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

774
460940/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,774 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,215200,464582810,7240,7240,7240,7240,1537
20241209,215100,464582810,7240,7240,7240,7240,0
20241209,215000,464582810,7240,7240,7240,7240,0
20241209,214900,464582810,7240,7240,7240,7240,0
20241209,214800,464582810,7240,7240,7240,7240,0
20241209,214700,464582810,7240,7240,7240,7240,0
20241209,214600,464582810,7240,7240,7240,7240,0
20241209,214500,464582810,7240,7240,7240,7240,0
20241209,214400,464582810,7240,7240,7240,7240,0
20241209,214300,464582810,7240,7240,7240,7240,0
20241209,214200,464582810,7240,7240,7240,7240,0
20241209,214100,464582810,7240,7240,7240,7240,0
20241209,214000,464582810,7240,7240,7240,7240,0
20241209,213900,464582810,7240,7240,7240,7240,0
20241209,213800,464582810,7240,7240,7240,7240,0
20241209,213700,464582810,7240,7240,7240,7240,0
20241209,213600,464582810,7240,7240,7240,7240,0
20241209,213500,464582810,7240,7240,7240,7240,0
20241209,213400,464582810,7240,7240,7240,7240,0
20241209,213300,464582810,7240,7240,7240,7240,0
20241209,213200,464582810,7240,7240,7240,7240,0
20241209,213100,464582810,7240,7240,7240,7240,0
20241209,213000,464582810,7240,7240,7240,7240,0
20241209,212900,464582810,7240,7240,7240,7240,0
20241209,212800,464582810,7240,7240,7240,7240,0
20241209,212700,464582810,7240,7240,7240,7240,0
20241209,212600,464582810,7240,7240,7240,7240,0
20241209,212500,464582810,7240,7240,7240,7240,0
20241209,212400,464582810,7240,7240,7240,7240,0
20241209,212300,464582810,7240,7240,7240,7240,0
20241209,212200,464582810,7240,7240,7240,7240,1537
20241209,212100,464582810,7240,7240,7240,7240,0
20241209,212000,464582810,7240,7240,7240,7240,0
20241209,211900,464582810,7240,7240,7240,7240,0
20241209,211800,464582810,7240,7240,7240,7240,0
20241209,211700,464582810,7240,7240,7240,7240,0
20241209,211600,464582810,7240,7240,7240,7240,0
20241209,211500,464582810,7240,7240,7240,7240,0
20241209,211400,464582810,7240,7240,7240,7240,0
20241209,211300,464582810,7240,7240,7240,7240,0
20241209,211200,464582810,7240,7240,7240,7240,0
20241209,211100,464582810,7240,7240,7240,7240,0
20241209,211000,464582810,7240,7240,7240,7240,0
20241209,210900,464582810,7240,7240,7240,7240,0
20241209,210800,464582810,7240,7240,7240,7240,0
20241209,210700,464582810,7240,7240,7240,7240,0
20241209,210600,464582810,7240,7240,7240,7240,0
20241209,210500,464582810,7240,7240,7240,7240,0
20241209,210400,464582810,7240,7240,7240,7240,0
20241209,210300,464582810,7240,7240,7240,7240,0
20241209,210200,464582810,7240,7240,7240,7240,0
20241209,210100,464582810,7240,7240,7240,7240,0
20241209,210000,464582810,7240,7240,7240,7240,0
20241209,205900,464582810,7240,7240,7240,7240,0
20241209,205800,464582810,7240,7240,7240,7240,0
20241209,205700,464582810,7240,7240,7240,7240,0
20241209,205600,464582810,7240,7240,7240,7240,0
20241209,205500,464582810,7240,7240,7240,7240,0
20241209,205400,464582810,7240,7240,7240,7240,0
20241209,205300,464582810,7240,7240,7240,7240,0
20241209,205200,464582810,7240,7240,7240,7240,1537
20241209,205100,464582810,7240,7240,7240,7240,0
20241209,205000,464582810,7240,7240,7240,7240,0
20241209,204900,464582810,7240,7240,7240,7240,0
20241209,204800,464582810,7240,7240,7240,7240,0
20241209,204700,464582810,7240,7240,7240,7240,0
20241209,204600,464582810,7240,7240,7240,7240,0
20241209,204500,464582810,7240,7240,7240,7240,0
20241209,204400,464582810,7240,7240,7240,7240,0
20241209,204300,464582810,7240,7240,7240,7240,0
20241209,204200,464582810,7240,7240,7240,7240,0
20241209,204100,464582810,7240,7240,7240,7240,0
20241209,204000,464582810,7240,7240,7240,7240,0
20241209,203900,464582810,7240,7240,7240,7240,0
20241209,203800,464582810,7240,7240,7240,7240,0
20241209,203700,464582810,7240,7240,7240,7240,0
20241209,203600,464582810,7240,7240,7240,7240,0
20241209,203500,464582810,7240,7240,7240,7240,0
20241209,203400,464582810,7240,7240,7240,7240,0
20241209,203300,464582810,7240,7240,7240,7240,0
20241209,203200,464582810,7240,7240,7240,7240,0
20241209,203100,464582810,7240,7240,7240,7240,0
20241209,203000,464582810,7240,7240,7240,7240,0
20241209,202900,464582810,7240,7240,7240,7240,0
20241209,202800,464582810,7240,7240,7240,7240,0
20241209,202700,464582810,7240,7240,7240,7240,0
20241209,202600,464582810,7240,7240,7240,7240,0
20241209,202500,464582810,7240,7240,7240,7240,0
20241209,202400,464582810,7240,7240,7240,7240,0
20241209,202300,464582810,7240,7240,7240,7240,0
20241209,202200,464582810,7240,7240,7240,7240,1537
20241209,202100,464582810,7240,7240,7240,7240,0
20241209,202000,464582810,7240,7240,7240,7240,0
20241209,201900,464582810,7240,7240,7240,7240,0
20241209,201800,464582810,7240,7240,7240,7240,0
20241209,201700,464582810,7240,7240,7240,7240,0
20241209,201600,464582810,7240,7240,7240,7240,0
20241209,201500,464582810,7240,7240,7240,7240,0
20241209,201400,464582810,7240,7240,7240,7240,0
20241209,201300,464582810,7240,7240,7240,7240,0
20241209,201200,464582810,7240,7240,7240,7240,0
20241209,201100,464582810,7240,7240,7240,7240,0
20241209,201000,464582810,7240,7240,7240,7240,0
20241209,200900,464582810,7240,7240,7240,7240,0
20241209,200800,464582810,7240,7240,7240,7240,0
20241209,200700,464582810,7240,7240,7240,7240,0
20241209,200600,464582810,7240,7240,7240,7240,0
20241209,200500,464582810,7240,7240,7240,7240,0
20241209,200400,464582810,7240,7240,7240,7240,0
20241209,200300,464582810,7240,7240,7240,7240,0
20241209,200200,464582810,7240,7240,7240,7240,0
20241209,200100,464582810,7240,7240,7240,7240,0
20241209,200000,464582810,7240,7240,7240,7240,0
20241209,195900,464582810,7240,7240,7240,7240,0
20241209,195800,464582810,7240,7240,7240,7240,0
20241209,195700,464582810,7240,7240,7240,7240,0
20241209,195600,464582810,7240,7240,7240,7240,0
20241209,195500,464582810,7240,7240,7240,7240,0
20241209,195400,464582810,7240,7240,7240,7240,0
20241209,195300,464582810,7240,7240,7240,7240,0
20241209,195200,464582810,7240,7240,7240,7240,1537
20241209,195100,464582810,7240,7240,7240,7240,0
20241209,195000,464582810,7240,7240,7240,7240,0
20241209,194900,464582810,7240,7240,7240,7240,0
20241209,194800,464582810,7240,7240,7240,7240,0
20241209,194700,464582810,7240,7240,7240,7240,0
20241209,194600,464582810,7240,7240,7240,7240,0
20241209,194500,464582810,7240,7240,7240,7240,0
20241209,194400,464582810,7240,7240,7240,7240,0
20241209,194300,464582810,7240,7240,7240,7240,0
20241209,194200,464582810,7240,7240,7240,7240,0
20241209,194100,464582810,7240,7240,7240,7240,0
20241209,194000,464582810,7240,7240,7240,7240,0
20241209,193900,464582810,7240,7240,7240,7240,0
20241209,193800,464582810,7240,7240,7240,7240,0
20241209,193700,464582810,7240,7240,7240,7240,0
20241209,193600,464582810,7240,7240,7240,7240,0
20241209,193500,464582810,7240,7240,7240,7240,0
20241209,193400,464582810,7240,7240,7240,7240,0
20241209,193300,464582810,7240,7240,7240,7240,0
20241209,193200,464582810,7240,7240,7240,7240,0
20241209,193100,464582810,7240,7240,7240,7240,0
20241209,193000,464582810,7240,7240,7240,7240,0
20241209,192900,464582810,7240,7240,7240,7240,0
20241209,192800,464582810,7240,7240,7240,7240,0
20241209,192700,464582810,7240,7240,7240,7240,0
20241209,192600,464582810,7240,7240,7240,7240,0
20241209,192500,464582810,7240,7240,7240,7240,0
20241209,192400,464582810,7240,7240,7240,7240,0
20241209,192300,464582810,7240,7240,7240,7240,0
20241209,192200,464582810,7240,7240,7240,7240,1537
20241209,192100,464582810,7240,7240,7240,7240,0
20241209,192000,464582810,7240,7240,7240,7240,0
20241209,191900,464582810,7240,7240,7240,7240,0
20241209,191800,464582810,7240,7240,7240,7240,0
20241209,191700,464582810,7240,7240,7240,7240,0
20241209,191600,464582810,7240,7240,7240,7240,0
20241209,191500,464582810,7240,7240,7240,7240,0
20241209,191400,464582810,7240,7240,7240,7240,0
20241209,191300,464582810,7240,7240,7240,7240,0
20241209,191200,464582810,7240,7240,7240,7240,0
20241209,191100,464582810,7240,7240,7240,7240,0
20241209,191000,464582810,7240,7240,7240,7240,0
20241209,190900,464582810,7240,7240,7240,7240,0
20241209,190800,464582810,7240,7240,7240,7240,0
20241209,190700,464582810,7240,7240,7240,7240,0
20241209,190600,464582810,7240,7240,7240,7240,0
20241209,190500,464582810,7240,7240,7240,7240,0
20241209,190400,464582810,7240,7240,7240,7240,0
20241209,190300,464582810,7240,7240,7240,7240,0
20241209,190200,464582810,7240,7240,7240,7240,0
20241209,190100,464582810,7240,7240,7240,7240,0
20241209,190000,464582810,7240,7240,7240,7240,0
20241209,185900,464582810,7240,7240,7240,7240,0
20241209,185800,464582810,7240,7240,7240,7240,0
20241209,185700,464582810,7240,7240,7240,7240,0
20241209,185600,464582810,7240,7240,7240,7240,0
20241209,185500,464582810,7240,7240,7240,7240,0
20241209,185400,464582810,7240,7240,7240,7240,0
20241209,185300,464582810,7240,7240,7240,7240,0
20241209,185200,464582810,7240,7240,7240,7240,1537
20241209,185100,464582810,7240,7240,7240,7240,0
20241209,185000,464582810,7240,7240,7240,7240,0
20241209,184900,464582810,7240,7240,7240,7240,0
20241209,184800,464582810,7240,7240,7240,7240,0
20241209,184700,464582810,7240,7240,7240,7240,0
20241209,184600,464582810,7240,7240,7240,7240,0
20241209,184500,464582810,7240,7240,7240,7240,0
20241209,184400,464582810,7240,7240,7240,7240,0
