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

668
092790/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,668 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,200600,5403312710,7190,7190,7190,7190,39338
20241209,200500,5403312710,7190,7190,7190,7190,0
20241209,200400,5403312710,7190,7190,7190,7190,0
20241209,200300,5403312710,7190,7190,7190,7190,0
20241209,200200,5403312710,7190,7190,7190,7190,0
20241209,200100,5403312710,7190,7190,7190,7190,0
20241209,200000,5403312710,7190,7190,7190,7190,0
20241209,195900,5403312710,7190,7190,7190,7190,0
20241209,195800,5403312710,7190,7190,7190,7190,0
20241209,195700,5403312710,7190,7190,7190,7190,0
20241209,195600,5403312710,7190,7190,7190,7190,0
20241209,195500,5403312710,7190,7190,7190,7190,0
20241209,195400,5403312710,7190,7190,7190,7190,0
20241209,195300,5403312710,7190,7190,7190,7190,0
20241209,195200,5403312710,7190,7190,7190,7190,0
20241209,195100,5403312710,7190,7190,7190,7190,0
20241209,195000,5403312710,7190,7190,7190,7190,0
20241209,194900,5403312710,7190,7190,7190,7190,0
20241209,194800,5403312710,7190,7190,7190,7190,0
20241209,194700,5403312710,7190,7190,7190,7190,0
20241209,194600,5403312710,7190,7190,7190,7190,0
20241209,194500,5403312710,7190,7190,7190,7190,0
20241209,194400,5403312710,7190,7190,7190,7190,0
20241209,194300,5403312710,7190,7190,7190,7190,0
20241209,194200,5403312710,7190,7190,7190,7190,0
20241209,194100,5403312710,7190,7190,7190,7190,0
20241209,194000,5403312710,7190,7190,7190,7190,0
20241209,193900,5403312710,7190,7190,7190,7190,0
20241209,193800,5403312710,7190,7190,7190,7190,0
20241209,193700,5403312710,7190,7190,7190,7190,0
20241209,193600,5403312710,7190,7190,7190,7190,39338
20241209,193500,5403312710,7190,7190,7190,7190,0
20241209,193400,5403312710,7190,7190,7190,7190,0
20241209,193300,5403312710,7190,7190,7190,7190,0
20241209,193200,5403312710,7190,7190,7190,7190,0
20241209,193100,5403312710,7190,7190,7190,7190,0
20241209,193000,5403312710,7190,7190,7190,7190,0
20241209,192900,5403312710,7190,7190,7190,7190,0
20241209,192800,5403312710,7190,7190,7190,7190,0
20241209,192700,5403312710,7190,7190,7190,7190,0
20241209,192600,5403312710,7190,7190,7190,7190,0
20241209,192500,5403312710,7190,7190,7190,7190,0
20241209,192400,5403312710,7190,7190,7190,7190,0
20241209,192300,5403312710,7190,7190,7190,7190,0
20241209,192200,5403312710,7190,7190,7190,7190,0
20241209,192100,5403312710,7190,7190,7190,7190,0
20241209,192000,5403312710,7190,7190,7190,7190,0
20241209,191900,5403312710,7190,7190,7190,7190,0
20241209,191800,5403312710,7190,7190,7190,7190,0
20241209,191700,5403312710,7190,7190,7190,7190,0
20241209,191600,5403312710,7190,7190,7190,7190,0
20241209,191500,5403312710,7190,7190,7190,7190,0
20241209,191400,5403312710,7190,7190,7190,7190,0
20241209,191300,5403312710,7190,7190,7190,7190,0
20241209,191200,5403312710,7190,7190,7190,7190,0
20241209,191100,5403312710,7190,7190,7190,7190,0
20241209,191000,5403312710,7190,7190,7190,7190,0
20241209,190900,5403312710,7190,7190,7190,7190,0
20241209,190800,5403312710,7190,7190,7190,7190,0
20241209,190700,5403312710,7190,7190,7190,7190,0
20241209,190600,5403312710,7190,7190,7190,7190,39338
20241209,190500,5403312710,7190,7190,7190,7190,0
20241209,190400,5403312710,7190,7190,7190,7190,0
20241209,190300,5403312710,7190,7190,7190,7190,0
20241209,190200,5403312710,7190,7190,7190,7190,0
20241209,190100,5403312710,7190,7190,7190,7190,0
20241209,190000,5403312710,7190,7190,7190,7190,0
20241209,185900,5403312710,7190,7190,7190,7190,0
20241209,185800,5403312710,7190,7190,7190,7190,0
20241209,185700,5403312710,7190,7190,7190,7190,0
20241209,185600,5403312710,7190,7190,7190,7190,0
20241209,185500,5403312710,7190,7190,7190,7190,0
20241209,185400,5403312710,7190,7190,7190,7190,0
20241209,185300,5403312710,7190,7190,7190,7190,0
20241209,185200,5403312710,7190,7190,7190,7190,0
20241209,185100,5403312710,7190,7190,7190,7190,0
20241209,185000,5403312710,7190,7190,7190,7190,0
20241209,184900,5403312710,7190,7190,7190,7190,0
20241209,184800,5403312710,7190,7190,7190,7190,0
20241209,184700,5403312710,7190,7190,7190,7190,0
20241209,184600,5403312710,7190,7190,7190,7190,0
20241209,184500,5403312710,7190,7190,7190,7190,0
20241209,184400,5403312710,7190,7190,7190,7190,0
20241209,184300,5403312710,7190,7190,7190,7190,0
20241209,184200,5403312710,7190,7190,7190,7190,0
20241209,184100,5403312710,7190,7190,7190,7190,0
20241209,184000,5403312710,7190,7190,7190,7190,0
20241209,183900,5403312710,7190,7190,7190,7190,0
20241209,183800,5403312710,7190,7190,7190,7190,0
20241209,183700,5403312710,7190,7190,7190,7190,0
20241209,183600,5403312710,7190,7190,7190,7190,39338
20241209,183500,5403312710,7190,7190,7190,7190,0
20241209,183400,5403312710,7190,7190,7190,7190,0
20241209,183300,5403312710,7190,7190,7190,7190,0
20241209,183200,5403312710,7190,7190,7190,7190,0
20241209,183100,5403312710,7190,7190,7190,7190,0
20241209,183000,5403312710,7190,7190,7190,7190,0
20241209,182900,5403312710,7190,7190,7190,7190,0
20241209,182800,5403312710,7190,7190,7190,7190,0
20241209,182700,5403312710,7190,7190,7190,7190,0
20241209,182600,5403312710,7190,7190,7190,7190,0
20241209,182500,5403312710,7190,7190,7190,7190,0
20241209,182400,5403312710,7190,7190,7190,7190,0
20241209,182300,5403312710,7190,7190,7190,7190,0
20241209,182200,5403312710,7190,7190,7190,7190,0
20241209,182100,5403312710,7190,7190,7190,7190,0
20241209,182000,5403312710,7190,7190,7190,7190,0
20241209,181900,5403312710,7190,7190,7190,7190,0
20241209,181800,5403312710,7190,7190,7190,7190,0
20241209,181700,5403312710,7190,7190,7190,7190,0
20241209,181600,5403312710,7190,7190,7190,7190,0
20241209,181500,5403312710,7190,7190,7190,7190,0
20241209,181400,5403312710,7190,7190,7190,7190,0
20241209,181300,5403312710,7190,7190,7190,7190,0
20241209,181200,5403312710,7190,7190,7190,7190,0
20241209,181100,5403312710,7190,7190,7190,7190,0
20241209,181000,5403312710,7190,7190,7190,7190,0
20241209,180900,5403312710,7190,7190,7190,7190,0
20241209,180800,5403312710,7190,7190,7190,7190,0
20241209,180700,5403312710,7190,7190,7190,7190,0
20241209,180600,5403312710,7190,7190,7190,7190,39338
20241209,180500,5403312710,7190,7190,7190,7190,0
20241209,180400,5403312710,7190,7190,7190,7190,0
20241209,180300,5403312710,7190,7190,7190,7190,0
20241209,180200,5403312710,7190,7190,7190,7190,0
20241209,180100,5403312710,7190,7190,7190,7190,0
20241209,180000,5403312710,7190,7190,7190,7190,0
20241209,175900,5403312710,7190,7190,7190,7190,0
20241209,175800,5403312710,7190,7190,7190,7190,0
20241209,175700,5403312710,7190,7190,7190,7190,0
20241209,175600,5403312710,7190,7190,7190,7190,0
20241209,175500,5403312710,7190,7190,7190,7190,0
20241209,175400,5403312710,7190,7190,7190,7190,0
20241209,175300,5403312710,7190,7190,7190,7190,0
20241209,175200,5403312710,7190,7190,7190,7190,0
20241209,175100,5403312710,7190,7190,7190,7190,0
20241209,175000,5403312710,7190,7190,7190,7190,0
20241209,174900,5403312710,7190,7190,7190,7190,0
20241209,174800,5403312710,7190,7190,7190,7190,0
20241209,174700,5403312710,7190,7190,7190,7190,0
20241209,174600,5403312710,7190,7190,7190,7190,0
20241209,174500,5403312710,7190,7190,7190,7190,0
20241209,174400,5403312710,7190,7190,7190,7190,0
20241209,174300,5403312710,7190,7190,7190,7190,0
20241209,174200,5403312710,7190,7190,7190,7190,0
20241209,174100,5403312710,7190,7190,7190,7190,0
20241209,174000,5403312710,7190,7190,7190,7190,0
20241209,173900,5403312710,7190,7190,7190,7190,0
20241209,173800,5403312710,7190,7190,7190,7190,0
20241209,173700,5403312710,7190,7190,7190,7190,0
20241209,173600,5403312710,7190,7190,7190,7190,39338
20241209,173500,5403312710,7190,7190,7190,7190,0
20241209,173400,5403312710,7190,7190,7190,7190,0
20241209,173300,5403312710,7190,7190,7190,7190,0
20241209,173200,5403312710,7190,7190,7190,7190,0
20241209,173100,5403312710,7190,7190,7190,7190,0
20241209,173000,5403312710,7190,7190,7190,7190,0
20241209,172900,5403312710,7190,7190,7190,7190,0
20241209,172800,5403312710,7190,7190,7190,7190,0
20241209,172700,5403312710,7190,7190,7190,7190,0
20241209,172600,5403312710,7190,7190,7190,7190,0
20241209,172500,5403312710,7190,7190,7190,7190,0
20241209,172400,5403312710,7190,7190,7190,7190,0
20241209,172300,5403312710,7190,7190,7190,7190,0
20241209,172200,5403312710,7190,7190,7190,7190,0
20241209,172100,5403312710,7190,7190,7190,7190,0
20241209,172000,5403312710,7190,7190,7190,7190,0
20241209,171900,5403312710,7190,7190,7190,7190,0
20241209,171800,5403312710,7190,7190,7190,7190,0
20241209,171700,5403312710,7190,7190,7190,7190,0
20241209,171600,5403312710,7190,7190,7190,7190,0
20241209,171500,5403312710,7190,7190,7190,7190,0
20241209,171400,5403312710,7190,7190,7190,7190,0
20241209,171300,5403312710,7190,7190,7190,7190,0