20241209,184300,464582810,7240,7240,7240,7240,0
20241209,184200,464582810,7240,7240,7240,7240,0
20241209,184100,464582810,7240,7240,7240,7240,0
20241209,184000,464582810,7240,7240,7240,7240,0
20241209,183900,464582810,7240,7240,7240,7240,0
20241209,183800,464582810,7240,7240,7240,7240,0
20241209,183700,464582810,7240,7240,7240,7240,0
20241209,183600,464582810,7240,7240,7240,7240,0
20241209,183500,464582810,7240,7240,7240,7240,0
20241209,183400,464582810,7240,7240,7240,7240,0
20241209,183300,464582810,7240,7240,7240,7240,0
20241209,183200,464582810,7240,7240,7240,7240,0
20241209,183100,464582810,7240,7240,7240,7240,0
20241209,183000,464582810,7240,7240,7240,7240,0
20241209,182900,464582810,7240,7240,7240,7240,0
20241209,182800,464582810,7240,7240,7240,7240,0
20241209,182700,464582810,7240,7240,7240,7240,0
20241209,182600,464582810,7240,7240,7240,7240,0
20241209,182500,464582810,7240,7240,7240,7240,0
20241209,182400,464582810,7240,7240,7240,7240,0
20241209,182300,464582810,7240,7240,7240,7240,0
20241209,182200,464582810,7240,7240,7240,7240,1537
20241209,182100,464582810,7240,7240,7240,7240,0
20241209,182000,464582810,7240,7240,7240,7240,0
20241209,181900,464582810,7240,7240,7240,7240,0
20241209,181800,464582810,7240,7240,7240,7240,0
20241209,181700,464582810,7240,7240,7240,7240,0
20241209,181600,464582810,7240,7240,7240,7240,0
20241209,181500,464582810,7240,7240,7240,7240,0
20241209,181400,464582810,7240,7240,7240,7240,0
20241209,181300,464582810,7240,7240,7240,7240,0
20241209,181200,464582810,7240,7240,7240,7240,0
20241209,181100,464582810,7240,7240,7240,7240,0
20241209,181000,464582810,7240,7240,7240,7240,0
20241209,180900,464582810,7240,7240,7240,7240,0
20241209,180800,464582810,7240,7240,7240,7240,0
20241209,180700,464582810,7240,7240,7240,7240,0
20241209,180600,464582810,7240,7240,7240,7240,0
20241209,180500,464582810,7240,7240,7240,7240,0
20241209,180400,464582810,7240,7240,7240,7240,0
20241209,180300,464582810,7240,7240,7240,7240,0
20241209,180200,464582810,7240,7240,7240,7240,0
20241209,180100,464582810,7240,7240,7240,7240,0
20241209,180000,464582810,7240,7240,7240,7240,0
20241209,175900,464582810,7240,7240,7240,7240,0
20241209,175800,464582810,7240,7240,7240,7240,0
20241209,175700,464582810,7240,7240,7240,7240,0
20241209,175600,464582810,7240,7240,7240,7240,0
20241209,175500,464582810,7240,7240,7240,7240,0
20241209,175400,464582810,7240,7240,7240,7240,0
20241209,175300,464582810,7240,7240,7240,7240,0
20241209,175200,464582810,7240,7240,7240,7240,1537
20241209,175100,464582810,7240,7240,7240,7240,0
20241209,175000,464582810,7240,7240,7240,7240,0
20241209,174900,464582810,7240,7240,7240,7240,0
20241209,174800,464582810,7240,7240,7240,7240,0
20241209,174700,464582810,7240,7240,7240,7240,0
20241209,174600,464582810,7240,7240,7240,7240,0
20241209,174500,464582810,7240,7240,7240,7240,0
20241209,174400,464582810,7240,7240,7240,7240,0
20241209,174300,464582810,7240,7240,7240,7240,0
20241209,174200,464582810,7240,7240,7240,7240,0
20241209,174100,464582810,7240,7240,7240,7240,0
20241209,174000,464582810,7240,7240,7240,7240,0
20241209,173900,464582810,7240,7240,7240,7240,0
20241209,173800,464582810,7240,7240,7240,7240,0
20241209,173700,464582810,7240,7240,7240,7240,0
20241209,173600,464582810,7240,7240,7240,7240,0
20241209,173500,464582810,7240,7240,7240,7240,0
20241209,173400,464582810,7240,7240,7240,7240,0
20241209,173300,464582810,7240,7240,7240,7240,0
20241209,173200,464582810,7240,7240,7240,7240,0
20241209,173100,464582810,7240,7240,7240,7240,0
20241209,173000,464582810,7240,7240,7240,7240,0
20241209,172900,464582810,7240,7240,7240,7240,0
20241209,172800,464582810,7240,7240,7240,7240,0
20241209,172700,464582810,7240,7240,7240,7240,0
20241209,172600,464582810,7240,7240,7240,7240,0
20241209,172500,464582810,7240,7240,7240,7240,0
20241209,172400,464582810,7240,7240,7240,7240,0
20241209,172300,464582810,7240,7240,7240,7240,0
20241209,172200,464582810,7240,7240,7240,7240,1537
20241209,172100,464582810,7240,7240,7240,7240,0
20241209,172000,464582810,7240,7240,7240,7240,0
20241209,171900,464582810,7240,7240,7240,7240,0
20241209,171800,464582810,7240,7240,7240,7240,0
20241209,171700,464582810,7240,7240,7240,7240,0
20241209,171600,464582810,7240,7240,7240,7240,0
20241209,171500,464582810,7240,7240,7240,7240,0
20241209,171400,464582810,7240,7240,7240,7240,0
20241209,171300,464582810,7240,7240,7240,7240,0
20241209,171200,464582810,7240,7240,7240,7240,0
20241209,171100,464582810,7240,7240,7240,7240,0
20241209,171000,464582810,7240,7240,7240,7240,0
20241209,170900,464582810,7240,7240,7240,7240,0
20241209,170800,464582810,7240,7240,7240,7240,0
20241209,170700,464582810,7240,7240,7240,7240,0
20241209,170600,464582810,7240,7240,7240,7240,0
20241209,170500,464582810,7240,7240,7240,7240,0
20241209,170400,464582810,7240,7240,7240,7240,0
20241209,170300,464582810,7240,7240,7240,7240,0
20241209,170200,464582810,7240,7240,7240,7240,0
20241209,170100,464582810,7240,7240,7240,7240,0
20241209,170000,464582810,7240,7240,7240,7240,0
20241209,165900,464582810,7240,7240,7240,7240,0
20241209,165800,464582810,7240,7240,7240,7240,0
20241209,165700,464582810,7240,7240,7240,7240,0
20241209,165600,464582810,7240,7240,7240,7240,0
20241209,165500,464582810,7240,7240,7240,7240,0
20241209,165400,464582810,7240,7240,7240,7240,0
20241209,165300,464582810,7240,7240,7240,7240,0
20241209,165200,464582810,7240,7240,7240,7240,1537
20241209,165100,464582810,7240,7240,7240,7240,0
20241209,165000,464582810,7240,7240,7240,7240,0
20241209,164900,464582810,7240,7240,7240,7240,0
20241209,164800,464582810,7240,7240,7240,7240,0
20241209,164700,464582810,7240,7240,7240,7240,0
20241209,164600,464582810,7240,7240,7240,7240,0
20241209,164500,464582810,7240,7240,7240,7240,0
20241209,164400,464582810,7240,7240,7240,7240,0
20241209,164300,464582810,7240,7240,7240,7240,0
20241209,164200,464582810,7240,7240,7240,7240,0
20241209,164100,464582810,7240,7240,7240,7240,0
20241209,164000,464582810,7240,7240,7240,7240,0
20241209,163900,464582810,7240,7240,7240,7240,0
20241209,163800,464582810,7240,7240,7240,7240,0
20241209,163700,464582810,7240,7240,7240,7240,0
20241209,163600,464582810,7240,7240,7240,7240,0
20241209,163500,464582810,7240,7240,7240,7240,0
20241209,163400,464582810,7240,7240,7240,7240,0
20241209,163300,464582810,7240,7240,7240,7240,0
20241209,163200,464582810,7240,7240,7240,7240,0
20241209,163100,464582810,7240,7240,7240,7240,0
20241209,163000,464582810,7240,7240,7240,7240,0
20241209,162900,464582810,7240,7240,7240,7240,0
20241209,162800,464582810,7240,7240,7240,7240,0
20241209,162700,464582810,7240,7240,7240,7240,0
20241209,162600,464582810,7240,7240,7240,7240,0
20241209,162500,464582810,7240,7240,7240,7240,0
20241209,162400,464582810,7240,7240,7240,7240,0
20241209,162300,464582810,7240,7240,7240,7240,0
20241209,162200,464582810,7240,7240,7240,7240,1537
20241209,162100,464582810,7240,7240,7240,7240,0
20241209,162000,464582810,7240,7240,7240,7240,0
20241209,161900,464582810,7240,7240,7240,7240,0
20241209,161800,464582810,7240,7240,7240,7240,0
20241209,161700,464582810,7240,7240,7240,7240,0
20241209,161600,464582810,7240,7240,7240,7240,0
20241209,161500,464582810,7240,7240,7240,7240,0
20241209,161400,464582810,7240,7240,7240,7240,0
20241209,161300,464582810,7240,7240,7240,7240,0
20241209,161200,464582810,7240,7240,7240,7240,0
20241209,161100,464582810,7240,7240,7240,7240,0
20241209,161000,464582810,7240,7240,7240,7240,0
20241209,160900,464582810,7240,7240,7240,7240,0
20241209,160800,464582810,7240,7240,7240,7240,0
20241209,160700,464582810,7240,7240,7240,7240,0
20241209,160600,464582810,7240,7240,7240,7240,0
20241209,160500,464582810,7240,7240,7240,7240,0
20241209,160400,464582810,7240,7240,7240,7240,0
20241209,160300,464582810,7240,7240,7240,7240,0
20241209,160200,464582810,7240,7240,7240,7240,0
20241209,160100,464582810,7240,7240,7240,7240,0
20241209,160000,464582810,7240,7240,7240,7240,0
20241209,155900,464582810,7240,7240,7240,7240,0
20241209,155800,464582810,7240,7240,7240,7240,0
20241209,155700,464582810,7240,7240,7240,7240,0
20241209,155600,464582810,7240,7240,7240,7240,0
20241209,155500,464582810,7240,7240,7240,7240,0
20241209,155400,464582810,7240,7240,7240,7240,0
20241209,155300,464582810,7240,7240,7240,7240,0
20241209,155200,464582810,7240,7240,7240,7240,1537
20241209,155100,464582810,7240,7240,7240,7240,0
20241209,155000,464582810,7240,7240,7240,7240,0
20241209,154900,464582810,7240,7240,7240,7240,0
20241209,154800,464582810,7240,7240,7240,7240,0
20241209,154700,464582810,7240,7240,7240,7240,0
20241209,154600,464582810,7240,7240,7240,7240,0
20241209,154500,464582810,7240,7240,7240,7240,0
20241209,154400,464582810,7240,7240,7240,7240,0
20241209,154300,464582810,7240,7240,7240,7240,0
20241209,154200,464582810,7240,7240,7240,7240,0
20241209,154100,464582810,7240,7240,7240,7240,0
20241209,154000,464582810,7240,7240,7240,7240,0
20241209,153900,464582810,7240,7240,7240,7240,0
20241209,153800,464582810,7240,7240,7240,7240,0
20241209,153700,464582810,7240,7240,7240,7240,0
20241209,153600,464582810,7240,7240,7240,7240,0
20241209,153500,464582810,7240,7240,7240,7240,0
20241209,153400,464582810,7240,7240,7240,7240,0
20241209,153300,464582810,7240,7240,7240,7240,0
20241209,153200,464582810,7240,7240,7240,7240,0
20241209,153100,464582810,7240,7240,7240,7240,0