20241209,171200,5403312710,7190,7190,7190,7190,0
20241209,171100,5403312710,7190,7190,7190,7190,0
20241209,171000,5403312710,7190,7190,7190,7190,0
20241209,170900,5403312710,7190,7190,7190,7190,0
20241209,170800,5403312710,7190,7190,7190,7190,0
20241209,170700,5403312710,7190,7190,7190,7190,0
20241209,170600,5403312710,7190,7190,7190,7190,39338
20241209,170500,5403312710,7190,7190,7190,7190,0
20241209,170400,5403312710,7190,7190,7190,7190,0
20241209,170300,5403312710,7190,7190,7190,7190,0
20241209,170200,5403312710,7190,7190,7190,7190,0
20241209,170100,5403312710,7190,7190,7190,7190,0
20241209,170000,5403312710,7190,7190,7190,7190,0
20241209,165900,5403312710,7190,7190,7190,7190,0
20241209,165800,5403312710,7190,7190,7190,7190,0
20241209,165700,5403312710,7190,7190,7190,7190,0
20241209,165600,5403312710,7190,7190,7190,7190,0
20241209,165500,5403312710,7190,7190,7190,7190,0
20241209,165400,5403312710,7190,7190,7190,7190,0
20241209,165300,5403312710,7190,7190,7190,7190,0
20241209,165200,5403312710,7190,7190,7190,7190,0
20241209,165100,5403312710,7190,7190,7190,7190,0
20241209,165000,5403312710,7190,7190,7190,7190,0
20241209,164900,5403312710,7190,7190,7190,7190,0
20241209,164800,5403312710,7190,7190,7190,7190,0
20241209,164700,5403312710,7190,7190,7190,7190,0
20241209,164600,5403312710,7190,7190,7190,7190,0
20241209,164500,5403312710,7190,7190,7190,7190,0
20241209,164400,5403312710,7190,7190,7190,7190,0
20241209,164300,5403312710,7190,7190,7190,7190,0
20241209,164200,5403312710,7190,7190,7190,7190,0
20241209,164100,5403312710,7190,7190,7190,7190,0
20241209,164000,5403312710,7190,7190,7190,7190,0
20241209,163900,5403312710,7190,7190,7190,7190,0
20241209,163800,5403312710,7190,7190,7190,7190,0
20241209,163700,5403312710,7190,7190,7190,7190,0
20241209,163600,5403312710,7190,7190,7190,7190,39338
20241209,163500,5403312710,7190,7190,7190,7190,0
20241209,163400,5403312710,7190,7190,7190,7190,0
20241209,163300,5403312710,7190,7190,7190,7190,0
20241209,163200,5403312710,7190,7190,7190,7190,0
20241209,163100,5403312710,7190,7190,7190,7190,0
20241209,163000,5403312710,7190,7190,7190,7190,0
20241209,162900,5403312710,7190,7190,7190,7190,0
20241209,162800,5403312710,7190,7190,7190,7190,0
20241209,162700,5403312710,7190,7190,7190,7190,0
20241209,162600,5403312710,7190,7190,7190,7190,0
20241209,162500,5403312710,7190,7190,7190,7190,0
20241209,162400,5403312710,7190,7190,7190,7190,0
20241209,162300,5403312710,7190,7190,7190,7190,0
20241209,162200,5403312710,7190,7190,7190,7190,0
20241209,162100,5403312710,7190,7190,7190,7190,0
20241209,162000,5403312710,7190,7190,7190,7190,0
20241209,161900,5403312710,7190,7190,7190,7190,0
20241209,161800,5403312710,7190,7190,7190,7190,0
20241209,161700,5403312710,7190,7190,7190,7190,0
20241209,161600,5403312710,7190,7190,7190,7190,0
20241209,161500,5403312710,7190,7190,7190,7190,0
20241209,161400,5403312710,7190,7190,7190,7190,0
20241209,161300,5403312710,7190,7190,7190,7190,0
20241209,161200,5403312710,7190,7190,7190,7190,0
20241209,161100,5403312710,7190,7190,7190,7190,0
20241209,161000,5403312710,7190,7190,7190,7190,0
20241209,160900,5403312710,7190,7190,7190,7190,0
20241209,160800,5403312710,7190,7190,7190,7190,0
20241209,160700,5403312710,7190,7190,7190,7190,0
20241209,160600,5403312710,7190,7190,7190,7190,39338
20241209,160500,5403312710,7190,7190,7190,7190,0
20241209,160400,5403312710,7190,7190,7190,7190,0
20241209,160300,5403312710,7190,7190,7190,7190,0
20241209,160200,5403312710,7190,7190,7190,7190,0
20241209,160100,5403312710,7190,7190,7190,7190,0
20241209,160000,5403312710,7190,7190,7190,7190,0
20241209,155900,5403312710,7190,7190,7190,7190,0
20241209,155800,5403312710,7190,7190,7190,7190,0
20241209,155700,5403312710,7190,7190,7190,7190,0
20241209,155600,5403312710,7190,7190,7190,7190,0
20241209,155500,5403312710,7190,7190,7190,7190,0
20241209,155400,5403312710,7190,7190,7190,7190,0
20241209,155300,5403312710,7190,7190,7190,7190,0
20241209,155200,5403312710,7190,7190,7190,7190,0
20241209,155100,5403312710,7190,7190,7190,7190,0
20241209,155000,5403312710,7190,7190,7190,7190,0
20241209,154900,5403312710,7190,7190,7190,7190,0
20241209,154800,5403312710,7190,7190,7190,7190,0
20241209,154700,5403312710,7190,7190,7190,7190,0
20241209,154600,5403312710,7190,7190,7190,7190,0
20241209,154500,5403312710,7190,7190,7190,7190,0
20241209,154400,5403312710,7190,7190,7190,7190,0
20241209,154300,5403312710,7190,7190,7190,7190,0
20241209,154200,5403312710,7190,7190,7190,7190,0
20241209,154100,5403312710,7190,7190,7190,7190,0
20241209,154000,5403312710,7190,7190,7190,7190,0
20241209,153900,5403312710,7190,7190,7190,7190,0
20241209,153800,5403312710,7190,7190,7190,7190,0
20241209,153700,5403312710,7190,7190,7190,7190,0
20241209,153600,5403312710,7190,7190,7190,7190,39338
20241209,153500,5403312710,7190,7190,7190,7190,0
20241209,153400,5403312710,7190,7190,7190,7190,0
20241209,153300,5403312710,7190,7190,7190,7190,0
20241209,153200,5403312710,7190,7190,7190,7190,0
20241209,153100,5403312710,7190,7190,7190,7190,0
20241209,153000,5403312710,7190,7190,7190,7190,39338
20241209,152900,5120472490,7240,7240,7240,7240,0
20241209,152800,5120472490,7240,7240,7240,7240,0
20241209,152700,5120472490,7240,7240,7240,7240,0
20241209,152600,5120472490,7240,7240,7240,7240,0
20241209,152500,5120472490,7240,7240,7240,7240,0
20241209,152400,5120472490,7240,7240,7240,7240,0
20241209,152300,5120472490,7240,7240,7240,7240,0
20241209,152200,5120472490,7240,7240,7240,7240,0
20241209,152100,5120472490,7240,7240,7240,7240,0
20241209,152000,5120472490,7240,7240,7240,7240,0
20241209,151900,5120472490,7240,7270,7270,7200,25307
20241209,151800,4937776520,7250,7270,7270,7250,19907
20241209,151700,4793309210,7270,7300,7300,7270,12189
20241209,151600,4704671090,7300,7290,7300,7280,3523
20241209,151500,4678988510,7290,7280,7290,7280,3664
20241209,151400,4652297890,7290,7300,7300,7280,6402
20241209,151300,4605585640,7300,7310,7310,7290,906
20241209,151200,4598978040,7290,7290,7320,7290,4375
20241209,151100,4567002820,7280,7310,7310,7280,5610
20241209,151000,4526103130,7320,7310,7320,7310,890
20241209,150900,4519597160,7320,7320,7320,7310,917
20241209,150800,4512888020,7320,7320,7320,7320,200
20241209,150700,4511424020,7320,7310,7320,7300,1785
20241209,150600,4498362570,7310,7330,7330,7310,2288
20241209,150500,4481623720,7320,7300,7320,7300,812
20241209,150400,4475687620,7310,7310,7320,7300,5115
20241209,150300,4438316730,7310,7310,7310,7300,697
20241209,150200,4433225660,7320,7320,7320,7300,462
20241209,150100,4429845110,7300,7300,7320,7300,2449
20241209,150000,4411946410,7300,7300,7300,7300,1
20241209,145900,4411939110,7300,7310,7320,7300,2102
20241209,145800,4396578210,7310,7330,7330,7310,1322
20241209,145700,4386898950,7310,7310,7310,7310,56
20241209,145600,4386489590,7310,7310,7310,7310,220
20241209,145500,4384881390,7330,7310,7330,7310,5750
20241209,145400,4342842570,7310,7300,7310,7300,1320
20241209,145300,4333195370,7310,7300,7310,7300,387
20241209,145200,4330367400,7300,7320,7320,7300,1795
20241209,145100,4317238190,7320,7330,7330,7320,203
20241209,145000,4315751200,7320,7310,7320,7310,3180
20241209,144900,4292497210,7310,7300,7310,7290,3662
20241209,144800,4265764430,7310,7290,7310,7290,2459
20241209,144700,4247825430,7300,7300,7300,7300,907
20241209,144600,4241204330,7310,7300,7310,7300,3165
20241209,144500,4218099820,7310,7310,7310,7310,52
20241209,144400,4217719700,7300,7310,7310,7300,5337
20241209,144300,4178756810,7310,7310,7310,7300,717
20241209,144200,4173517860,7310,7320,7320,7310,1705
20241209,144100,4161054260,7320,7320,7320,7320,13
20241209,144000,4160959100,7310,7310,7310,7300,1808
20241209,143900,4147749540,7310,7310,7310,7310,1569
20241209,143800,4136280150,7310,7310,7310,7310,630
20241209,143700,4131674850,7320,7310,7320,7310,456
20241209,143600,4128341480,7310,7320,7320,7310,401
20241209,143500,4125410100,7320,7310,7320,7310,291
20241209,143400,4123280630,7320,7310,7320,7310,1503
20241209,143300,4112281820,7310,7310,7310,7310,1814
20241209,143200,4099021480,7310,7310,7310,7310,6021
20241209,143100,4055007970,7310,7310,7320,7310,31
20241209,143000,4054781350,7310,7320,7320,7310,1298
20241209,142900,4045288530,7330,7320,7330,7320,200
20241209,142800,4043823530,7340,7320,7340,7320,2459
20241209,142700,4025823630,7320,7350,7350,7320,701
20241209,142600,4020686800,7330,7330,7330,7330,465
20241209,142500,4017278350,7330,7330,7330,7330,0
20241209,142400,4017278350,7330,7330,7330,7330,50
20241209,142300,4016911850,7330,7350,7350,7330,802
20241209,142200,4011023190,7340,7340,7340,7340,310
20241209,142100,4008747790,7350,7340,7350,7340,504
20241209,142000,4005043430,7340,7340,7340,7340,107
20241209,141900,4004258050,7340,7340,7340,7340,196
20241209,141800,4002819410,7330,7330,7330,7330,100
20241209,141700,4002086410,7330,7330,7330,7330,0
20241209,141600,4002086410,7330,7330,7330,7330,1
20241209,141500,4002079080,7360,7360,7360,7360,2
20241209,141400,4002064360,7360,7320,7360,7320,12101
20241209,141300,3913485000,7320,7320,7320,7310,1739
20241209,141200,3900761570,7320,7320,7320,7310,552
20241209,141100,3896723130,7320,7330,7340,7310,7064
20241209,141000,3844998530,7330,7330,7330,7330,80
20241209,140900,3844412130,7330,7330,7350,7330,1782
20241209,140800,3831346970,7330,7330,7330,7330,48
20241209,140700,3830995130,7330,7330,7330,7330,50
20241209,140600,3830628630,7330,7340,7350,7330,1602
20241209,140500,3818871250,7340,7350,7350,7340,747
20241209,140400,3813387270,7340,7350,7350,7340,21
20241209,140300,3813233120,7350,7350,7350,7340,2067
20241209,140200,3798059640,7350,7350,7350,7350,329
20241209,140100,3795641490,7350,7360,7370,7350,388
20241209,140000,3792786030,7360,7360,7360,7360,298
20241209,135900,3790592750,7370,7380,7380,7370,203
20241209,135800,3789096610,7380,7380,7380,7370,935
20241209,135700,3782198650,7380,7370,7380,7370,15
20241209,135600,3782088050,7390,7390,7390,7390,335
20241209,135500,3779612400,7390,7390,7390,7390,405
20241209,135400,3776619450,7400,7380,7400,7380,2714
20241209,135300,3756572540,7370,7350,7370,7350,1463
20241209,135200,3745799220,7350,7350,7350,7350,0
20241209,135100,3745799220,7350,7350,7350,7350,350
20241209,135000,3743226720,7360,7360,7360,7360,54
20241209,134900,3742829280,7360,7360,7360,7360,50
20241209,134800,3742461280,7350,7350,7350,7350,0
20241209,134700,3742461280,7350,7360,7370,7350,724
20241209,134600,3737135630,7370,7370,7370,7370,1
20241209,134500,3737128260,7360,7360,7360,7360,102
20241209,134400,3736377540,7360,7370,7370,7360,62
20241209,134300,3735921210,7360,7360,7360,7360,605
20241209,134200,3731468410,7360,7360,7360,7350,2552
20241209,134100,3712686290,7350,7350,7350,7350,0
20241209,134000,3712686290,7350,7360,7360,7350,373
20241209,133900,3709944610,7360,7350,7360,7350,532
20241209,133800,3706034400,7350,7350,7350,7350,530
20241209,133700,3702138900,7350,7360,7360,7350,164
20241209,133600,3700932860,7350,7360,7360,7350,151
20241209,133500,3699821510,7350,7360,7360,7350,280
20241209,133400,3697762050,7360,7350,7360,7350,312
20241209,133300,3695467880,7340,7350,7350,7340,448
20241209,133200,3692179160,7350,7350,7350,7350,239
20241209,133100,3690422510,7360,7360,7360,7350,186
20241209,133000,3689055370,7360,7360,7360,7360,20
20241209,132900,3688908170,7370,7370,7370,7370,21
20241209,132800,3688753400,7360,7370,7370,7350,53
20241209,132700,3688362910,7370,7360,7370,7360,813
20241209,132600,3682373550,7360,7350,7360,7350,109
20241209,132500,3681571390,7340,7340,7340,7340,27
20241209,132400,3681373210,7340,7340,7340,7330,1075
20241209,132300,3673492210,7330,7330,7330,7330,0
20241209,132200,3673492210,7330,7360,7360,7330,774
20241209,132100,3667807070,7360,7370,7370,7360,2819
20241209,132000,3647059220,7370,7360,7370,7360,105
20241209,131900,3646285620,7360,7370,7370,7360,109
20241209,131800,3645483100,7360,7360,7360,7360,815
20241209,131700,3639484700,7360,7360,7360,7360,1
20241209,131600,3639477340,7330,7340,7340,7330,40
20241209,131500,3639183890,7340,7340,7340,7340,1
20241209,131400,3639176550,7340,7340,7340,7340,200
20241209,131300,3637708550,7360,7340,7360,7340,110
20241209,131200,3636899150,7360,7360,7360,7360,12
20241209,131100,3636810830,7350,7340,7350,7330,4111
20241209,131000,3606671210,7330,7330,7330,7330,44
20241209,130900,3606348690,7330,7330,7330,7330,0
20241209,130800,3606348690,7330,7330,7330,7320,513
20241209,130700,3602591630,7320,7330,7330,7320,400
20241209,130600,3599662580,7350,7320,7350,7320,731
20241209,130500,3594301690,7320,7320,7320,7320,1198
20241209,130400,3585532330,7330,7320,7330,7320,550
20241209,130300,3581505330,7320,7320,7340,7310,6238
20241209,130200,3535850350,7320,7320,7340,7320,983
20241209,130100,3528650190,7320,7320,7320,7320,47
20241209,130000,3528306150,7340,7340,7340,7340,1
20241209,125900,3528298810,7320,7320,7320,7320,410
20241209,125800,3525297610,7320,7350,7350,7320,1412
20241209,125700,3514955400,7320,7330,7330,7320,2597
20241209,125600,3495928940,7330,7350,7350,7330,664
20241209,125500,3491058120,7340,7340,7340,7340,146
20241209,125400,3489986480,7360,7360,7360,7360,0
20241209,125300,3489986480,7360,7330,7360,7320,2520
20241209,125200,3471517820,7330,7330,7330,7320,9092
20241209,125100,3404877360,7330,7320,7330,7320,2016
20241209,125000,3390100980,7320,7320,7330,7320,222
20241209,124900,3388473940,7320,7320,7320,7320,100
20241209,124800,3387741940,7310,7330,7330,7310,3423
20241209,124700,3362688570,7330,7340,7340,7320,6766
20241209,124600,3313087020,7350,7340,7350,7340,1160
20241209,124500,3304561620,7360,7360,7360,7360,0
20241209,124400,3304561620,7360,7360,7360,7360,0
20241209,124300,3304561620,7360,7360,7360,7340,2055
20241209,124200,3289465690,7360,7360,7360,7360,439
20241209,124100,3286234650,7340,7360,7360,7340,3243
20241209,124000,3262371030,7360,7360,7360,7340,1603
20241209,123900,3250588970,7360,7350,7360,7340,112
20241209,123800,3249765680,7330,7350,7350,7330,1510
20241209,123700,3238685980,7350,7360,7360,7350,501
20241209,123600,3235001630,7340,7360,7360,7340,1580
20241209,123500,3223404230,7350,7340,7350,7340,661
20241209,123400,3218551440,7340,7340,7360,7340,488
20241209,123300,3214964180,7340,7350,7350,7340,3628
20241209,123200,3188325480,7350,7360,7360,7340,582
20241209,123100,3184048770,7360,7350,7360,7350,1025
20241209,123000,3176515010,7360,7360,7360,7350,702
20241209,122900,3171353210,7360,7380,7380,7360,88
20241209,122800,3170705270,7380,7380,7380,7380,5
20241209,122700,3170668370,7380,7350,7380,7350,101
20241209,122600,3169925990,7350,7350,7350,7350,742
20241209,122500,3164472290,7350,7370,7370,7350,2598
20241209,122400,3145370470,7400,7400,7400,7400,2
20241209,122300,3145355670,7360,7360,7360,7360,12
20241209,122200,3145267350,7360,7360,7360,7360,352
20241209,122100,3142676630,7400,7380,7400,7370,2868
20241209,122000,3121520380,7380,7400,7400,7380,1890
20241209,121900,3107569920,7400,7400,7400,7390,67
20241209,121800,3107074220,7390,7380,7400,7380,1513
20241209,121700,3095892230,7390,7360,7390,7360,4197
20241209,121600,3064881670,7390,7360,7390,7360,2502
20241209,121500,3046420230,7350,7350,7350,7350,3230
20241209,121400,3022679730,7350,7350,7350,7350,685
20241209,121300,3017644980,7350,7340,7350,7340,259
20241209,121200,3015743830,7350,7350,7350,7340,1447
20241209,121100,3005114410,7330,7330,7350,7330,949
20241209,121000,2998157130,7340,7340,7350,7340,304
20241209,120900,2995925720,7350,7350,7350,7350,604
20241209,120800,2991486320,7350,7350,7350,7340,2995
20241209,120700,2969473420,7340,7370,7370,7340,1814
20241209,120600,2956133160,7380,7360,7380,7360,1874
20241209,120500,2942315160,7370,7360,7370,7360,972
20241209,120400,2935155970,7350,7330,7350,7330,2947
20241209,120300,2913509220,7330,7340,7340,7330,1032
20241209,120200,2905944630,7340,7350,7350,7340,1234
20241209,120100,2896886330,7350,7360,7360,7340,1371
20241209,120000,2886807280,7370,7370,7370,7370,828
20241209,115900,2880704920,7360,7360,7360,7360,494
20241209,115800,2877069080,7360,7350,7360,7340,1653
20241209,115700,2864913840,7350,7350,7350,7350,148
20241209,115600,2863826040,7350,7340,7350,7340,976
20241209,115500,2856653090,7340,7330,7350,7320,656
20241209,115400,2851847030,7320,7340,7340,7320,6931
20241209,115300,2801036110,7330,7330,7330,7330,921
20241209,115200,2794285180,7340,7340,7350,7330,1086
20241209,115100,2786319650,7340,7340,7340,7340,207
20241209,115000,2784800270,7340,7350,7350,7330,725
20241209,114900,2779473780,7350,7330,7350,7330,2101
20241209,114800,2764071450,7350,7330,7350,7330,2293
20241209,114700,2747263740,7330,7330,7360,7330,1209
20241209,114600,2738395610,7340,7350,7350,7340,4263
20241209,114500,2707088370,7350,7360,7370,7350,146
20241209,114400,2706014770,7370,7370,7370,7370,11
20241209,114300,2705933700,7350,7350,7350,7350,1010
20241209,114200,2698510200,7350,7360,7360,7350,985
20241209,114100,2691268660,7370,7370,7380,7360,1717
20241209,114000,2678627270,7370,7380,7380,7370,42
20241209,113900,2678317710,7370,7370,7370,7370,15
20241209,113800,2678207160,7380,7380,7380,7370,563
20241209,113700,2674057620,7390,7390,7390,7390,1001
20241209,113600,2666660230,7380,7380,7380,7380,53
20241209,113500,2666269090,7390,7390,7390,7390,3
20241209,113400,2666246920,7380,7380,7380,7360,444
20241209,113300,2662973190,7370,7380,7380,7370,6
20241209,113200,2662928920,7380,7380,7380,7370,19
20241209,113100,2662788740,7380,7370,7380,7370,749
20241209,113000,2657262750,7370,7370,7380,7370,52
20241209,112900,2656879450,7380,7380,7380,7380,0
20241209,112800,2656879450,7380,7380,7380,7380,6
20241209,112700,2656835170,7350,7370,7370,7350,3150
20241209,112600,2633666170,7390,7370,7390,7350,2451