20241209,153000,464582810,7240,7240,7240,7240,1537
20241209,152900,453454930,7280,7280,7280,7280,0
20241209,152800,453454930,7280,7280,7280,7280,0
20241209,152700,453454930,7280,7280,7280,7280,0
20241209,152600,453454930,7280,7280,7280,7280,0
20241209,152500,453454930,7280,7280,7280,7280,0
20241209,152400,453454930,7280,7280,7280,7280,0
20241209,152300,453454930,7280,7280,7280,7280,0
20241209,152200,453454930,7280,7280,7280,7280,0
20241209,152100,453454930,7280,7280,7280,7280,0
20241209,152000,453454930,7280,7280,7280,7280,0
20241209,151900,453454930,7280,7300,7320,7240,445
20241209,151800,450212410,7300,7300,7330,7300,26
20241209,151700,450022580,7300,7300,7300,7300,53
20241209,151600,449635680,7300,7300,7300,7300,70
20241209,151500,449124680,7300,7300,7300,7300,10
20241209,151400,449051680,7300,7310,7310,7300,5
20241209,151300,449015170,7310,7300,7310,7300,121
20241209,151200,448131710,7300,7320,7320,7300,172
20241209,151100,446872770,7310,7310,7310,7310,6
20241209,151000,446828910,7310,7310,7310,7310,5
20241209,150900,446792360,7330,7330,7330,7330,24
20241209,150800,446616440,7350,7340,7350,7330,91
20241209,150700,445949010,7360,7360,7360,7360,1
20241209,150600,445941650,7340,7340,7360,7340,98
20241209,150500,445222310,7350,7330,7350,7330,8
20241209,150400,445163570,7330,7320,7330,7320,1547
20241209,150300,433830670,7320,7320,7320,7320,1
20241209,150200,433823350,7310,7310,7310,7310,0
20241209,150100,433823350,7310,7300,7310,7300,55
20241209,150000,433421550,7300,7300,7300,7300,1
20241209,145900,433414250,7300,7300,7300,7300,700
20241209,145800,428304250,7300,7280,7300,7280,630
20241209,145700,423713830,7280,7280,7280,7280,0
20241209,145600,423713830,7280,7280,7280,7280,4
20241209,145500,423684710,7280,7240,7280,7240,16
20241209,145400,423568830,7210,7250,7250,7210,3359
20241209,145300,399318220,7270,7270,7270,7270,0
20241209,145200,399318220,7270,7270,7270,7270,23
20241209,145100,399151010,7260,7260,7260,7260,9
20241209,145000,399085670,7230,7230,7230,7230,53
20241209,144900,398702480,7240,7240,7240,7240,0
20241209,144800,398702480,7240,7240,7240,7240,530
20241209,144700,394865280,7240,7240,7240,7240,26
20241209,144600,394677040,7240,7240,7250,7240,68
20241209,144500,394184640,7240,7270,7270,7240,244
20241209,144400,392415910,7270,7270,7270,7270,26
20241209,144300,392226890,7300,7300,7300,7270,148
20241209,144200,391150870,7270,7310,7310,7270,18
20241209,144100,391019970,7270,7250,7270,7250,1216
20241209,144000,382190680,7250,7240,7260,7240,195
20241209,143900,380778420,7250,7240,7250,7240,295
20241209,143800,378642610,7240,7270,7270,7240,1021
20241209,143700,371239580,7270,7270,7270,7270,4
20241209,143600,371210500,7270,7270,7270,7270,15
20241209,143500,371101450,7270,7280,7280,7270,169
20241209,143400,369871830,7280,7280,7280,7280,0
20241209,143300,369871830,7280,7280,7280,7280,100
20241209,143200,369143830,7280,7280,7280,7280,10
20241209,143100,369071030,7280,7280,7280,7280,0
20241209,143000,369071030,7280,7270,7280,7270,110
20241209,142900,368270330,7280,7270,7280,7250,1182
20241209,142800,359695510,7280,7280,7280,7280,0
20241209,142700,359695510,7280,7310,7310,7280,66
20241209,142600,359214460,7320,7320,7320,7320,0
20241209,142500,359214460,7320,7320,7320,7320,0
20241209,142400,359214460,7320,7330,7330,7270,202
20241209,142300,357745810,7270,7290,7290,7270,658
20241209,142200,352959850,7320,7320,7320,7320,715
20241209,142100,347726050,7320,7320,7320,7320,0
20241209,142000,347726050,7320,7320,7320,7320,1
20241209,141900,347718730,7260,7260,7260,7260,0
20241209,141800,347718730,7260,7300,7300,7260,345
20241209,141700,345208230,7300,7300,7300,7300,0
20241209,141600,345208230,7300,7260,7300,7260,21
20241209,141500,345055730,7290,7290,7290,7290,15
20241209,141400,344946380,7290,7260,7290,7260,107
20241209,141300,344168060,7260,7260,7260,7260,210
20241209,141200,342643460,7260,7260,7260,7260,0
20241209,141100,342643460,7260,7260,7260,7260,0
20241209,141000,342643460,7260,7300,7300,7260,1670
20241209,140900,330502440,7320,7320,7320,7320,0
20241209,140800,330502440,7320,7320,7320,7320,1
20241209,140700,330495120,7300,7300,7300,7300,1
20241209,140600,330487820,7310,7330,7330,7310,713
20241209,140500,325269650,7350,7340,7350,7340,11
20241209,140400,325188900,7340,7330,7350,7330,257
20241209,140300,323302680,7330,7330,7330,7330,32
20241209,140200,323068120,7360,7360,7360,7360,0
20241209,140100,323068120,7360,7360,7360,7360,1
20241209,140000,323060760,7330,7330,7330,7330,0
20241209,135900,323060760,7330,7330,7330,7330,0
20241209,135800,323060760,7330,7330,7330,7330,0
20241209,135700,323060760,7330,7350,7350,7330,517
20241209,135600,319269330,7350,7350,7350,7350,0
20241209,135500,319269330,7350,7350,7350,7350,0
20241209,135400,319269330,7350,7350,7350,7350,1
20241209,135300,319261980,7380,7380,7380,7380,200
20241209,135200,317785980,7380,7380,7380,7380,0
20241209,135100,317785980,7380,7380,7380,7380,1
20241209,135000,317778600,7370,7370,7370,7370,0
20241209,134900,317778600,7370,7370,7370,7370,186
20241209,134800,316407780,7370,7370,7370,7370,1
20241209,134700,316400410,7350,7350,7350,7350,0
20241209,134600,316400410,7350,7360,7360,7350,7
20241209,134500,316348910,7370,7360,7370,7360,13
20241209,134400,316253220,7370,7370,7370,7370,0
20241209,134300,316253220,7370,7370,7370,7370,1
20241209,134200,316245850,7320,7320,7320,7320,0
20241209,134100,316245850,7320,7320,7320,7320,0
20241209,134000,316245850,7320,7340,7340,7320,870
20241209,133900,309867860,7370,7370,7370,7370,0
20241209,133800,309867860,7370,7370,7370,7370,0
20241209,133700,309867860,7370,7370,7370,7370,0
20241209,133600,309867860,7370,7370,7370,7370,0
20241209,133500,309867860,7370,7370,7370,7370,1
20241209,133400,309860490,7350,7350,7350,7350,1
20241209,133300,309853140,7350,7350,7350,7350,0
20241209,133200,309853140,7350,7350,7350,7350,18
20241209,133100,309720840,7360,7360,7360,7360,18
20241209,133000,309588360,7370,7370,7370,7370,24
20241209,132900,309411480,7370,7370,7370,7370,20
20241209,132800,309264080,7380,7390,7390,7380,65
20241209,132700,308783990,7390,7390,7390,7390,0
20241209,132600,308783990,7390,7390,7390,7390,12
20241209,132500,308695310,7400,7400,7400,7400,1
20241209,132400,308687910,7410,7410,7410,7410,10
20241209,132300,308613810,7400,7400,7400,7400,0
20241209,132200,308613810,7400,7400,7400,7400,23
20241209,132100,308443610,7400,7400,7400,7400,11
20241209,132000,308362210,7400,7400,7400,7400,0
20241209,131900,308362210,7400,7400,7400,7400,0
20241209,131800,308362210,7400,7400,7400,7400,56
20241209,131700,307947810,7400,7400,7400,7390,29
20241209,131600,307733220,7370,7370,7370,7370,0
20241209,131500,307733220,7370,7370,7370,7370,191
20241209,131400,306325550,7370,7370,7370,7370,0
20241209,131300,306325550,7370,7370,7370,7370,0
20241209,131200,306325550,7370,7370,7370,7370,96
20241209,131100,305618030,7340,7360,7360,7340,20
20241209,131000,305471100,7350,7350,7350,7350,0
20241209,130900,305471100,7350,7350,7350,7350,0
20241209,130800,305471100,7350,7350,7350,7350,2
20241209,130700,305456400,7340,7340,7370,7340,60
20241209,130600,305015880,7330,7340,7340,7330,68
20241209,130500,304517170,7340,7340,7340,7340,52
20241209,130400,304135490,7340,7340,7340,7340,1
20241209,130300,304128150,7370,7350,7370,7320,601
20241209,130200,299718810,7360,7360,7360,7360,111
20241209,130100,298901850,7370,7370,7370,7370,1
20241209,130000,298894480,7370,7360,7370,7360,367
20241209,125900,296189860,7370,7370,7370,7370,119
20241209,125800,295312830,7400,7370,7400,7370,2
20241209,125700,295298060,7350,7350,7350,7350,0
20241209,125600,295298060,7350,7350,7350,7350,10
20241209,125500,295224560,7400,7400,7400,7400,21
20241209,125400,295069160,7400,7400,7400,7400,1
20241209,125300,295061760,7400,7390,7400,7350,1002
20241209,125200,287687420,7390,7390,7390,7390,0
20241209,125100,287687420,7390,7390,7390,7390,0
20241209,125000,287687420,7390,7390,7390,7390,0
20241209,124900,287687420,7390,7410,7410,7390,180
20241209,124800,286355940,7420,7420,7420,7420,2
20241209,124700,286341100,7420,7420,7420,7420,31
20241209,124600,286111080,7410,7410,7410,7410,0
20241209,124500,286111080,7410,7410,7410,7410,13
20241209,124400,286014750,7410,7410,7410,7410,10
20241209,124300,285940650,7410,7420,7420,7410,353
20241209,124200,283321450,7420,7420,7420,7420,26
20241209,124100,283128530,7420,7420,7420,7420,122
20241209,124000,282223290,7420,7430,7430,7420,14
20241209,123900,282119320,7440,7430,7440,7430,110
20241209,123800,281301150,7430,7440,7440,7430,15
20241209,123700,281189680,7430,7440,7440,7430,13
20241209,123600,281093070,7430,7430,7430,7430,35
20241209,123500,280833020,7410,7410,7410,7410,0
20241209,123400,280833020,7410,7420,7420,7410,91
20241209,123300,280157860,7420,7420,7420,7420,10
20241209,123200,280083660,7420,7420,7430,7420,18
20241209,123100,279950090,7420,7420,7420,7420,5
20241209,123000,279912990,7420,7420,7420,7420,0
20241209,122900,279912990,7420,7420,7420,7420,10
20241209,122800,279838790,7420,7420,7420,7420,5
20241209,122700,279801690,7420,7420,7420,7420,5
20241209,122600,279764590,7420,7420,7420,7420,14
20241209,122500,279660710,7420,7420,7420,7420,0
20241209,122400,279660710,7420,7420,7420,7420,0
20241209,122300,279660710,7420,7420,7420,7420,0
20241209,122200,279660710,7420,7420,7420,7420,0