20241209,112500,2615640300,7370,7360,7390,7350,2151
20241209,112400,2599819220,7390,7360,7390,7360,94
20241209,112300,2599127350,7360,7370,7400,7360,2034
20241209,112200,2584119700,7370,7400,7400,7370,2821
20241209,112100,2563318150,7400,7420,7420,7370,2707
20241209,112000,2543325860,7390,7390,7420,7390,2665
20241209,111900,2523631180,7390,7420,7420,7390,1437
20241209,111800,2512996710,7410,7410,7410,7410,149
20241209,111700,2511892620,7410,7400,7410,7400,308
20241209,111600,2509612420,7400,7410,7410,7390,1285
20241209,111500,2500105920,7390,7410,7410,7390,195
20241209,111400,2498663570,7420,7420,7420,7420,0
20241209,111300,2498663570,7420,7400,7420,7390,3800
20241209,111200,2470550440,7400,7400,7400,7400,43
20241209,111100,2470232240,7400,7410,7420,7400,735
20241209,111000,2464791490,7420,7390,7420,7380,191
20241209,110900,2463381820,7420,7420,7420,7420,225
20241209,110800,2461712320,7420,7380,7420,7380,1445
20241209,110700,2451021250,7380,7380,7380,7380,100
20241209,110600,2450283250,7410,7410,7410,7410,3
20241209,110500,2450261020,7410,7410,7410,7410,470
20241209,110400,2446778320,7410,7370,7410,7360,3535
20241209,110300,2420726090,7370,7380,7410,7360,10215
20241209,110200,2345390770,7420,7400,7420,7380,489
20241209,110100,2341772850,7420,7410,7420,7410,2013
20241209,110000,2326844470,7410,7410,7410,7370,1253
20241209,105900,2317590910,7390,7390,7400,7390,1590
20241209,105800,2305828120,7390,7380,7390,7380,1350
20241209,105700,2295861730,7380,7410,7410,7380,6993
20241209,105600,2244105030,7420,7410,7420,7410,307
20241209,105500,2241830150,7410,7410,7420,7410,2457
20241209,105400,2223618480,7410,7430,7430,7410,3091
20241209,105300,2200678480,7440,7430,7440,7430,499
20241209,105200,2196970900,7440,7450,7450,7430,5370
20241209,105100,2157044770,7450,7460,7460,7440,9
20241209,105000,2156977740,7440,7440,7440,7440,8
20241209,104900,2156918220,7460,7470,7470,7450,2126
20241209,104800,2141077490,7470,7450,7470,7450,222
20241209,104700,2139422570,7470,7470,7470,7450,222
20241209,104600,2137766620,7470,7470,7480,7470,104
20241209,104500,2136989730,7480,7480,7480,7480,0
20241209,104400,2136989730,7480,7460,7480,7460,1163
20241209,104300,2128302540,7470,7470,7470,7450,1858
20241209,104200,2114460400,7450,7460,7470,7450,2215
20241209,104100,2097958600,7450,7460,7460,7450,2369
20241209,104000,2080308450,7450,7470,7470,7450,3399
20241209,103900,2054951210,7470,7470,7480,7460,232
20241209,103800,2053218450,7480,7470,7480,7470,542
20241209,103700,2049169560,7470,7490,7490,7470,1029
20241209,103600,2041481690,7470,7470,7470,7470,44
20241209,103500,2041153010,7490,7480,7490,7470,1014
20241209,103400,2033577600,7480,7470,7480,7470,443
20241209,103300,2030268190,7470,7480,7490,7470,418
20241209,103200,2027142650,7480,7490,7490,7470,455
20241209,103100,2023740540,7490,7490,7490,7490,33
20241209,103000,2023493370,7460,7480,7480,7460,767
20241209,102900,2017768570,7480,7480,7480,7480,1
20241209,102800,2017761090,7490,7490,7490,7490,3
20241209,102700,2017738620,7490,7480,7490,7470,1410
20241209,102600,2007204840,7490,7490,7490,7480,470
20241209,102500,2003685840,7480,7480,7500,7480,322
20241209,102400,2001275040,7490,7480,7490,7480,3073
20241209,102300,1978264350,7480,7460,7480,7460,897
20241209,102200,1971557440,7460,7480,7480,7460,38
20241209,102100,1971273900,7480,7480,7480,7480,292
20241209,102000,1969089740,7480,7460,7480,7460,1013
20241209,101900,1961521690,7470,7460,7470,7460,810
20241209,101800,1955478990,7470,7460,7470,7460,1232
20241209,101700,1946288230,7470,7470,7470,7470,802
20241209,101600,1940297290,7470,7480,7480,7470,702
20241209,101500,1935053330,7480,7490,7490,7470,3883
20241209,101400,1906033580,7490,7490,7500,7490,1384
20241209,101300,1895664920,7500,7500,7500,7500,2
20241209,101200,1895649920,7500,7500,7500,7500,100
20241209,101100,1894899920,7500,7500,7500,7490,592
20241209,101000,1890460790,7500,7500,7500,7490,1609
20241209,100900,1878404630,7500,7480,7520,7480,648
20241209,100800,1873557100,7480,7470,7480,7460,678
20241209,100700,1868492310,7470,7470,7470,7460,86
20241209,100600,1867849910,7470,7480,7480,7460,1749
20241209,100500,1854788550,7480,7490,7490,7480,190
20241209,100400,1853365850,7470,7500,7520,7470,5170
20241209,100300,1814609930,7500,7520,7520,7500,1772
20241209,100200,1801301200,7520,7500,7520,7500,1161
20241209,100100,1792582210,7510,7520,7520,7500,3619
20241209,100000,1765429340,7520,7510,7520,7500,1796
20241209,095900,1751934770,7510,7510,7510,7510,317
20241209,095800,1749554100,7510,7500,7520,7490,1086
20241209,095700,1741408500,7490,7490,7510,7490,1635
20241209,095600,1729156630,7520,7530,7530,7520,2
20241209,095500,1729141580,7490,7470,7490,7470,2156
20241209,095400,1713025580,7470,7510,7520,7470,1220
20241209,095300,1703882640,7580,7540,7580,7520,2536
20241209,095200,1684714200,7520,7520,7520,7520,99
20241209,095100,1683969720,7520,7510,7520,7490,1000
20241209,095000,1676471370,7510,7510,7510,7510,302
20241209,094900,1674203350,7490,7500,7510,7490,510
20241209,094800,1670377930,7510,7470,7510,7470,1547
20241209,094700,1658801510,7470,7460,7470,7460,105
20241209,094600,1658017210,7480,7440,7480,7440,1984
20241209,094500,1643238520,7440,7500,7500,7440,9108
20241209,094400,1575307060,7500,7520,7520,7500,363
20241209,094300,1572582820,7520,7540,7540,7520,679
20241209,094200,1567463380,7510,7540,7540,7510,965
20241209,094100,1560197780,7540,7560,7580,7540,1420
20241209,094000,1549442810,7560,7510,7560,7510,1462
20241209,093900,1538431010,7500,7500,7500,7500,923
20241209,093800,1531508510,7520,7500,7520,7490,1184
20241209,093700,1522628070,7500,7520,7520,7500,5
20241209,093600,1522590550,7510,7520,7540,7510,3146
20241209,093500,1498918040,7490,7540,7540,7490,315
20241209,093400,1496558640,7490,7540,7540,7490,1762
20241209,093300,1483353740,7490,7540,7540,7490,651
20241209,093200,1478470190,7520,7480,7520,7480,2338
20241209,093100,1460916160,7480,7510,7520,7470,2356
20241209,093000,1443286470,7510,7520,7520,7490,1000
20241209,092900,1435792460,7520,7440,7520,7440,1292
20241209,092800,1426116830,7430,7450,7460,7430,2204
20241209,092700,1409721920,7420,7430,7430,7410,1485
20241209,092600,1398706770,7420,7410,7430,7410,2880
20241209,092500,1377348480,7410,7460,7470,7410,10724
20241209,092400,1297511320,7460,7510,7530,7460,9143
20241209,092300,1229048060,7550,7550,7550,7510,944
20241209,092200,1221923550,7560,7510,7560,7490,1491
20241209,092100,1210701510,7500,7530,7550,7500,3760
20241209,092000,1182464770,7500,7510,7510,7490,2398
20241209,091900,1164481860,7520,7540,7540,7500,8564
20241209,091800,1100109830,7530,7580,7580,7530,6048
20241209,091700,1054440620,7580,7560,7580,7560,2744
20241209,091600,1033672070,7560,7580,7580,7560,2332
20241209,091500,1016024180,7580,7620,7630,7580,812
20241209,091400,1009840780,7620,7640,7650,7620,1760
20241209,091300,996395790,7640,7570,7640,7560,2921
20241209,091200,974251490,7590,7590,7600,7550,2570
20241209,091100,954782130,7630,7580,7630,7560,3315
20241209,091000,929668480,7580,7610,7610,7580,3102
20241209,090900,906119880,7620,7640,7650,7610,4581
20241209,090800,871172420,7640,7650,7650,7640,1941
20241209,090700,856330890,7650,7570,7650,7570,2874
20241209,090600,834442290,7580,7600,7620,7570,4363
20241209,090500,801335010,7600,7550,7600,7540,1647
20241209,090400,788856290,7540,7540,7570,7540,4209
20241209,090300,757101860,7560,7540,7560,7530,7349
20241209,090200,701628180,7530,7650,7650,7490,18457
20241209,090100,562767140,7650,7670,7710,7580,24518
20241209,090000,375511220,7750,7720,7800,7680,46359
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 200600 5403312710 7190 7190 7190 7190 39338
3 20241209 200500 5403312710 7190 7190 7190 7190 0
4 20241209 200400 5403312710 7190 7190 7190 7190 0
5 20241209 200300 5403312710 7190 7190 7190 7190 0
6 20241209 200200 5403312710 7190 7190 7190 7190 0
7 20241209 200100 5403312710 7190 7190 7190 7190 0
8 20241209 200000 5403312710 7190 7190 7190 7190 0
9 20241209 195900 5403312710 7190 7190 7190 7190 0
10 20241209 195800 5403312710 7190 7190 7190 7190 0
11 20241209 195700 5403312710 7190 7190 7190 7190 0
12 20241209 195600 5403312710 7190 7190 7190 7190 0
13 20241209 195500 5403312710 7190 7190 7190 7190 0
14 20241209 195400 5403312710 7190 7190 7190 7190 0
15 20241209 195300 5403312710 7190 7190 7190 7190 0
16 20241209 195200 5403312710 7190 7190 7190 7190 0
17 20241209 195100 5403312710 7190 7190 7190 7190 0
18 20241209 195000 5403312710 7190 7190 7190 7190 0
19 20241209 194900 5403312710 7190 7190 7190 7190 0
20 20241209 194800 5403312710 7190 7190 7190 7190 0
21 20241209 194700 5403312710 7190 7190 7190 7190 0
22 20241209 194600 5403312710 7190 7190 7190 7190 0
23 20241209 194500 5403312710 7190 7190 7190 7190 0
24 20241209 194400 5403312710 7190 7190 7190 7190 0