20241209,122100,279660710,7420,7420,7420,7420,252
20241209,122000,277790870,7420,7420,7420,7420,0
20241209,121900,277790870,7420,7420,7420,7420,0
20241209,121800,277790870,7420,7430,7430,7420,52
20241209,121700,277405020,7420,7420,7420,7420,17
20241209,121600,277278880,7420,7420,7420,7420,12
20241209,121500,277189840,7420,7430,7430,7420,12
20241209,121400,277100690,7410,7410,7410,7410,0
20241209,121300,277100690,7410,7410,7410,7410,1
20241209,121200,277093280,7430,7430,7430,7430,130
20241209,121100,276127380,7420,7420,7420,7420,19
20241209,121000,275986400,7430,7430,7430,7430,75
20241209,120900,275429150,7420,7420,7420,7420,9
20241209,120800,275362370,7430,7420,7430,7420,21
20241209,120700,275206540,7430,7420,7430,7420,7
20241209,120600,275154590,7430,7430,7430,7430,0
20241209,120500,275154590,7430,7430,7430,7430,0
20241209,120400,275154590,7430,7430,7430,7430,1
20241209,120300,275147160,7430,7430,7430,7430,1
20241209,120200,275139730,7430,7430,7430,7430,2
20241209,120100,275124870,7390,7420,7420,7390,25
20241209,120000,274939520,7440,7440,7440,7440,0
20241209,115900,274939520,7440,7440,7440,7440,0
20241209,115800,274939520,7440,7440,7440,7440,10
20241209,115700,274865120,7390,7390,7390,7390,22
20241209,115600,274702540,7350,7350,7350,7350,0
20241209,115500,274702540,7350,7380,7380,7350,169
20241209,115400,273457200,7390,7390,7390,7390,16
20241209,115300,273338960,7380,7380,7380,7380,165
20241209,115200,272121260,7380,7390,7390,7380,380
20241209,115100,269316820,7390,7390,7400,7390,75
20241209,115000,268762380,7390,7390,7390,7390,14
20241209,114900,268658920,7400,7400,7400,7400,0
20241209,114800,268658920,7400,7400,7400,7390,34
20241209,114700,268407520,7400,7390,7400,7390,21
20241209,114600,268252320,7390,7400,7400,7390,306
20241209,114500,265988130,7400,7400,7400,7400,500
20241209,114400,262288130,7400,7420,7420,7400,486
20241209,114300,258684950,7420,7440,7440,7420,439
20241209,114200,255422540,7440,7440,7440,7440,15
20241209,114100,255310940,7440,7440,7440,7440,150
20241209,114000,254194940,7440,7440,7440,7440,0
20241209,113900,254194940,7440,7440,7440,7440,1
20241209,113800,254187500,7430,7430,7430,7430,0
20241209,113700,254187500,7430,7430,7430,7430,0
20241209,113600,254187500,7430,7430,7430,7430,0
20241209,113500,254187500,7430,7430,7430,7430,1
20241209,113400,254180070,7430,7430,7430,7430,0
20241209,113300,254180070,7430,7430,7430,7430,1
20241209,113200,254172640,7430,7430,7430,7430,0
20241209,113100,254172640,7430,7430,7430,7430,70
20241209,113000,253652540,7420,7420,7420,7420,0
20241209,112900,253652540,7420,7490,7490,7420,52
20241209,112800,253266560,7490,7490,7490,7490,1
20241209,112700,253259070,7380,7380,7380,7380,0
20241209,112600,253259070,7380,7410,7410,7380,438
20241209,112500,250021900,7420,7460,7460,7400,4216
20241209,112400,218717360,7460,7470,7470,7460,315
20241209,112300,216367400,7490,7490,7490,7490,0
20241209,112200,216367400,7490,7480,7490,7470,280
20241209,112100,214274320,7490,7490,7490,7490,0
20241209,112000,214274320,7490,7490,7490,7490,0
20241209,111900,214274320,7490,7490,7490,7490,0
20241209,111800,214274320,7490,7490,7490,7490,0
20241209,111700,214274320,7490,7490,7490,7490,0
20241209,111600,214274320,7490,7480,7490,7480,163
20241209,111500,213054160,7480,7480,7480,7480,0
20241209,111400,213054160,7480,7480,7480,7480,0
20241209,111300,213054160,7480,7480,7480,7480,0
20241209,111200,213054160,7480,7480,7480,7480,0
20241209,111100,213054160,7480,7510,7510,7480,168
20241209,111000,211796770,7500,7500,7500,7500,32
20241209,110900,211556770,7500,7500,7500,7500,30
20241209,110800,211331770,7500,7500,7500,7500,2
20241209,110700,211316770,7490,7490,7490,7490,0
20241209,110600,211316770,7490,7490,7490,7490,0
20241209,110500,211316770,7490,7490,7490,7490,0
20241209,110400,211316770,7490,7500,7500,7490,280
20241209,110300,209216940,7500,7500,7500,7500,17
20241209,110200,209089440,7500,7500,7500,7500,0
20241209,110100,209089440,7500,7500,7500,7500,155
20241209,110000,207926940,7500,7500,7500,7500,0
20241209,105900,207926940,7500,7500,7500,7500,29
20241209,105800,207709440,7490,7490,7490,7490,76
20241209,105700,207140200,7480,7490,7490,7480,202
20241209,105600,205628940,7500,7490,7500,7480,270
20241209,105500,203606290,7490,7490,7490,7490,25
20241209,105400,203419040,7490,7490,7490,7490,0
20241209,105300,203419040,7490,7530,7530,7490,2425
20241209,105200,185202510,7530,7550,7550,7530,59
20241209,105100,184757700,7540,7540,7540,7540,63
20241209,105000,184282680,7540,7540,7550,7540,36
20241209,104900,184011220,7550,7550,7550,7550,16
20241209,104800,183890420,7580,7580,7580,7580,10
20241209,104700,183814620,7580,7550,7580,7550,18
20241209,104600,183678690,7550,7550,7550,7550,223
20241209,104500,181995040,7580,7580,7580,7580,0
20241209,104400,181995040,7580,7580,7580,7580,0
20241209,104300,181995040,7580,7560,7580,7560,10
20241209,104200,181919260,7550,7550,7550,7550,0
20241209,104100,181919260,7550,7550,7550,7550,20
20241209,104000,181768260,7560,7560,7560,7560,944
20241209,103900,174631620,7550,7550,7550,7550,1
20241209,103800,174624070,7560,7560,7560,7560,20
20241209,103700,174472870,7560,7570,7570,7560,70
20241209,103600,173943370,7560,7560,7560,7560,0
20241209,103500,173943370,7560,7550,7560,7550,1000
20241209,103400,166383380,7560,7560,7560,7560,0
20241209,103300,166383380,7560,7560,7560,7560,0
20241209,103200,166383380,7560,7560,7560,7560,201
20241209,103100,164863820,7540,7530,7540,7530,711
20241209,103000,159503360,7530,7530,7530,7530,52
20241209,102900,159111800,7540,7540,7540,7540,337
20241209,102800,156570820,7540,7540,7540,7530,1415
20241209,102700,145905870,7540,7540,7540,7540,31
20241209,102600,145672130,7570,7570,7570,7570,1
20241209,102500,145664560,7530,7530,7530,7530,0
20241209,102400,145664560,7530,7530,7530,7530,0
20241209,102300,145664560,7530,7550,7550,7520,786
20241209,102200,139749610,7550,7550,7550,7550,0
20241209,102100,139749610,7550,7550,7550,7550,0
20241209,102000,139749610,7550,7550,7550,7550,0
20241209,101900,139749610,7550,7570,7570,7550,269
20241209,101800,137717840,7590,7580,7590,7580,50
20241209,101700,137338750,7570,7570,7570,7570,1
20241209,101600,137331180,7560,7560,7560,7560,0
20241209,101500,137331180,7560,7560,7560,7560,14
20241209,101400,137225340,7560,7560,7560,7560,10
20241209,101300,137149740,7560,7560,7560,7560,0
20241209,101200,137149740,7560,7560,7560,7560,108
20241209,101100,136333260,7570,7570,7570,7570,339
20241209,101000,133767030,7570,7570,7570,7570,0
20241209,100900,133767030,7570,7570,7570,7570,50
20241209,100800,133388530,7590,7590,7590,7590,11
20241209,100700,133305040,7590,7590,7590,7590,0
20241209,100600,133305040,7590,7600,7600,7590,138
20241209,100500,132257310,7590,7590,7590,7590,0
20241209,100400,132257310,7590,7600,7600,7590,2
20241209,100300,132242120,7600,7600,7600,7600,3
20241209,100200,132219320,7570,7590,7590,7570,500
20241209,100100,128433300,7600,7600,7600,7600,5
20241209,100000,128395300,7590,7590,7590,7590,17
20241209,095900,128266270,7600,7600,7600,7600,40
20241209,095800,127962270,7600,7600,7600,7600,10
20241209,095700,127886270,7600,7600,7600,7600,200
20241209,095600,126366270,7600,7580,7600,7580,220
20241209,095500,124694670,7550,7580,7580,7550,293
20241209,095400,122479820,7580,7580,7580,7580,49
20241209,095300,122108400,7580,7590,7600,7580,101
20241209,095200,121340830,7600,7580,7600,7580,14
20241209,095100,121234670,7580,7580,7580,7580,40
20241209,095000,120931470,7580,7600,7600,7580,10
20241209,094900,120855570,7600,7600,7600,7600,10
20241209,094800,120779570,7600,7580,7600,7580,483
20241209,094700,117110950,7580,7580,7580,7580,6
20241209,094600,117065470,7510,7510,7510,7510,0
20241209,094500,117065470,7510,7550,7550,7510,1885
20241209,094400,102868740,7550,7550,7550,7550,46
20241209,094300,102521440,7550,7590,7590,7550,721
20241209,094200,97064550,7590,7630,7630,7590,350
20241209,094100,94401890,7600,7600,7600,7600,16
20241209,094000,94280290,7600,7590,7600,7590,261
20241209,093900,92297150,7590,7590,7590,7590,11
20241209,093800,92213660,7550,7550,7550,7550,0
20241209,093700,92213660,7550,7550,7550,7550,0
20241209,093600,92213660,7550,7550,7550,7550,101
20241209,093500,91451110,7580,7580,7580,7580,0
20241209,093400,91451110,7580,7580,7580,7580,0
20241209,093300,91451110,7580,7560,7580,7560,73
20241209,093200,90897990,7570,7560,7570,7560,56
20241209,093100,90474200,7570,7540,7570,7540,519
20241209,093000,86552350,7540,7540,7540,7540,50
20241209,092900,86175350,7530,7540,7540,7530,360
20241209,092800,83461830,7540,7570,7600,7540,153
20241209,092700,82302390,7540,7600,7600,7540,460
20241209,092600,78825390,7530,7530,7530,7530,95
20241209,092500,78110040,7560,7520,7560,7520,543
20241209,092400,74006560,7510,7510,7510,7510,18
20241209,092300,73871380,7510,7560,7560,7510,1782
20241209,092200,60435470,7530,7630,7630,7530,235
20241209,092100,58649920,7620,7660,7660,7620,538
20241209,092000,54531970,7660,7730,7730,7660,850
20241209,091900,47999310,7730,7800,7800,7730,22
20241209,091800,47828130,7730,7800,7800,7730,208
20241209,091700,46219100,7750,7750,7820,7750,148
20241209,091600,45071960,7740,7840,7840,7740,187
20241209,091500,43623950,7750,7850,7850,7750,328
20241209,091400,41078270,7850,7850,7850,7850,3
20241209,091300,41054720,7780,7780,7850,7780,142
20241209,091200,39949820,7900,7900,7900,7900,0
20241209,091100,39949820,7900,7900,7900,7900,20
20241209,091000,39791820,7930,7820,7930,7800,425
20241209,090900,36469040,7820,7820,7820,7820,102
20241209,090800,35671400,7840,7730,7840,7730,358
20241209,090700,32869290,7730,7770,7770,7700,884
20241209,090600,26040260,7730,7760,7760,7730,258
20241209,090500,24043920,7750,7760,7770,7750,606
20241209,090400,19343480,7750,7750,7750,7750,0
20241209,090300,19343480,7750,7830,7830,7750,746
20241209,090200,13524400,7840,7870,7870,7840,359
20241209,090100,10705550,7860,7880,7890,7860,235
20241209,090000,8854460,7990,8040,8040,7890,1110
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 215200 464582810 7240 7240 7240 7240 1537
3 20241209 215100 464582810 7240 7240 7240 7240 0
4 20241209 215000 464582810 7240 7240 7240 7240 0
5 20241209 214900 464582810 7240 7240 7240 7240 0
6 20241209 214800 464582810 7240 7240 7240 7240 0
7 20241209 214700 464582810 7240 7240 7240 7240 0
8 20241209 214600 464582810 7240 7240 7240 7240 0
9 20241209 214500 464582810 7240 7240 7240 7240 0
10 20241209 214400 464582810 7240 7240 7240 7240 0
11 20241209 214300 464582810 7240 7240 7240 7240 0
12 20241209 214200 464582810 7240 7240 7240 7240 0
13 20241209 214100 464582810 7240 7240 7240 7240 0
14 20241209 214000 464582810 7240 7240 7240 7240 0
15 20241209 213900 464582810 7240 7240 7240 7240 0
16 20241209 213800 464582810 7240 7240 7240 7240 0
17 20241209 213700 464582810 7240 7240 7240 7240 0
18 20241209 213600 464582810 7240 7240 7240 7240 0
19 20241209 213500 464582810 7240 7240 7240 7240 0
20 20241209 213400 464582810 7240 7240 7240 7240 0
21 20241209 213300 464582810 7240 7240 7240 7240 0
22 20241209 213200 464582810 7240 7240 7240 7240 0
23 20241209 213100 464582810 7240 7240 7240 7240 0
24 20241209 213000 464582810 7240 7240 7240 7240 0
25 20241209 212900 464582810 7240 7240 7240 7240 0
26 20241209 212800 464582810 7240 7240 7240 7240 0
27 20241209 212700 464582810 7240 7240 7240 7240 0
28 20241209 212600 464582810 7240 7240 7240 7240 0
29 20241209 212500 464582810 7240 7240 7240 7240 0
30 20241209 212400 464582810 7240 7240 7240 7240 0
31 20241209 212300 464582810 7240 7240 7240 7240 0
32 20241209 212200 464582810 7240 7240 7240 7240 1537
33 20241209 212100 464582810 7240 7240 7240 7240 0
34 20241209 212000 464582810 7240 7240 7240 7240 0
35 20241209 211900 464582810 7240 7240 7240 7240 0
36 20241209 211800 464582810 7240 7240 7240 7240 0
37 20241209 211700 464582810 7240 7240 7240 7240 0
38 20241209 211600 464582810 7240 7240 7240 7240 0
39 20241209 211500 464582810 7240 7240 7240 7240 0
40 20241209 211400 464582810 7240 7240 7240 7240 0
41 20241209 211300 464582810 7240 7240 7240 7240 0
42 20241209 211200 464582810 7240 7240 7240 7240 0
43 20241209 211100 464582810 7240 7240 7240 7240 0
44 20241209 211000 464582810 7240 7240 7240 7240 0
45 20241209 210900 464582810 7240 7240 7240 7240 0
46 20241209 210800 464582810 7240 7240 7240 7240 0
47 20241209 210700 464582810 7240 7240 7240 7240 0
48 20241209 210600 464582810 7240 7240 7240 7240 0
49 20241209 210500 464582810 7240 7240 7240 7240 0
50 20241209 210400 464582810 7240 7240 7240 7240 0
51 20241209 210300 464582810 7240 7240 7240 7240 0
52 20241209 210200 464582810 7240 7240 7240 7240 0
53 20241209 210100 464582810 7240 7240 7240 7240 0
54 20241209 210000 464582810 7240 7240 7240 7240 0
55 20241209 205900 464582810 7240 7240 7240 7240 0
56 20241209 205800 464582810 7240 7240 7240 7240 0
57 20241209 205700 464582810 7240 7240 7240 7240 0
58 20241209 205600 464582810 7240 7240 7240 7240 0
59 20241209 205500 464582810 7240 7240 7240 7240 0
60 20241209 205400 464582810 7240 7240 7240 7240 0
61 20241209 205300 464582810 7240 7240 7240 7240 0
62 20241209 205200 464582810 7240 7240 7240 7240 1537
63 20241209 205100 464582810 7240 7240 7240 7240 0
64 20241209 205000 464582810 7240 7240 7240 7240 0
65 20241209 204900 464582810 7240 7240 7240 7240 0
66 20241209 204800 464582810 7240 7240 7240 7240 0
67 20241209 204700 464582810 7240 7240 7240 7240 0
68 20241209 204600 464582810 7240 7240 7240 7240 0
69 20241209 204500 464582810 7240 7240 7240 7240 0
70 20241209 204400 464582810 7240 7240 7240 7240 0
71 20241209 204300 464582810 7240 7240 7240 7240 0
72 20241209 204200 464582810 7240 7240 7240 7240 0
73 20241209 204100 464582810 7240 7240 7240 7240 0
74 20241209 204000 464582810 7240 7240 7240 7240 0
75 20241209 203900 464582810 7240 7240 7240 7240 0
76 20241209 203800 464582810 7240 7240 7240 7240 0
77 20241209 203700 464582810 7240 7240 7240 7240 0
78 20241209 203600 464582810 7240 7240 7240 7240 0
79 20241209 203500 464582810 7240 7240 7240 7240 0
80 20241209 203400 464582810 7240 7240 7240 7240 0
81 20241209 203300 464582810 7240 7240 7240 7240 0
82 20241209 203200 464582810 7240 7240 7240 7240 0
83 20241209 203100 464582810 7240 7240 7240 7240 0
84 20241209 203000 464582810 7240 7240 7240 7240 0
85 20241209 202900 464582810 7240 7240 7240 7240 0
86 20241209 202800 464582810 7240 7240 7240 7240 0
87 20241209 202700 464582810 7240 7240 7240 7240 0
88 20241209 202600 464582810 7240 7240 7240 7240 0
89 20241209 202500 464582810 7240 7240 7240 7240 0
90 20241209 202400 464582810 7240 7240 7240 7240 0
91 20241209 202300 464582810 7240 7240 7240 7240 0
92 20241209 202200 464582810 7240 7240 7240 7240 1537
93 20241209 202100 464582810 7240 7240 7240 7240 0
94 20241209 202000 464582810 7240 7240 7240 7240 0
95 20241209 201900 464582810 7240 7240 7240 7240 0
96 20241209 201800 464582810 7240 7240 7240 7240 0
97 20241209 201700 464582810 7240 7240 7240 7240 0
98 20241209 201600 464582810 7240 7240 7240 7240 0
99 20241209 201500 464582810 7240 7240 7240 7240 0
100 20241209 201400 464582810 7240 7240 7240 7240 0
101 20241209 201300 464582810 7240 7240 7240 7240 0
102 20241209 201200 464582810 7240 7240 7240 7240 0
103 20241209 201100 464582810 7240 7240 7240 7240 0
104 20241209 201000 464582810 7240 7240 7240 7240 0
105 20241209 200900 464582810 7240 7240 7240 7240 0
106 20241209 200800 464582810 7240 7240 7240 7240 0
107 20241209 200700 464582810 7240 7240 7240 7240 0
108 20241209 200600 464582810 7240 7240 7240 7240 0
109 20241209 200500 464582810 7240 7240 7240 7240 0
110 20241209 200400 464582810 7240 7240 7240 7240 0
111 20241209 200300 464582810 7240 7240 7240 7240 0
112 20241209 200200 464582810 7240 7240 7240 7240 0
113 20241209 200100 464582810 7240 7240 7240 7240 0
114 20241209 200000 464582810 7240 7240 7240 7240 0
115 20241209 195900 464582810 7240 7240 7240 7240 0
116 20241209 195800 464582810 7240 7240 7240 7240 0
117 20241209 195700 464582810 7240 7240 7240 7240 0
118 20241209 195600 464582810 7240 7240 7240 7240 0
119 20241209 195500 464582810 7240 7240 7240 7240 0
120 20241209 195400 464582810 7240 7240 7240 7240 0
121 20241209 195300 464582810 7240 7240 7240 7240 0
122 20241209 195200 464582810 7240 7240 7240 7240 1537
123 20241209 195100 464582810 7240 7240 7240 7240 0
124 20241209 195000 464582810 7240 7240 7240 7240 0
125 20241209 194900 464582810 7240 7240 7240 7240 0
126 20241209 194800 464582810 7240 7240 7240 7240 0
127 20241209 194700 464582810 7240 7240 7240 7240 0
128 20241209 194600 464582810 7240 7240 7240 7240 0
129 20241209 194500 464582810 7240 7240 7240 7240 0
130 20241209 194400 464582810 7240 7240 7240 7240 0
131 20241209 194300 464582810 7240 7240 7240 7240 0
132 20241209 194200 464582810 7240 7240 7240 7240 0
133 20241209 194100 464582810 7240 7240 7240 7240 0
134 20241209 194000 464582810 7240 7240 7240 7240 0
135 20241209 193900 464582810 7240 7240 7240 7240 0
136 20241209 193800 464582810 7240 7240 7240 7240 0
137 20241209 193700 464582810 7240 7240 7240 7240 0
138 20241209 193600 464582810 7240 7240 7240 7240 0
139 20241209 193500 464582810 7240 7240 7240 7240 0
140 20241209 193400 464582810 7240 7240 7240 7240 0
141 20241209 193300 464582810 7240 7240 7240 7240 0
142 20241209 193200 464582810 7240 7240 7240 7240 0
143 20241209 193100 464582810 7240 7240 7240 7240 0
144 20241209 193000 464582810 7240 7240 7240 7240 0
145 20241209 192900 464582810 7240 7240 7240 7240 0
146 20241209 192800 464582810 7240 7240 7240 7240 0
147 20241209 192700 464582810 7240 7240 7240 7240 0
148 20241209 192600 464582810 7240 7240 7240 7240 0
149 20241209 192500 464582810 7240 7240 7240 7240 0
150 20241209 192400 464582810 7240 7240 7240 7240 0
151 20241209 192300 464582810 7240 7240 7240 7240 0
152 20241209 192200 464582810 7240 7240 7240 7240 1537
153 20241209 192100 464582810 7240 7240 7240 7240 0
154 20241209 192000 464582810 7240 7240 7240 7240 0
155 20241209 191900 464582810 7240 7240 7240 7240 0
156 20241209 191800 464582810 7240 7240 7240 7240 0
157 20241209 191700 464582810 7240 7240 7240 7240 0
158 20241209 191600 464582810 7240 7240 7240 7240 0
159 20241209 191500 464582810 7240 7240 7240 7240 0
160 20241209 191400 464582810 7240 7240 7240 7240 0
161 20241209 191300 464582810 7240 7240 7240 7240 0
162 20241209 191200 464582810 7240 7240 7240 7240 0
163 20241209 191100 464582810 7240 7240 7240 7240 0
164 20241209 191000 464582810 7240 7240 7240 7240 0
165 20241209 190900 464582810 7240 7240 7240 7240 0
166 20241209 190800 464582810 7240 7240 7240 7240 0
167 20241209 190700 464582810 7240 7240 7240 7240 0
168 20241209 190600 464582810 7240 7240 7240 7240 0
169 20241209 190500 464582810 7240 7240 7240 7240 0