25 20241209 194300 5403312710 7190 7190 7190 7190 0
26 20241209 194200 5403312710 7190 7190 7190 7190 0
27 20241209 194100 5403312710 7190 7190 7190 7190 0
28 20241209 194000 5403312710 7190 7190 7190 7190 0
29 20241209 193900 5403312710 7190 7190 7190 7190 0
30 20241209 193800 5403312710 7190 7190 7190 7190 0
31 20241209 193700 5403312710 7190 7190 7190 7190 0
32 20241209 193600 5403312710 7190 7190 7190 7190 39338
33 20241209 193500 5403312710 7190 7190 7190 7190 0
34 20241209 193400 5403312710 7190 7190 7190 7190 0
35 20241209 193300 5403312710 7190 7190 7190 7190 0
36 20241209 193200 5403312710 7190 7190 7190 7190 0
37 20241209 193100 5403312710 7190 7190 7190 7190 0
38 20241209 193000 5403312710 7190 7190 7190 7190 0
39 20241209 192900 5403312710 7190 7190 7190 7190 0
40 20241209 192800 5403312710 7190 7190 7190 7190 0
41 20241209 192700 5403312710 7190 7190 7190 7190 0
42 20241209 192600 5403312710 7190 7190 7190 7190 0
43 20241209 192500 5403312710 7190 7190 7190 7190 0
44 20241209 192400 5403312710 7190 7190 7190 7190 0
45 20241209 192300 5403312710 7190 7190 7190 7190 0
46 20241209 192200 5403312710 7190 7190 7190 7190 0
47 20241209 192100 5403312710 7190 7190 7190 7190 0
48 20241209 192000 5403312710 7190 7190 7190 7190 0
49 20241209 191900 5403312710 7190 7190 7190 7190 0
50 20241209 191800 5403312710 7190 7190 7190 7190 0
51 20241209 191700 5403312710 7190 7190 7190 7190 0
52 20241209 191600 5403312710 7190 7190 7190 7190 0
53 20241209 191500 5403312710 7190 7190 7190 7190 0
54 20241209 191400 5403312710 7190 7190 7190 7190 0
55 20241209 191300 5403312710 7190 7190 7190 7190 0
56 20241209 191200 5403312710 7190 7190 7190 7190 0
57 20241209 191100 5403312710 7190 7190 7190 7190 0
58 20241209 191000 5403312710 7190 7190 7190 7190 0
59 20241209 190900 5403312710 7190 7190 7190 7190 0
60 20241209 190800 5403312710 7190 7190 7190 7190 0
61 20241209 190700 5403312710 7190 7190 7190 7190 0
62 20241209 190600 5403312710 7190 7190 7190 7190 39338
63 20241209 190500 5403312710 7190 7190 7190 7190 0
64 20241209 190400 5403312710 7190 7190 7190 7190 0
65 20241209 190300 5403312710 7190 7190 7190 7190 0
66 20241209 190200 5403312710 7190 7190 7190 7190 0
67 20241209 190100 5403312710 7190 7190 7190 7190 0
68 20241209 190000 5403312710 7190 7190 7190 7190 0
69 20241209 185900 5403312710 7190 7190 7190 7190 0
70 20241209 185800 5403312710 7190 7190 7190 7190 0
71 20241209 185700 5403312710 7190 7190 7190 7190 0
72 20241209 185600 5403312710 7190 7190 7190 7190 0
73 20241209 185500 5403312710 7190 7190 7190 7190 0
74 20241209 185400 5403312710 7190 7190 7190 7190 0
75 20241209 185300 5403312710 7190 7190 7190 7190 0
76 20241209 185200 5403312710 7190 7190 7190 7190 0
77 20241209 185100 5403312710 7190 7190 7190 7190 0
78 20241209 185000 5403312710 7190 7190 7190 7190 0
79 20241209 184900 5403312710 7190 7190 7190 7190 0
80 20241209 184800 5403312710 7190 7190 7190 7190 0
81 20241209 184700 5403312710 7190 7190 7190 7190 0
82 20241209 184600 5403312710 7190 7190 7190 7190 0
83 20241209 184500 5403312710 7190 7190 7190 7190 0
84 20241209 184400 5403312710 7190 7190 7190 7190 0
85 20241209 184300 5403312710 7190 7190 7190 7190 0
86 20241209 184200 5403312710 7190 7190 7190 7190 0
87 20241209 184100 5403312710 7190 7190 7190 7190 0
88 20241209 184000 5403312710 7190 7190 7190 7190 0
89 20241209 183900 5403312710 7190 7190 7190 7190 0
90 20241209 183800 5403312710 7190 7190 7190 7190 0
91 20241209 183700 5403312710 7190 7190 7190 7190 0
92 20241209 183600 5403312710 7190 7190 7190 7190 39338
93 20241209 183500 5403312710 7190 7190 7190 7190 0
94 20241209 183400 5403312710 7190 7190 7190 7190 0
95 20241209 183300 5403312710 7190 7190 7190 7190 0
96 20241209 183200 5403312710 7190 7190 7190 7190 0
97 20241209 183100 5403312710 7190 7190 7190 7190 0
98 20241209 183000 5403312710 7190 7190 7190 7190 0
99 20241209 182900 5403312710 7190 7190 7190 7190 0
100 20241209 182800 5403312710 7190 7190 7190 7190 0
101 20241209 182700 5403312710 7190 7190 7190 7190 0
102 20241209 182600 5403312710 7190 7190 7190 7190 0
103 20241209 182500 5403312710 7190 7190 7190 7190 0
104 20241209 182400 5403312710 7190 7190 7190 7190 0
105 20241209 182300 5403312710 7190 7190 7190 7190 0
106 20241209 182200 5403312710 7190 7190 7190 7190 0
107 20241209 182100 5403312710 7190 7190 7190 7190 0
108 20241209 182000 5403312710 7190 7190 7190 7190 0
109 20241209 181900 5403312710 7190 7190 7190 7190 0
110 20241209 181800 5403312710 7190 7190 7190 7190 0
111 20241209 181700 5403312710 7190 7190 7190 7190 0
112 20241209 181600 5403312710 7190 7190 7190 7190 0
113 20241209 181500 5403312710 7190 7190 7190 7190 0
114 20241209 181400 5403312710 7190 7190 7190 7190 0
115 20241209 181300 5403312710 7190 7190 7190 7190 0
116 20241209 181200 5403312710 7190 7190 7190 7190 0
117 20241209 181100 5403312710 7190 7190 7190 7190 0
118 20241209 181000 5403312710 7190 7190 7190 7190 0
119 20241209 180900 5403312710 7190 7190 7190 7190 0
120 20241209 180800 5403312710 7190 7190 7190 7190 0
121 20241209 180700 5403312710 7190 7190 7190 7190 0
122 20241209 180600 5403312710 7190 7190 7190 7190 39338
123 20241209 180500 5403312710 7190 7190 7190 7190 0
124 20241209 180400 5403312710 7190 7190 7190 7190 0
125 20241209 180300 5403312710 7190 7190 7190 7190 0
126 20241209 180200 5403312710 7190 7190 7190 7190 0
127 20241209 180100 5403312710 7190 7190 7190 7190 0
128 20241209 180000 5403312710 7190 7190 7190 7190 0
129 20241209 175900 5403312710 7190 7190 7190 7190 0
130 20241209 175800 5403312710 7190 7190 7190 7190 0
131 20241209 175700 5403312710 7190 7190 7190 7190 0
132 20241209 175600 5403312710 7190 7190 7190 7190 0
133 20241209 175500 5403312710 7190 7190 7190 7190 0
134 20241209 175400 5403312710 7190 7190 7190 7190 0
135 20241209 175300 5403312710 7190 7190 7190 7190 0
136 20241209 175200 5403312710 7190 7190 7190 7190 0
137 20241209 175100 5403312710 7190 7190 7190 7190 0
138 20241209 175000 5403312710 7190 7190 7190 7190 0
139 20241209 174900 5403312710 7190 7190 7190 7190 0
140 20241209 174800 5403312710 7190 7190 7190 7190 0
141 20241209 174700 5403312710 7190 7190 7190 7190 0
142 20241209 174600 5403312710 7190 7190 7190 7190 0
143 20241209 174500 5403312710 7190 7190 7190 7190 0
144 20241209 174400 5403312710 7190 7190 7190 7190 0
145 20241209 174300 5403312710 7190 7190 7190 7190 0
146 20241209 174200 5403312710 7190 7190 7190 7190 0
147 20241209 174100 5403312710 7190 7190 7190 7190 0
148 20241209 174000 5403312710 7190 7190 7190 7190 0
149 20241209 173900 5403312710 7190 7190 7190 7190 0
150 20241209 173800 5403312710 7190 7190 7190 7190 0
151 20241209 173700 5403312710 7190 7190 7190 7190 0
152 20241209 173600 5403312710 7190 7190 7190 7190 39338
153 20241209 173500 5403312710 7190 7190 7190 7190 0
154 20241209 173400 5403312710 7190 7190 7190 7190 0
155 20241209 173300 5403312710 7190 7190 7190 7190 0
156 20241209 173200 5403312710 7190 7190 7190 7190 0
157 20241209 173100 5403312710 7190 7190 7190 7190 0
158 20241209 173000 5403312710 7190 7190 7190 7190 0
159 20241209 172900 5403312710 7190 7190 7190 7190 0
160 20241209 172800 5403312710 7190 7190 7190 7190 0
161 20241209 172700 5403312710 7190 7190 7190 7190 0
162 20241209 172600 5403312710 7190 7190 7190 7190 0
163 20241209 172500 5403312710 7190 7190 7190 7190 0
164 20241209 172400 5403312710 7190 7190 7190 7190 0
165 20241209 172300 5403312710 7190 7190 7190 7190 0
166 20241209 172200 5403312710 7190 7190 7190 7190 0
167 20241209 172100 5403312710 7190 7190 7190 7190 0
168 20241209 172000 5403312710 7190 7190 7190 7190 0
169 20241209 171900 5403312710 7190 7190 7190 7190 0
170 20241209 171800 5403312710 7190 7190 7190 7190 0
171 20241209 171700 5403312710 7190 7190 7190 7190 0
172 20241209 171600 5403312710 7190 7190 7190 7190 0
173 20241209 171500 5403312710 7190 7190 7190 7190 0
174 20241209 171400 5403312710 7190 7190 7190 7190 0
175 20241209 171300 5403312710 7190 7190 7190 7190 0
176 20241209 171200 5403312710 7190 7190 7190 7190 0
177 20241209 171100 5403312710 7190 7190 7190 7190 0
178 20241209 171000 5403312710 7190 7190 7190 7190 0
179 20241209 170900 5403312710 7190 7190 7190 7190 0
180 20241209 170800 5403312710 7190 7190 7190 7190 0
181 20241209 170700 5403312710 7190 7190 7190 7190 0
182 20241209 170600 5403312710 7190 7190 7190 7190 39338
183 20241209 170500 5403312710 7190 7190 7190 7190 0
184 20241209 170400 5403312710 7190 7190 7190 7190 0
185 20241209 170300 5403312710 7190 7190 7190 7190 0
186 20241209 170200 5403312710 7190 7190 7190 7190 0
187 20241209 170100 5403312710 7190 7190 7190 7190 0
188 20241209 170000 5403312710 7190 7190 7190 7190 0
189 20241209 165900 5403312710 7190 7190 7190 7190 0
190 20241209 165800 5403312710 7190 7190 7190 7190 0
191 20241209 165700 5403312710 7190 7190 7190 7190 0
192 20241209 165600 5403312710 7190 7190 7190 7190 0
193 20241209 165500 5403312710 7190 7190 7190 7190 0
194 20241209 165400 5403312710 7190 7190 7190 7190 0
195 20241209 165300 5403312710 7190 7190 7190 7190 0
196 20241209 165200 5403312710 7190 7190 7190 7190 0
197 20241209 165100 5403312710 7190 7190 7190 7190 0
198 20241209 165000 5403312710 7190 7190 7190 7190 0
199 20241209 164900 5403312710 7190 7190 7190 7190 0
200 20241209 164800 5403312710 7190 7190 7190 7190 0
201 20241209 164700 5403312710 7190 7190 7190 7190 0
202 20241209 164600 5403312710 7190 7190 7190 7190 0
203 20241209 164500 5403312710 7190 7190 7190 7190 0
204 20241209 164400 5403312710 7190 7190 7190 7190 0
205 20241209 164300 5403312710 7190 7190 7190 7190 0
206 20241209 164200 5403312710 7190 7190 7190 7190 0
207 20241209 164100 5403312710 7190 7190 7190 7190 0
208 20241209 164000 5403312710 7190 7190 7190 7190 0
209 20241209 163900 5403312710 7190 7190 7190 7190 0
210 20241209 163800 5403312710 7190 7190 7190 7190 0
211 20241209 163700 5403312710 7190 7190 7190 7190 0
212 20241209 163600 5403312710 7190 7190 7190 7190 39338
213 20241209 163500 5403312710 7190 7190 7190 7190 0
214 20241209 163400 5403312710 7190 7190 7190 7190 0
215 20241209 163300 5403312710 7190 7190 7190 7190 0
216 20241209 163200 5403312710 7190 7190 7190 7190 0
217 20241209 163100 5403312710 7190 7190 7190 7190 0
218 20241209 163000 5403312710 7190 7190 7190 7190 0
219 20241209 162900 5403312710 7190 7190 7190 7190 0
220 20241209 162800 5403312710 7190 7190 7190 7190 0
221 20241209 162700 5403312710 7190 7190 7190 7190 0
222 20241209 162600 5403312710 7190 7190 7190 7190 0
223 20241209 162500 5403312710 7190 7190 7190 7190 0
224 20241209 162400 5403312710 7190 7190 7190 7190 0
225 20241209 162300 5403312710 7190 7190 7190 7190 0
226 20241209 162200 5403312710 7190 7190 7190 7190 0
227 20241209 162100 5403312710 7190 7190 7190 7190 0
228 20241209 162000 5403312710 7190 7190 7190 7190 0
229 20241209 161900 5403312710 7190 7190 7190 7190 0
230 20241209 161800 5403312710 7190 7190 7190 7190 0
231 20241209 161700 5403312710 7190 7190 7190 7190 0
232 20241209 161600 5403312710 7190 7190 7190 7190 0
233 20241209 161500 5403312710 7190 7190 7190 7190 0
234 20241209 161400 5403312710 7190 7190 7190 7190 0
235 20241209 161300 5403312710 7190 7190 7190 7190 0
236 20241209 161200 5403312710 7190 7190 7190 7190 0
237 20241209 161100 5403312710 7190 7190 7190 7190 0
238 20241209 161000 5403312710 7190 7190 7190 7190 0
239 20241209 160900 5403312710 7190 7190 7190 7190 0
240 20241209 160800 5403312710 7190 7190 7190 7190 0
241 20241209 160700 5403312710 7190 7190 7190 7190 0
242 20241209 160600 5403312710 7190 7190 7190 7190 39338
243 20241209 160500 5403312710 7190 7190 7190 7190 0
244 20241209 160400 5403312710 7190 7190 7190 7190 0
245 20241209 160300 5403312710 7190 7190 7190 7190 0
246 20241209 160200 5403312710 7190 7190 7190 7190 0
247 20241209 160100 5403312710 7190 7190 7190 7190 0
248 20241209 160000 5403312710 7190 7190 7190 7190 0
249 20241209 155900 5403312710 7190 7190 7190 7190 0
250 20241209 155800 5403312710 7190 7190 7190 7190 0
251 20241209 155700 5403312710 7190 7190 7190 7190 0
252 20241209 155600 5403312710 7190 7190 7190 7190 0
253 20241209 155500 5403312710 7190 7190 7190 7190 0
254 20241209 155400 5403312710 7190 7190 7190 7190 0
255 20241209 155300 5403312710 7190 7190 7190 7190 0
256 20241209 155200 5403312710 7190 7190 7190 7190 0
257 20241209 155100 5403312710 7190 7190 7190 7190 0
258 20241209 155000 5403312710 7190 7190 7190 7190 0
259 20241209 154900 5403312710 7190 7190 7190 7190 0
260 20241209 154800 5403312710 7190 7190 7190 7190 0
261 20241209 154700 5403312710 7190 7190 7190 7190 0
262 20241209 154600 5403312710 7190 7190 7190 7190 0
263 20241209 154500 5403312710 7190 7190 7190 7190 0
264 20241209 154400 5403312710 7190 7190 7190 7190 0
265 20241209 154300 5403312710 7190 7190 7190 7190 0
266 20241209 154200 5403312710 7190 7190 7190 7190 0
267 20241209 154100 5403312710 7190 7190 7190 7190 0
268 20241209 154000 5403312710 7190 7190 7190 7190 0
269 20241209 153900 5403312710 7190 7190 7190 7190 0
270 20241209 153800 5403312710 7190 7190 7190 7190 0
271 20241209 153700 5403312710 7190 7190 7190 7190 0
272 20241209 153600 5403312710 7190 7190 7190 7190 39338
273 20241209 153500 5403312710 7190 7190 7190 7190 0
274 20241209 153400 5403312710 7190 7190 7190 7190 0
275 20241209 153300 5403312710 7190 7190 7190 7190 0
276 20241209 153200 5403312710 7190 7190 7190 7190 0
277 20241209 153100 5403312710 7190 7190 7190 7190 0
278 20241209 153000 5403312710 7190 7190 7190 7190 39338
279 20241209 152900 5120472490 7240 7240 7240 7240 0
280 20241209 152800 5120472490 7240 7240 7240 7240 0
281 20241209 152700 5120472490 7240 7240 7240 7240 0
282 20241209 152600 5120472490 7240 7240 7240 7240 0
283 20241209 152500 5120472490 7240 7240 7240 7240 0
284 20241209 152400 5120472490 7240 7240 7240 7240 0
285 20241209 152300 5120472490 7240 7240 7240 7240 0
286 20241209 152200 5120472490 7240 7240 7240 7240 0
287 20241209 152100 5120472490 7240 7240 7240 7240 0
288 20241209 152000 5120472490 7240 7240 7240 7240 0
289 20241209 151900 5120472490 7240 7270 7270 7200 25307
290 20241209 151800 4937776520 7250 7270 7270 7250 19907
291 20241209 151700 4793309210 7270 7300 7300 7270 12189
292 20241209 151600 4704671090 7300 7290 7300 7280 3523
293 20241209 151500 4678988510 7290 7280 7290 7280 3664
294 20241209 151400 4652297890 7290 7300 7300 7280 6402
295 20241209 151300 4605585640 7300 7310 7310 7290 906
296 20241209 151200 4598978040 7290 7290 7320 7290 4375
297 20241209 151100 4567002820 7280 7310 7310 7280 5610
298 20241209 151000 4526103130 7320 7310 7320 7310 890
299 20241209 150900 4519597160 7320 7320 7320 7310 917
300 20241209 150800 4512888020 7320 7320 7320 7320 200
301 20241209 150700 4511424020 7320 7310 7320 7300 1785
302 20241209 150600 4498362570 7310 7330 7330 7310 2288
303 20241209 150500 4481623720 7320 7300 7320 7300 812
304 20241209 150400 4475687620 7310 7310 7320 7300 5115
305 20241209 150300 4438316730 7310 7310 7310 7300 697
306 20241209 150200 4433225660 7320 7320 7320 7300 462
307 20241209 150100 4429845110 7300 7300 7320 7300 2449
308 20241209 150000 4411946410 7300 7300 7300 7300 1
309 20241209 145900 4411939110 7300 7310 7320 7300 2102
310 20241209 145800 4396578210 7310 7330 7330 7310 1322
311 20241209 145700 4386898950 7310 7310 7310 7310 56
312 20241209 145600 4386489590 7310 7310 7310 7310 220
313 20241209 145500 4384881390 7330 7310 7330 7310 5750
314 20241209 145400 4342842570 7310 7300 7310 7300 1320
315 20241209 145300 4333195370 7310 7300 7310 7300 387
316 20241209 145200 4330367400 7300 7320 7320 7300 1795
317 20241209 145100 4317238190 7320 7330 7330 7320 203
318 20241209 145000 4315751200 7320 7310 7320 7310 3180
319 20241209 144900 4292497210 7310 7300 7310 7290 3662
320 20241209 144800 4265764430 7310 7290 7310 7290 2459
321 20241209 144700 4247825430 7300 7300 7300 7300 907
322 20241209 144600 4241204330 7310 7300 7310 7300 3165
323 20241209 144500 4218099820 7310 7310 7310 7310 52
324 20241209 144400 4217719700 7300 7310 7310 7300 5337
325 20241209 144300 4178756810 7310 7310 7310 7300 717
326 20241209 144200 4173517860 7310 7320 7320 7310 1705
327 20241209 144100 4161054260 7320 7320 7320 7320 13
328 20241209 144000 4160959100 7310 7310 7310 7300 1808
329 20241209 143900 4147749540 7310 7310 7310 7310 1569
330 20241209 143800 4136280150 7310 7310 7310 7310 630
331 20241209 143700 4131674850 7320 7310 7320 7310 456
332 20241209 143600 4128341480 7310 7320 7320 7310 401
333 20241209 143500 4125410100 7320 7310 7320 7310 291
334 20241209 143400 4123280630 7320 7310 7320 7310 1503
335 20241209 143300 4112281820 7310 7310 7310 7310 1814
336 20241209 143200 4099021480 7310 7310 7310 7310 6021
337 20241209 143100 4055007970 7310 7310 7320 7310 31
338 20241209 143000 4054781350 7310 7320 7320 7310 1298
339 20241209 142900 4045288530 7330 7320 7330 7320 200
340 20241209 142800 4043823530 7340 7320 7340 7320 2459
341 20241209 142700 4025823630 7320 7350 7350 7320 701
342 20241209 142600 4020686800 7330 7330 7330 7330 465
343 20241209 142500 4017278350 7330 7330 7330 7330 0
344 20241209 142400 4017278350 7330 7330 7330 7330 50
345 20241209 142300 4016911850 7330 7350 7350 7330 802
346 20241209 142200 4011023190 7340 7340 7340 7340 310
347 20241209 142100 4008747790 7350 7340 7350 7340 504
348 20241209 142000 4005043430 7340 7340 7340 7340 107
349 20241209 141900 4004258050 7340 7340 7340 7340 196
350 20241209 141800 4002819410 7330 7330 7330 7330 100
351 20241209 141700 4002086410 7330 7330 7330 7330 0