170 20241209 190400 464582810 7240 7240 7240 7240 0
171 20241209 190300 464582810 7240 7240 7240 7240 0
172 20241209 190200 464582810 7240 7240 7240 7240 0
173 20241209 190100 464582810 7240 7240 7240 7240 0
174 20241209 190000 464582810 7240 7240 7240 7240 0
175 20241209 185900 464582810 7240 7240 7240 7240 0
176 20241209 185800 464582810 7240 7240 7240 7240 0
177 20241209 185700 464582810 7240 7240 7240 7240 0
178 20241209 185600 464582810 7240 7240 7240 7240 0
179 20241209 185500 464582810 7240 7240 7240 7240 0
180 20241209 185400 464582810 7240 7240 7240 7240 0
181 20241209 185300 464582810 7240 7240 7240 7240 0
182 20241209 185200 464582810 7240 7240 7240 7240 1537
183 20241209 185100 464582810 7240 7240 7240 7240 0
184 20241209 185000 464582810 7240 7240 7240 7240 0
185 20241209 184900 464582810 7240 7240 7240 7240 0
186 20241209 184800 464582810 7240 7240 7240 7240 0
187 20241209 184700 464582810 7240 7240 7240 7240 0
188 20241209 184600 464582810 7240 7240 7240 7240 0
189 20241209 184500 464582810 7240 7240 7240 7240 0
190 20241209 184400 464582810 7240 7240 7240 7240 0
191 20241209 184300 464582810 7240 7240 7240 7240 0
192 20241209 184200 464582810 7240 7240 7240 7240 0
193 20241209 184100 464582810 7240 7240 7240 7240 0
194 20241209 184000 464582810 7240 7240 7240 7240 0
195 20241209 183900 464582810 7240 7240 7240 7240 0
196 20241209 183800 464582810 7240 7240 7240 7240 0
197 20241209 183700 464582810 7240 7240 7240 7240 0
198 20241209 183600 464582810 7240 7240 7240 7240 0
199 20241209 183500 464582810 7240 7240 7240 7240 0
200 20241209 183400 464582810 7240 7240 7240 7240 0
201 20241209 183300 464582810 7240 7240 7240 7240 0
202 20241209 183200 464582810 7240 7240 7240 7240 0
203 20241209 183100 464582810 7240 7240 7240 7240 0
204 20241209 183000 464582810 7240 7240 7240 7240 0
205 20241209 182900 464582810 7240 7240 7240 7240 0
206 20241209 182800 464582810 7240 7240 7240 7240 0
207 20241209 182700 464582810 7240 7240 7240 7240 0
208 20241209 182600 464582810 7240 7240 7240 7240 0
209 20241209 182500 464582810 7240 7240 7240 7240 0
210 20241209 182400 464582810 7240 7240 7240 7240 0
211 20241209 182300 464582810 7240 7240 7240 7240 0
212 20241209 182200 464582810 7240 7240 7240 7240 1537
213 20241209 182100 464582810 7240 7240 7240 7240 0
214 20241209 182000 464582810 7240 7240 7240 7240 0
215 20241209 181900 464582810 7240 7240 7240 7240 0
216 20241209 181800 464582810 7240 7240 7240 7240 0
217 20241209 181700 464582810 7240 7240 7240 7240 0
218 20241209 181600 464582810 7240 7240 7240 7240 0
219 20241209 181500 464582810 7240 7240 7240 7240 0
220 20241209 181400 464582810 7240 7240 7240 7240 0
221 20241209 181300 464582810 7240 7240 7240 7240 0
222 20241209 181200 464582810 7240 7240 7240 7240 0
223 20241209 181100 464582810 7240 7240 7240 7240 0
224 20241209 181000 464582810 7240 7240 7240 7240 0
225 20241209 180900 464582810 7240 7240 7240 7240 0
226 20241209 180800 464582810 7240 7240 7240 7240 0
227 20241209 180700 464582810 7240 7240 7240 7240 0
228 20241209 180600 464582810 7240 7240 7240 7240 0
229 20241209 180500 464582810 7240 7240 7240 7240 0
230 20241209 180400 464582810 7240 7240 7240 7240 0
231 20241209 180300 464582810 7240 7240 7240 7240 0
232 20241209 180200 464582810 7240 7240 7240 7240 0
233 20241209 180100 464582810 7240 7240 7240 7240 0
234 20241209 180000 464582810 7240 7240 7240 7240 0
235 20241209 175900 464582810 7240 7240 7240 7240 0
236 20241209 175800 464582810 7240 7240 7240 7240 0
237 20241209 175700 464582810 7240 7240 7240 7240 0
238 20241209 175600 464582810 7240 7240 7240 7240 0
239 20241209 175500 464582810 7240 7240 7240 7240 0
240 20241209 175400 464582810 7240 7240 7240 7240 0
241 20241209 175300 464582810 7240 7240 7240 7240 0
242 20241209 175200 464582810 7240 7240 7240 7240 1537
243 20241209 175100 464582810 7240 7240 7240 7240 0
244 20241209 175000 464582810 7240 7240 7240 7240 0
245 20241209 174900 464582810 7240 7240 7240 7240 0
246 20241209 174800 464582810 7240 7240 7240 7240 0
247 20241209 174700 464582810 7240 7240 7240 7240 0
248 20241209 174600 464582810 7240 7240 7240 7240 0
249 20241209 174500 464582810 7240 7240 7240 7240 0
250 20241209 174400 464582810 7240 7240 7240 7240 0
251 20241209 174300 464582810 7240 7240 7240 7240 0
252 20241209 174200 464582810 7240 7240 7240 7240 0
253 20241209 174100 464582810 7240 7240 7240 7240 0
254 20241209 174000 464582810 7240 7240 7240 7240 0
255 20241209 173900 464582810 7240 7240 7240 7240 0
256 20241209 173800 464582810 7240 7240 7240 7240 0
257 20241209 173700 464582810 7240 7240 7240 7240 0
258 20241209 173600 464582810 7240 7240 7240 7240 0
259 20241209 173500 464582810 7240 7240 7240 7240 0
260 20241209 173400 464582810 7240 7240 7240 7240 0
261 20241209 173300 464582810 7240 7240 7240 7240 0
262 20241209 173200 464582810 7240 7240 7240 7240 0
263 20241209 173100 464582810 7240 7240 7240 7240 0
264 20241209 173000 464582810 7240 7240 7240 7240 0
265 20241209 172900 464582810 7240 7240 7240 7240 0
266 20241209 172800 464582810 7240 7240 7240 7240 0
267 20241209 172700 464582810 7240 7240 7240 7240 0
268 20241209 172600 464582810 7240 7240 7240 7240 0
269 20241209 172500 464582810 7240 7240 7240 7240 0
270 20241209 172400 464582810 7240 7240 7240 7240 0
271 20241209 172300 464582810 7240 7240 7240 7240 0
272 20241209 172200 464582810 7240 7240 7240 7240 1537
273 20241209 172100 464582810 7240 7240 7240 7240 0
274 20241209 172000 464582810 7240 7240 7240 7240 0
275 20241209 171900 464582810 7240 7240 7240 7240 0
276 20241209 171800 464582810 7240 7240 7240 7240 0
277 20241209 171700 464582810 7240 7240 7240 7240 0
278 20241209 171600 464582810 7240 7240 7240 7240 0
279 20241209 171500 464582810 7240 7240 7240 7240 0
280 20241209 171400 464582810 7240 7240 7240 7240 0
281 20241209 171300 464582810 7240 7240 7240 7240 0
282 20241209 171200 464582810 7240 7240 7240 7240 0
283 20241209 171100 464582810 7240 7240 7240 7240 0
284 20241209 171000 464582810 7240 7240 7240 7240 0
285 20241209 170900 464582810 7240 7240 7240 7240 0
286 20241209 170800 464582810 7240 7240 7240 7240 0
287 20241209 170700 464582810 7240 7240 7240 7240 0
288 20241209 170600 464582810 7240 7240 7240 7240 0
289 20241209 170500 464582810 7240 7240 7240 7240 0
290 20241209 170400 464582810 7240 7240 7240 7240 0
291 20241209 170300 464582810 7240 7240 7240 7240 0
292 20241209 170200 464582810 7240 7240 7240 7240 0
293 20241209 170100 464582810 7240 7240 7240 7240 0
294 20241209 170000 464582810 7240 7240 7240 7240 0
295 20241209 165900 464582810 7240 7240 7240 7240 0
296 20241209 165800 464582810 7240 7240 7240 7240 0
297 20241209 165700 464582810 7240 7240 7240 7240 0
298 20241209 165600 464582810 7240 7240 7240 7240 0
299 20241209 165500 464582810 7240 7240 7240 7240 0
300 20241209 165400 464582810 7240 7240 7240 7240 0
301 20241209 165300 464582810 7240 7240 7240 7240 0
302 20241209 165200 464582810 7240 7240 7240 7240 1537
303 20241209 165100 464582810 7240 7240 7240 7240 0
304 20241209 165000 464582810 7240 7240 7240 7240 0
305 20241209 164900 464582810 7240 7240 7240 7240 0
306 20241209 164800 464582810 7240 7240 7240 7240 0
307 20241209 164700 464582810 7240 7240 7240 7240 0
308 20241209 164600 464582810 7240 7240 7240 7240 0
309 20241209 164500 464582810 7240 7240 7240 7240 0
310 20241209 164400 464582810 7240 7240 7240 7240 0
311 20241209 164300 464582810 7240 7240 7240 7240 0
312 20241209 164200 464582810 7240 7240 7240 7240 0
313 20241209 164100 464582810 7240 7240 7240 7240 0
314 20241209 164000 464582810 7240 7240 7240 7240 0
315 20241209 163900 464582810 7240 7240 7240 7240 0
316 20241209 163800 464582810 7240 7240 7240 7240 0
317 20241209 163700 464582810 7240 7240 7240 7240 0
318 20241209 163600 464582810 7240 7240 7240 7240 0
319 20241209 163500 464582810 7240 7240 7240 7240 0
320 20241209 163400 464582810 7240 7240 7240 7240 0
321 20241209 163300 464582810 7240 7240 7240 7240 0
322 20241209 163200 464582810 7240 7240 7240 7240 0
323 20241209 163100 464582810 7240 7240 7240 7240 0
324 20241209 163000 464582810 7240 7240 7240 7240 0
325 20241209 162900 464582810 7240 7240 7240 7240 0
326 20241209 162800 464582810 7240 7240 7240 7240 0
327 20241209 162700 464582810 7240 7240 7240 7240 0
328 20241209 162600 464582810 7240 7240 7240 7240 0
329 20241209 162500 464582810 7240 7240 7240 7240 0
330 20241209 162400 464582810 7240 7240 7240 7240 0
331 20241209 162300 464582810 7240 7240 7240 7240 0
332 20241209 162200 464582810 7240 7240 7240 7240 1537
333 20241209 162100 464582810 7240 7240 7240 7240 0
334 20241209 162000 464582810 7240 7240 7240 7240 0
335 20241209 161900 464582810 7240 7240 7240 7240 0
336 20241209 161800 464582810 7240 7240 7240 7240 0
337 20241209 161700 464582810 7240 7240 7240 7240 0
338 20241209 161600 464582810 7240 7240 7240 7240 0
339 20241209 161500 464582810 7240 7240 7240 7240 0
340 20241209 161400 464582810 7240 7240 7240 7240 0
341 20241209 161300 464582810 7240 7240 7240 7240 0
342 20241209 161200 464582810 7240 7240 7240 7240 0
343 20241209 161100 464582810 7240 7240 7240 7240 0
344 20241209 161000 464582810 7240 7240 7240 7240 0
345 20241209 160900 464582810 7240 7240 7240 7240 0
346 20241209 160800 464582810 7240 7240 7240 7240 0
347 20241209 160700 464582810 7240 7240 7240 7240 0