352 20241209 141600 4002086410 7330 7330 7330 7330 1
353 20241209 141500 4002079080 7360 7360 7360 7360 2
354 20241209 141400 4002064360 7360 7320 7360 7320 12101
355 20241209 141300 3913485000 7320 7320 7320 7310 1739
356 20241209 141200 3900761570 7320 7320 7320 7310 552
357 20241209 141100 3896723130 7320 7330 7340 7310 7064
358 20241209 141000 3844998530 7330 7330 7330 7330 80
359 20241209 140900 3844412130 7330 7330 7350 7330 1782
360 20241209 140800 3831346970 7330 7330 7330 7330 48
361 20241209 140700 3830995130 7330 7330 7330 7330 50
362 20241209 140600 3830628630 7330 7340 7350 7330 1602
363 20241209 140500 3818871250 7340 7350 7350 7340 747
364 20241209 140400 3813387270 7340 7350 7350 7340 21
365 20241209 140300 3813233120 7350 7350 7350 7340 2067
366 20241209 140200 3798059640 7350 7350 7350 7350 329
367 20241209 140100 3795641490 7350 7360 7370 7350 388
368 20241209 140000 3792786030 7360 7360 7360 7360 298
369 20241209 135900 3790592750 7370 7380 7380 7370 203
370 20241209 135800 3789096610 7380 7380 7380 7370 935
371 20241209 135700 3782198650 7380 7370 7380 7370 15
372 20241209 135600 3782088050 7390 7390 7390 7390 335
373 20241209 135500 3779612400 7390 7390 7390 7390 405
374 20241209 135400 3776619450 7400 7380 7400 7380 2714
375 20241209 135300 3756572540 7370 7350 7370 7350 1463
376 20241209 135200 3745799220 7350 7350 7350 7350 0
377 20241209 135100 3745799220 7350 7350 7350 7350 350
378 20241209 135000 3743226720 7360 7360 7360 7360 54
379 20241209 134900 3742829280 7360 7360 7360 7360 50
380 20241209 134800 3742461280 7350 7350 7350 7350 0
381 20241209 134700 3742461280 7350 7360 7370 7350 724
382 20241209 134600 3737135630 7370 7370 7370 7370 1
383 20241209 134500 3737128260 7360 7360 7360 7360 102
384 20241209 134400 3736377540 7360 7370 7370 7360 62
385 20241209 134300 3735921210 7360 7360 7360 7360 605
386 20241209 134200 3731468410 7360 7360 7360 7350 2552
387 20241209 134100 3712686290 7350 7350 7350 7350 0
388 20241209 134000 3712686290 7350 7360 7360 7350 373
389 20241209 133900 3709944610 7360 7350 7360 7350 532
390 20241209 133800 3706034400 7350 7350 7350 7350 530
391 20241209 133700 3702138900 7350 7360 7360 7350 164
392 20241209 133600 3700932860 7350 7360 7360 7350 151
393 20241209 133500 3699821510 7350 7360 7360 7350 280
394 20241209 133400 3697762050 7360 7350 7360 7350 312
395 20241209 133300 3695467880 7340 7350 7350 7340 448
396 20241209 133200 3692179160 7350 7350 7350 7350 239
397 20241209 133100 3690422510 7360 7360 7360 7350 186
398 20241209 133000 3689055370 7360 7360 7360 7360 20
399 20241209 132900 3688908170 7370 7370 7370 7370 21
400 20241209 132800 3688753400 7360 7370 7370 7350 53
401 20241209 132700 3688362910 7370 7360 7370 7360 813
402 20241209 132600 3682373550 7360 7350 7360 7350 109
403 20241209 132500 3681571390 7340 7340 7340 7340 27
404 20241209 132400 3681373210 7340 7340 7340 7330 1075
405 20241209 132300 3673492210 7330 7330 7330 7330 0
406 20241209 132200 3673492210 7330 7360 7360 7330 774
407 20241209 132100 3667807070 7360 7370 7370 7360 2819
408 20241209 132000 3647059220 7370 7360 7370 7360 105
409 20241209 131900 3646285620 7360 7370 7370 7360 109
410 20241209 131800 3645483100 7360 7360 7360 7360 815
411 20241209 131700 3639484700 7360 7360 7360 7360 1
412 20241209 131600 3639477340 7330 7340 7340 7330 40
413 20241209 131500 3639183890 7340 7340 7340 7340 1
414 20241209 131400 3639176550 7340 7340 7340 7340 200
415 20241209 131300 3637708550 7360 7340 7360 7340 110
416 20241209 131200 3636899150 7360 7360 7360 7360 12
417 20241209 131100 3636810830 7350 7340 7350 7330 4111
418 20241209 131000 3606671210 7330 7330 7330 7330 44
419 20241209 130900 3606348690 7330 7330 7330 7330 0
420 20241209 130800 3606348690 7330 7330 7330 7320 513
421 20241209 130700 3602591630 7320 7330 7330 7320 400
422 20241209 130600 3599662580 7350 7320 7350 7320 731
423 20241209 130500 3594301690 7320 7320 7320 7320 1198
424 20241209 130400 3585532330 7330 7320 7330 7320 550
425 20241209 130300 3581505330 7320 7320 7340 7310 6238
426 20241209 130200 3535850350 7320 7320 7340 7320 983
427 20241209 130100 3528650190 7320 7320 7320 7320 47
428 20241209 130000 3528306150 7340 7340 7340 7340 1
429 20241209 125900 3528298810 7320 7320 7320 7320 410
430 20241209 125800 3525297610 7320 7350 7350 7320 1412
431 20241209 125700 3514955400 7320 7330 7330 7320 2597
432 20241209 125600 3495928940 7330 7350 7350 7330 664
433 20241209 125500 3491058120 7340 7340 7340 7340 146
434 20241209 125400 3489986480 7360 7360 7360 7360 0
435 20241209 125300 3489986480 7360 7330 7360 7320 2520
436 20241209 125200 3471517820 7330 7330 7330 7320 9092
437 20241209 125100 3404877360 7330 7320 7330 7320 2016
438 20241209 125000 3390100980 7320 7320 7330 7320 222
439 20241209 124900 3388473940 7320 7320 7320 7320 100
440 20241209 124800 3387741940 7310 7330 7330 7310 3423
441 20241209 124700 3362688570 7330 7340 7340 7320 6766
442 20241209 124600 3313087020 7350 7340 7350 7340 1160
443 20241209 124500 3304561620 7360 7360 7360 7360 0
444 20241209 124400 3304561620 7360 7360 7360 7360 0
445 20241209 124300 3304561620 7360 7360 7360 7340 2055
446 20241209 124200 3289465690 7360 7360 7360 7360 439
447 20241209 124100 3286234650 7340 7360 7360 7340 3243
448 20241209 124000 3262371030 7360 7360 7360 7340 1603
449 20241209 123900 3250588970 7360 7350 7360 7340 112
450 20241209 123800 3249765680 7330 7350 7350 7330 1510
451 20241209 123700 3238685980 7350 7360 7360 7350 501
452 20241209 123600 3235001630 7340 7360 7360 7340 1580
453 20241209 123500 3223404230 7350 7340 7350 7340 661
454 20241209 123400 3218551440 7340 7340 7360 7340 488
455 20241209 123300 3214964180 7340 7350 7350 7340 3628
456 20241209 123200 3188325480 7350 7360 7360 7340 582
457 20241209 123100 3184048770 7360 7350 7360 7350 1025
458 20241209 123000 3176515010 7360 7360 7360 7350 702
459 20241209 122900 3171353210 7360 7380 7380 7360 88
460 20241209 122800 3170705270 7380 7380 7380 7380 5
461 20241209 122700 3170668370 7380 7350 7380 7350 101
462 20241209 122600 3169925990 7350 7350 7350 7350 742
463 20241209 122500 3164472290 7350 7370 7370 7350 2598
464 20241209 122400 3145370470 7400 7400 7400 7400 2
465 20241209 122300 3145355670 7360 7360 7360 7360 12
466 20241209 122200 3145267350 7360 7360 7360 7360 352
467 20241209 122100 3142676630 7400 7380 7400 7370 2868
468 20241209 122000 3121520380 7380 7400 7400 7380 1890
469 20241209 121900 3107569920 7400 7400 7400 7390 67
470 20241209 121800 3107074220 7390 7380 7400 7380 1513
471 20241209 121700 3095892230 7390 7360 7390 7360 4197
472 20241209 121600 3064881670 7390 7360 7390 7360 2502
473 20241209 121500 3046420230 7350 7350 7350 7350 3230
474 20241209 121400 3022679730 7350 7350 7350 7350 685
475 20241209 121300 3017644980 7350 7340 7350 7340 259
476 20241209 121200 3015743830 7350 7350 7350 7340 1447
477 20241209 121100 3005114410 7330 7330 7350 7330 949
478 20241209 121000 2998157130 7340 7340 7350 7340 304
479 20241209 120900 2995925720 7350 7350 7350 7350 604
480 20241209 120800 2991486320 7350 7350 7350 7340 2995
481 20241209 120700 2969473420 7340 7370 7370 7340 1814
482 20241209 120600 2956133160 7380 7360 7380 7360 1874
483 20241209 120500 2942315160 7370 7360 7370 7360 972
484 20241209 120400 2935155970 7350 7330 7350 7330 2947
485 20241209 120300 2913509220 7330 7340 7340 7330 1032
486 20241209 120200 2905944630 7340 7350 7350 7340 1234
487 20241209 120100 2896886330 7350 7360 7360 7340 1371
488 20241209 120000 2886807280 7370 7370 7370 7370 828
489 20241209 115900 2880704920 7360 7360 7360 7360 494
490 20241209 115800 2877069080 7360 7350 7360 7340 1653
491 20241209 115700 2864913840 7350 7350 7350 7350 148
492 20241209 115600 2863826040 7350 7340 7350 7340 976
493 20241209 115500 2856653090 7340 7330 7350 7320 656
494 20241209 115400 2851847030 7320 7340 7340 7320 6931
495 20241209 115300 2801036110 7330 7330 7330 7330 921
496 20241209 115200 2794285180 7340 7340 7350 7330 1086
497 20241209 115100 2786319650 7340 7340 7340 7340 207
498 20241209 115000 2784800270 7340 7350 7350 7330 725
499 20241209 114900 2779473780 7350 7330 7350 7330 2101
500 20241209 114800 2764071450 7350 7330 7350 7330 2293
501 20241209 114700 2747263740 7330 7330 7360 7330 1209
502 20241209 114600 2738395610 7340 7350 7350 7340 4263
503 20241209 114500 2707088370 7350 7360 7370 7350 146
504 20241209 114400 2706014770 7370 7370 7370 7370 11
505 20241209 114300 2705933700 7350 7350 7350 7350 1010
506 20241209 114200 2698510200 7350 7360 7360 7350 985
507 20241209 114100 2691268660 7370 7370 7380 7360 1717
508 20241209 114000 2678627270 7370 7380 7380 7370 42
509 20241209 113900 2678317710 7370 7370 7370 7370 15
510 20241209 113800 2678207160 7380 7380 7380 7370 563
511 20241209 113700 2674057620 7390 7390 7390 7390 1001
512 20241209 113600 2666660230 7380 7380 7380 7380 53
513 20241209 113500 2666269090 7390 7390 7390 7390 3
514 20241209 113400 2666246920 7380 7380 7380 7360 444
515 20241209 113300 2662973190 7370 7380 7380 7370 6
516 20241209 113200 2662928920 7380 7380 7380 7370 19
517 20241209 113100 2662788740 7380 7370 7380 7370 749
518 20241209 113000 2657262750 7370 7370 7380 7370 52
519 20241209 112900 2656879450 7380 7380 7380 7380 0
520 20241209 112800 2656879450 7380 7380 7380 7380 6
521 20241209 112700 2656835170 7350 7370 7370 7350 3150
522 20241209 112600 2633666170 7390 7370 7390 7350 2451
523 20241209 112500 2615640300 7370 7360 7390 7350 2151
524 20241209 112400 2599819220 7390 7360 7390 7360 94
525 20241209 112300 2599127350 7360 7370 7400 7360 2034
526 20241209 112200 2584119700 7370 7400 7400 7370 2821
527 20241209 112100 2563318150 7400 7420 7420 7370 2707
528 20241209 112000 2543325860 7390 7390 7420 7390 2665
529 20241209 111900 2523631180 7390 7420 7420 7390 1437
530 20241209 111800 2512996710 7410 7410 7410 7410 149
531 20241209 111700 2511892620 7410 7400 7410 7400 308
532 20241209 111600 2509612420 7400 7410 7410 7390 1285
533 20241209 111500 2500105920 7390 7410 7410 7390 195
534 20241209 111400 2498663570 7420 7420 7420 7420 0
535 20241209 111300 2498663570 7420 7400 7420 7390 3800
536 20241209 111200 2470550440 7400 7400 7400 7400 43
537 20241209 111100 2470232240 7400 7410 7420 7400 735
538 20241209 111000 2464791490 7420 7390 7420 7380 191
539 20241209 110900 2463381820 7420 7420 7420 7420 225
540 20241209 110800 2461712320 7420 7380 7420 7380 1445
541 20241209 110700 2451021250 7380 7380 7380 7380 100
542 20241209 110600 2450283250 7410 7410 7410 7410 3
543 20241209 110500 2450261020 7410 7410 7410 7410 470
544 20241209 110400 2446778320 7410 7370 7410 7360 3535
545 20241209 110300 2420726090 7370 7380 7410 7360 10215
546 20241209 110200 2345390770 7420 7400 7420 7380 489
547 20241209 110100 2341772850 7420 7410 7420 7410 2013
548 20241209 110000 2326844470 7410 7410 7410 7370 1253
549 20241209 105900 2317590910 7390 7390 7400 7390 1590
550 20241209 105800 2305828120 7390 7380 7390 7380 1350
551 20241209 105700 2295861730 7380 7410 7410 7380 6993
552 20241209 105600 2244105030 7420 7410 7420 7410 307
553 20241209 105500 2241830150 7410 7410 7420 7410 2457
554 20241209 105400 2223618480 7410 7430 7430 7410 3091
555 20241209 105300 2200678480 7440 7430 7440 7430 499
556 20241209 105200 2196970900 7440 7450 7450 7430 5370
557 20241209 105100 2157044770 7450 7460 7460 7440 9
558 20241209 105000 2156977740 7440 7440 7440 7440 8
559 20241209 104900 2156918220 7460 7470 7470 7450 2126
560 20241209 104800 2141077490 7470 7450 7470 7450 222
561 20241209 104700 2139422570 7470 7470 7470 7450 222
562 20241209 104600 2137766620 7470 7470 7480 7470 104
563 20241209 104500 2136989730 7480 7480 7480 7480 0
564 20241209 104400 2136989730 7480 7460 7480 7460 1163
565 20241209 104300 2128302540 7470 7470 7470 7450 1858
566 20241209 104200 2114460400 7450 7460 7470 7450 2215
567 20241209 104100 2097958600 7450 7460 7460 7450 2369
568 20241209 104000 2080308450 7450 7470 7470 7450 3399
569 20241209 103900 2054951210 7470 7470 7480 7460 232
570 20241209 103800 2053218450 7480 7470 7480 7470 542
571 20241209 103700 2049169560 7470 7490 7490 7470 1029
572 20241209 103600 2041481690 7470 7470 7470 7470 44
573 20241209 103500 2041153010 7490 7480 7490 7470 1014
574 20241209 103400 2033577600 7480 7470 7480 7470 443
575 20241209 103300 2030268190 7470 7480 7490 7470 418
576 20241209 103200 2027142650 7480 7490 7490 7470 455
577 20241209 103100 2023740540 7490 7490 7490 7490 33
578 20241209 103000 2023493370 7460 7480 7480 7460 767
579 20241209 102900 2017768570 7480 7480 7480 7480 1
580 20241209 102800 2017761090 7490 7490 7490 7490 3
581 20241209 102700 2017738620 7490 7480 7490 7470 1410
582 20241209 102600 2007204840 7490 7490 7490 7480 470
583 20241209 102500 2003685840 7480 7480 7500 7480 322
584 20241209 102400 2001275040 7490 7480 7490 7480 3073
585 20241209 102300 1978264350 7480 7460 7480 7460 897
586 20241209 102200 1971557440 7460 7480 7480 7460 38
587 20241209 102100 1971273900 7480 7480 7480 7480 292
588 20241209 102000 1969089740 7480 7460 7480 7460 1013
589 20241209 101900 1961521690 7470 7460 7470 7460 810
590 20241209 101800 1955478990 7470 7460 7470 7460 1232
591 20241209 101700 1946288230 7470 7470 7470 7470 802
592 20241209 101600 1940297290 7470 7480 7480 7470 702
593 20241209 101500 1935053330 7480 7490 7490 7470 3883
594 20241209 101400 1906033580 7490 7490 7500 7490 1384
595 20241209 101300 1895664920 7500 7500 7500 7500 2
596 20241209 101200 1895649920 7500 7500 7500 7500 100
597 20241209 101100 1894899920 7500 7500 7500 7490 592
598 20241209 101000 1890460790 7500 7500 7500 7490 1609
599 20241209 100900 1878404630 7500 7480 7520 7480 648
600 20241209 100800 1873557100 7480 7470 7480 7460 678
601 20241209 100700 1868492310 7470 7470 7470 7460 86
602 20241209 100600 1867849910 7470 7480 7480 7460 1749
603 20241209 100500 1854788550 7480 7490 7490 7480 190
604 20241209 100400 1853365850 7470 7500 7520 7470 5170
605 20241209 100300 1814609930 7500 7520 7520 7500 1772
606 20241209 100200 1801301200 7520 7500 7520 7500 1161
607 20241209 100100 1792582210 7510 7520 7520 7500 3619
608 20241209 100000 1765429340 7520 7510 7520 7500 1796
609 20241209 095900 1751934770 7510 7510 7510 7510 317
610 20241209 095800 1749554100 7510 7500 7520 7490 1086
611 20241209 095700 1741408500 7490 7490 7510 7490 1635
612 20241209 095600 1729156630 7520 7530 7530 7520 2
613 20241209 095500 1729141580 7490 7470 7490 7470 2156
614 20241209 095400 1713025580 7470 7510 7520 7470 1220
615 20241209 095300 1703882640 7580 7540 7580 7520 2536
616 20241209 095200 1684714200 7520 7520 7520 7520 99
617 20241209 095100 1683969720 7520 7510 7520 7490 1000
618 20241209 095000 1676471370 7510 7510 7510 7510 302
619 20241209 094900 1674203350 7490 7500 7510 7490 510
620 20241209 094800 1670377930 7510 7470 7510 7470 1547
621 20241209 094700 1658801510 7470 7460 7470 7460 105
622 20241209 094600 1658017210 7480 7440 7480 7440 1984
623 20241209 094500 1643238520 7440 7500 7500 7440 9108
624 20241209 094400 1575307060 7500 7520 7520 7500 363
625 20241209 094300 1572582820 7520 7540 7540 7520 679
626 20241209 094200 1567463380 7510 7540 7540 7510 965
627 20241209 094100 1560197780 7540 7560 7580 7540 1420
628 20241209 094000 1549442810 7560 7510 7560 7510 1462
629 20241209 093900 1538431010 7500 7500 7500 7500 923
630 20241209 093800 1531508510 7520 7500 7520 7490 1184
631 20241209 093700 1522628070 7500 7520 7520 7500 5
632 20241209 093600 1522590550 7510 7520 7540 7510 3146
633 20241209 093500 1498918040 7490 7540 7540 7490 315
634 20241209 093400 1496558640 7490 7540 7540 7490 1762
635 20241209 093300 1483353740 7490 7540 7540 7490 651
636 20241209 093200 1478470190 7520 7480 7520 7480 2338
637 20241209 093100 1460916160 7480 7510 7520 7470 2356
638 20241209 093000 1443286470 7510 7520 7520 7490 1000
639 20241209 092900 1435792460 7520 7440 7520 7440 1292
640 20241209 092800 1426116830 7430 7450 7460 7430 2204
641 20241209 092700 1409721920 7420 7430 7430 7410 1485
642 20241209 092600 1398706770 7420 7410 7430 7410 2880
643 20241209 092500 1377348480 7410 7460 7470 7410 10724
644 20241209 092400 1297511320 7460 7510 7530 7460 9143
645 20241209 092300 1229048060 7550 7550 7550 7510 944
646 20241209 092200 1221923550 7560 7510 7560 7490 1491
647 20241209 092100 1210701510 7500 7530 7550 7500 3760
648 20241209 092000 1182464770 7500 7510 7510 7490 2398
649 20241209 091900 1164481860 7520 7540 7540 7500 8564
650 20241209 091800 1100109830 7530 7580 7580 7530 6048
651 20241209 091700 1054440620 7580 7560 7580 7560 2744
652 20241209 091600 1033672070 7560 7580 7580 7560 2332
653 20241209 091500 1016024180 7580 7620 7630 7580 812
654 20241209 091400 1009840780 7620 7640 7650 7620 1760
655 20241209 091300 996395790 7640 7570 7640 7560 2921
656 20241209 091200 974251490 7590 7590 7600 7550 2570
657 20241209 091100 954782130 7630 7580 7630 7560 3315
658 20241209 091000 929668480 7580 7610 7610 7580 3102
659 20241209 090900 906119880 7620 7640 7650 7610 4581
660 20241209 090800 871172420 7640 7650 7650 7640 1941
661 20241209 090700 856330890 7650 7570 7650 7570 2874
662 20241209 090600 834442290 7580 7600 7620 7570 4363
663 20241209 090500 801335010 7600 7550 7600 7540 1647
664 20241209 090400 788856290 7540 7540 7570 7540 4209
665 20241209 090300 757101860 7560 7540 7560 7530 7349
666 20241209 090200 701628180 7530 7650 7650 7490 18457
667 20241209 090100 562767140 7650 7670 7710 7580 24518
668 20241209 090000 375511220 7750 7720 7800 7680 46359