348 20241209 160600 464582810 7240 7240 7240 7240 0
349 20241209 160500 464582810 7240 7240 7240 7240 0
350 20241209 160400 464582810 7240 7240 7240 7240 0
351 20241209 160300 464582810 7240 7240 7240 7240 0
352 20241209 160200 464582810 7240 7240 7240 7240 0
353 20241209 160100 464582810 7240 7240 7240 7240 0
354 20241209 160000 464582810 7240 7240 7240 7240 0
355 20241209 155900 464582810 7240 7240 7240 7240 0
356 20241209 155800 464582810 7240 7240 7240 7240 0
357 20241209 155700 464582810 7240 7240 7240 7240 0
358 20241209 155600 464582810 7240 7240 7240 7240 0
359 20241209 155500 464582810 7240 7240 7240 7240 0
360 20241209 155400 464582810 7240 7240 7240 7240 0
361 20241209 155300 464582810 7240 7240 7240 7240 0
362 20241209 155200 464582810 7240 7240 7240 7240 1537
363 20241209 155100 464582810 7240 7240 7240 7240 0
364 20241209 155000 464582810 7240 7240 7240 7240 0
365 20241209 154900 464582810 7240 7240 7240 7240 0
366 20241209 154800 464582810 7240 7240 7240 7240 0
367 20241209 154700 464582810 7240 7240 7240 7240 0
368 20241209 154600 464582810 7240 7240 7240 7240 0
369 20241209 154500 464582810 7240 7240 7240 7240 0
370 20241209 154400 464582810 7240 7240 7240 7240 0
371 20241209 154300 464582810 7240 7240 7240 7240 0
372 20241209 154200 464582810 7240 7240 7240 7240 0
373 20241209 154100 464582810 7240 7240 7240 7240 0
374 20241209 154000 464582810 7240 7240 7240 7240 0
375 20241209 153900 464582810 7240 7240 7240 7240 0
376 20241209 153800 464582810 7240 7240 7240 7240 0
377 20241209 153700 464582810 7240 7240 7240 7240 0
378 20241209 153600 464582810 7240 7240 7240 7240 0
379 20241209 153500 464582810 7240 7240 7240 7240 0
380 20241209 153400 464582810 7240 7240 7240 7240 0
381 20241209 153300 464582810 7240 7240 7240 7240 0
382 20241209 153200 464582810 7240 7240 7240 7240 0
383 20241209 153100 464582810 7240 7240 7240 7240 0
384 20241209 153000 464582810 7240 7240 7240 7240 1537
385 20241209 152900 453454930 7280 7280 7280 7280 0
386 20241209 152800 453454930 7280 7280 7280 7280 0
387 20241209 152700 453454930 7280 7280 7280 7280 0
388 20241209 152600 453454930 7280 7280 7280 7280 0
389 20241209 152500 453454930 7280 7280 7280 7280 0
390 20241209 152400 453454930 7280 7280 7280 7280 0
391 20241209 152300 453454930 7280 7280 7280 7280 0
392 20241209 152200 453454930 7280 7280 7280 7280 0
393 20241209 152100 453454930 7280 7280 7280 7280 0
394 20241209 152000 453454930 7280 7280 7280 7280 0
395 20241209 151900 453454930 7280 7300 7320 7240 445
396 20241209 151800 450212410 7300 7300 7330 7300 26
397 20241209 151700 450022580 7300 7300 7300 7300 53
398 20241209 151600 449635680 7300 7300 7300 7300 70
399 20241209 151500 449124680 7300 7300 7300 7300 10
400 20241209 151400 449051680 7300 7310 7310 7300 5
401 20241209 151300 449015170 7310 7300 7310 7300 121
402 20241209 151200 448131710 7300 7320 7320 7300 172
403 20241209 151100 446872770 7310 7310 7310 7310 6
404 20241209 151000 446828910 7310 7310 7310 7310 5
405 20241209 150900 446792360 7330 7330 7330 7330 24
406 20241209 150800 446616440 7350 7340 7350 7330 91
407 20241209 150700 445949010 7360 7360 7360 7360 1
408 20241209 150600 445941650 7340 7340 7360 7340 98
409 20241209 150500 445222310 7350 7330 7350 7330 8
410 20241209 150400 445163570 7330 7320 7330 7320 1547
411 20241209 150300 433830670 7320 7320 7320 7320 1
412 20241209 150200 433823350 7310 7310 7310 7310 0
413 20241209 150100 433823350 7310 7300 7310 7300 55
414 20241209 150000 433421550 7300 7300 7300 7300 1
415 20241209 145900 433414250 7300 7300 7300 7300 700
416 20241209 145800 428304250 7300 7280 7300 7280 630
417 20241209 145700 423713830 7280 7280 7280 7280 0
418 20241209 145600 423713830 7280 7280 7280 7280 4
419 20241209 145500 423684710 7280 7240 7280 7240 16
420 20241209 145400 423568830 7210 7250 7250 7210 3359
421 20241209 145300 399318220 7270 7270 7270 7270 0
422 20241209 145200 399318220 7270 7270 7270 7270 23
423 20241209 145100 399151010 7260 7260 7260 7260 9
424 20241209 145000 399085670 7230 7230 7230 7230 53
425 20241209 144900 398702480 7240 7240 7240 7240 0
426 20241209 144800 398702480 7240 7240 7240 7240 530
427 20241209 144700 394865280 7240 7240 7240 7240 26
428 20241209 144600 394677040 7240 7240 7250 7240 68
429 20241209 144500 394184640 7240 7270 7270 7240 244
430 20241209 144400 392415910 7270 7270 7270 7270 26
431 20241209 144300 392226890 7300 7300 7300 7270 148
432 20241209 144200 391150870 7270 7310 7310 7270 18
433 20241209 144100 391019970 7270 7250 7270 7250 1216
434 20241209 144000 382190680 7250 7240 7260 7240 195
435 20241209 143900 380778420 7250 7240 7250 7240 295
436 20241209 143800 378642610 7240 7270 7270 7240 1021
437 20241209 143700 371239580 7270 7270 7270 7270 4
438 20241209 143600 371210500 7270 7270 7270 7270 15
439 20241209 143500 371101450 7270 7280 7280 7270 169
440 20241209 143400 369871830 7280 7280 7280 7280 0
441 20241209 143300 369871830 7280 7280 7280 7280 100
442 20241209 143200 369143830 7280 7280 7280 7280 10
443 20241209 143100 369071030 7280 7280 7280 7280 0
444 20241209 143000 369071030 7280 7270 7280 7270 110
445 20241209 142900 368270330 7280 7270 7280 7250 1182
446 20241209 142800 359695510 7280 7280 7280 7280 0
447 20241209 142700 359695510 7280 7310 7310 7280 66
448 20241209 142600 359214460 7320 7320 7320 7320 0
449 20241209 142500 359214460 7320 7320 7320 7320 0
450 20241209 142400 359214460 7320 7330 7330 7270 202
451 20241209 142300 357745810 7270 7290 7290 7270 658
452 20241209 142200 352959850 7320 7320 7320 7320 715
453 20241209 142100 347726050 7320 7320 7320 7320 0
454 20241209 142000 347726050 7320 7320 7320 7320 1
455 20241209 141900 347718730 7260 7260 7260 7260 0
456 20241209 141800 347718730 7260 7300 7300 7260 345
457 20241209 141700 345208230 7300 7300 7300 7300 0
458 20241209 141600 345208230 7300 7260 7300 7260 21
459 20241209 141500 345055730 7290 7290 7290 7290 15
460 20241209 141400 344946380 7290 7260 7290 7260 107
461 20241209 141300 344168060 7260 7260 7260 7260 210
462 20241209 141200 342643460 7260 7260 7260 7260 0
463 20241209 141100 342643460 7260 7260 7260 7260 0
464 20241209 141000 342643460 7260 7300 7300 7260 1670
465 20241209 140900 330502440 7320 7320 7320 7320 0
466 20241209 140800 330502440 7320 7320 7320 7320 1
467 20241209 140700 330495120 7300 7300 7300 7300 1
468 20241209 140600 330487820 7310 7330 7330 7310 713
469 20241209 140500 325269650 7350 7340 7350 7340 11
470 20241209 140400 325188900 7340 7330 7350 7330 257
471 20241209 140300 323302680 7330 7330 7330 7330 32
472 20241209 140200 323068120 7360 7360 7360 7360 0
473 20241209 140100 323068120 7360 7360 7360 7360 1
474 20241209 140000 323060760 7330 7330 7330 7330 0
475 20241209 135900 323060760 7330 7330 7330 7330 0
476 20241209 135800 323060760 7330 7330 7330 7330 0
477 20241209 135700 323060760 7330 7350 7350 7330 517
478 20241209 135600 319269330 7350 7350 7350 7350 0
479 20241209 135500 319269330 7350 7350 7350 7350 0
480 20241209 135400 319269330 7350 7350 7350 7350 1
481 20241209 135300 319261980 7380 7380 7380 7380 200
482 20241209 135200 317785980 7380 7380 7380 7380 0
483 20241209 135100 317785980 7380 7380 7380 7380 1
484 20241209 135000 317778600 7370 7370 7370 7370 0
485 20241209 134900 317778600 7370 7370 7370 7370 186
486 20241209 134800 316407780 7370 7370 7370 7370 1
487 20241209 134700 316400410 7350 7350 7350 7350 0
488 20241209 134600 316400410 7350 7360 7360 7350 7
489 20241209 134500 316348910 7370 7360 7370 7360 13
490 20241209 134400 316253220 7370 7370 7370 7370 0
491 20241209 134300 316253220 7370 7370 7370 7370 1
492 20241209 134200 316245850 7320 7320 7320 7320 0
493 20241209 134100 316245850 7320 7320 7320 7320 0
494 20241209 134000 316245850 7320 7340 7340 7320 870
495 20241209 133900 309867860 7370 7370 7370 7370 0
496 20241209 133800 309867860 7370 7370 7370 7370 0
497 20241209 133700 309867860 7370 7370 7370 7370 0
498 20241209 133600 309867860 7370 7370 7370 7370 0
499 20241209 133500 309867860 7370 7370 7370 7370 1
500 20241209 133400 309860490 7350 7350 7350 7350 1
501 20241209 133300 309853140 7350 7350 7350 7350 0
502 20241209 133200 309853140 7350 7350 7350 7350 18
503 20241209 133100 309720840 7360 7360 7360 7360 18
504 20241209 133000 309588360 7370 7370 7370 7370 24
505 20241209 132900 309411480 7370 7370 7370 7370 20
506 20241209 132800 309264080 7380 7390 7390 7380 65
507 20241209 132700 308783990 7390 7390 7390 7390 0
508 20241209 132600 308783990 7390 7390 7390 7390 12
509 20241209 132500 308695310 7400 7400 7400 7400 1
510 20241209 132400 308687910 7410 7410 7410 7410 10
511 20241209 132300 308613810 7400 7400 7400 7400 0
512 20241209 132200 308613810 7400 7400 7400 7400 23
513 20241209 132100 308443610 7400 7400 7400 7400 11
514 20241209 132000 308362210 7400 7400 7400 7400 0
515 20241209 131900 308362210 7400 7400 7400 7400 0
516 20241209 131800 308362210 7400 7400 7400 7400 56
517 20241209 131700 307947810 7400 7400 7400 7390 29
518 20241209 131600 307733220 7370 7370 7370 7370 0
519 20241209 131500 307733220 7370 7370 7370 7370 191
520 20241209 131400 306325550 7370 7370 7370 7370 0
521 20241209 131300 306325550 7370 7370 7370 7370 0
522 20241209 131200 306325550 7370 7370 7370 7370 96
523 20241209 131100 305618030 7340 7360 7360 7340 20
524 20241209 131000 305471100 7350 7350 7350 7350 0
525 20241209 130900 305471100 7350 7350 7350 7350 0
526 20241209 130800 305471100 7350 7350 7350 7350 2
527 20241209 130700 305456400 7340 7340 7370 7340 60
528 20241209 130600 305015880 7330 7340 7340 7330 68
529 20241209 130500 304517170 7340 7340 7340 7340 52
530 20241209 130400 304135490 7340 7340 7340 7340 1
531 20241209 130300 304128150 7370 7350 7370 7320 601
532 20241209 130200 299718810 7360 7360 7360 7360 111
533 20241209 130100 298901850 7370 7370 7370 7370 1
534 20241209 130000 298894480 7370 7360 7370 7360 367
535 20241209 125900 296189860 7370 7370 7370 7370 119
536 20241209 125800 295312830 7400 7370 7400 7370 2
537 20241209 125700 295298060 7350 7350 7350 7350 0
538 20241209 125600 295298060 7350 7350 7350 7350 10
539 20241209 125500 295224560 7400 7400 7400 7400 21
540 20241209 125400 295069160 7400 7400 7400 7400 1
541 20241209 125300 295061760 7400 7390 7400 7350 1002
542 20241209 125200 287687420 7390 7390 7390 7390 0
543 20241209 125100 287687420 7390 7390 7390 7390 0
544 20241209 125000 287687420 7390 7390 7390 7390 0
545 20241209 124900 287687420 7390 7410 7410 7390 180
546 20241209 124800 286355940 7420 7420 7420 7420 2
547 20241209 124700 286341100 7420 7420 7420 7420 31
548 20241209 124600 286111080 7410 7410 7410 7410 0
549 20241209 124500 286111080 7410 7410 7410 7410 13
550 20241209 124400 286014750 7410 7410 7410 7410 10
551 20241209 124300 285940650 7410 7420 7420 7410 353
552 20241209 124200 283321450 7420 7420 7420 7420 26
553 20241209 124100 283128530 7420 7420 7420 7420 122
554 20241209 124000 282223290 7420 7430 7430 7420 14
555 20241209 123900 282119320 7440 7430 7440 7430 110
556 20241209 123800 281301150 7430 7440 7440 7430 15
557 20241209 123700 281189680 7430 7440 7440 7430 13
558 20241209 123600 281093070 7430 7430 7430 7430 35
559 20241209 123500 280833020 7410 7410 7410 7410 0
560 20241209 123400 280833020 7410 7420 7420 7410 91
561 20241209 123300 280157860 7420 7420 7420 7420 10
562 20241209 123200 280083660 7420 7420 7430 7420 18
563 20241209 123100 279950090 7420 7420 7420 7420 5
564 20241209 123000 279912990 7420 7420 7420 7420 0
565 20241209 122900 279912990 7420 7420 7420 7420 10
566 20241209 122800 279838790 7420 7420 7420 7420 5
567 20241209 122700 279801690 7420 7420 7420 7420 5
568 20241209 122600 279764590 7420 7420 7420 7420 14
569 20241209 122500 279660710 7420 7420 7420 7420 0
570 20241209 122400 279660710 7420 7420 7420 7420 0
571 20241209 122300 279660710 7420 7420 7420 7420 0
572 20241209 122200 279660710 7420 7420 7420 7420 0
573 20241209 122100 279660710 7420 7420 7420 7420 252
574 20241209 122000 277790870 7420 7420 7420 7420 0
575 20241209 121900 277790870 7420 7420 7420 7420 0
576 20241209 121800 277790870 7420 7430 7430 7420 52
577 20241209 121700 277405020 7420 7420 7420 7420 17
578 20241209 121600 277278880 7420 7420 7420 7420 12
579 20241209 121500 277189840 7420 7430 7430 7420 12
580 20241209 121400 277100690 7410 7410 7410 7410 0
581 20241209 121300 277100690 7410 7410 7410 7410 1
582 20241209 121200 277093280 7430 7430 7430 7430 130
583 20241209 121100 276127380 7420 7420 7420 7420 19
584 20241209 121000 275986400 7430 7430 7430 7430 75
585 20241209 120900 275429150 7420 7420 7420 7420 9
586 20241209 120800 275362370 7430 7420 7430 7420 21
587 20241209 120700 275206540 7430 7420 7430 7420 7
588 20241209 120600 275154590 7430 7430 7430 7430 0
589 20241209 120500 275154590 7430 7430 7430 7430 0
590 20241209 120400 275154590 7430 7430 7430 7430 1
591 20241209 120300 275147160 7430 7430 7430 7430 1
592 20241209 120200 275139730 7430 7430 7430 7430 2
593 20241209 120100 275124870 7390 7420 7420 7390 25
594 20241209 120000 274939520 7440 7440 7440 7440 0
595 20241209 115900 274939520 7440 7440 7440 7440 0
596 20241209 115800 274939520 7440 7440 7440 7440 10
597 20241209 115700 274865120 7390 7390 7390 7390 22
598 20241209 115600 274702540 7350 7350 7350 7350 0
599 20241209 115500 274702540 7350 7380 7380 7350 169
600 20241209 115400 273457200 7390 7390 7390 7390 16
601 20241209 115300 273338960 7380 7380 7380 7380 165
602 20241209 115200 272121260 7380 7390 7390 7380 380
603 20241209 115100 269316820 7390 7390 7400 7390 75
604 20241209 115000 268762380 7390 7390 7390 7390 14
605 20241209 114900 268658920 7400 7400 7400 7400 0
606 20241209 114800 268658920 7400 7400 7400 7390 34
607 20241209 114700 268407520 7400 7390 7400 7390 21
608 20241209 114600 268252320 7390 7400 7400 7390 306
609 20241209 114500 265988130 7400 7400 7400 7400 500
610 20241209 114400 262288130 7400 7420 7420 7400 486
611 20241209 114300 258684950 7420 7440 7440 7420 439
612 20241209 114200 255422540 7440 7440 7440 7440 15
613 20241209 114100 255310940 7440 7440 7440 7440 150
614 20241209 114000 254194940 7440 7440 7440 7440 0
615 20241209 113900 254194940 7440 7440 7440 7440 1
616 20241209 113800 254187500 7430 7430 7430 7430 0
617 20241209 113700 254187500 7430 7430 7430 7430 0
618 20241209 113600 254187500 7430 7430 7430 7430 0
619 20241209 113500 254187500 7430 7430 7430 7430 1
620 20241209 113400 254180070 7430 7430 7430 7430 0
621 20241209 113300 254180070 7430 7430 7430 7430 1
622 20241209 113200 254172640 7430 7430 7430 7430 0
623 20241209 113100 254172640 7430 7430 7430 7430 70
624 20241209 113000 253652540 7420 7420 7420 7420 0
625 20241209 112900 253652540 7420 7490 7490 7420 52
626 20241209 112800 253266560 7490 7490 7490 7490 1
627 20241209 112700 253259070 7380 7380 7380 7380 0
628 20241209 112600 253259070 7380 7410 7410 7380 438
629 20241209 112500 250021900 7420 7460 7460 7400 4216
630 20241209 112400 218717360 7460 7470 7470 7460 315
631 20241209 112300 216367400 7490 7490 7490 7490 0
632 20241209 112200 216367400 7490 7480 7490 7470 280
633 20241209 112100 214274320 7490 7490 7490 7490 0
634 20241209 112000 214274320 7490 7490 7490 7490 0
635 20241209 111900 214274320 7490 7490 7490 7490 0
636 20241209 111800 214274320 7490 7490 7490 7490 0
637 20241209 111700 214274320 7490 7490 7490 7490 0
638 20241209 111600 214274320 7490 7480 7490 7480 163
639 20241209 111500 213054160 7480 7480 7480 7480 0
640 20241209 111400 213054160 7480 7480 7480 7480 0
641 20241209 111300 213054160 7480 7480 7480 7480 0
642 20241209 111200 213054160 7480 7480 7480 7480 0
643 20241209 111100 213054160 7480 7510 7510 7480 168
644 20241209 111000 211796770 7500 7500 7500 7500 32
645 20241209 110900 211556770 7500 7500 7500 7500 30
646 20241209 110800 211331770 7500 7500 7500 7500 2
647 20241209 110700 211316770 7490 7490 7490 7490 0
648 20241209 110600 211316770 7490 7490 7490 7490 0
649 20241209 110500 211316770 7490 7490 7490 7490 0
650 20241209 110400 211316770 7490 7500 7500 7490 280
651 20241209 110300 209216940 7500 7500 7500 7500 17
652 20241209 110200 209089440 7500 7500 7500 7500 0
653 20241209 110100 209089440 7500 7500 7500 7500 155
654 20241209 110000 207926940 7500 7500 7500 7500 0
655 20241209 105900 207926940 7500 7500 7500 7500 29
656 20241209 105800 207709440 7490 7490 7490 7490 76
657 20241209 105700 207140200 7480 7490 7490 7480 202
658 20241209 105600 205628940 7500 7490 7500 7480 270
659 20241209 105500 203606290 7490 7490 7490 7490 25
660 20241209 105400 203419040 7490 7490 7490 7490 0
661 20241209 105300 203419040 7490 7530 7530 7490 2425
662 20241209 105200 185202510 7530 7550 7550 7530 59
663 20241209 105100 184757700 7540 7540 7540 7540 63
664 20241209 105000 184282680 7540 7540 7550 7540 36
665 20241209 104900 184011220 7550 7550 7550 7550 16
666 20241209 104800 183890420 7580 7580 7580 7580 10
667 20241209 104700 183814620 7580 7550 7580 7550 18
668 20241209 104600 183678690 7550 7550 7550 7550 223
669 20241209 104500 181995040 7580 7580 7580 7580 0
670 20241209 104400 181995040 7580 7580 7580 7580 0
671 20241209 104300 181995040 7580 7560 7580 7560 10
672 20241209 104200 181919260 7550 7550 7550 7550 0
673 20241209 104100 181919260 7550 7550 7550 7550 20
674 20241209 104000 181768260 7560 7560 7560 7560 944
675 20241209 103900 174631620 7550 7550 7550 7550 1
676 20241209 103800 174624070 7560 7560 7560 7560 20
677 20241209 103700 174472870 7560 7570 7570 7560 70
678 20241209 103600 173943370 7560 7560 7560 7560 0
679 20241209 103500 173943370 7560 7550 7560 7550 1000
680 20241209 103400 166383380 7560 7560 7560 7560 0
681 20241209 103300 166383380 7560 7560 7560 7560 0
682 20241209 103200 166383380 7560 7560 7560 7560 201
683 20241209 103100 164863820 7540 7530 7540 7530 711
684 20241209 103000 159503360 7530 7530 7530 7530 52
685 20241209 102900 159111800 7540 7540 7540 7540 337
686 20241209 102800 156570820 7540 7540 7540 7530 1415
687 20241209 102700 145905870 7540 7540 7540 7540 31
688 20241209 102600 145672130 7570 7570 7570 7570 1
689 20241209 102500 145664560 7530 7530 7530 7530 0
690 20241209 102400 145664560 7530 7530 7530 7530 0
691 20241209 102300 145664560 7530 7550 7550 7520 786
692 20241209 102200 139749610 7550 7550 7550 7550 0
693 20241209 102100 139749610 7550 7550 7550 7550 0
694 20241209 102000 139749610 7550 7550 7550 7550 0
695 20241209 101900 139749610 7550 7570 7570 7550 269
696 20241209 101800 137717840 7590 7580 7590 7580 50
697 20241209 101700 137338750 7570 7570 7570 7570 1
698 20241209 101600 137331180 7560 7560 7560 7560 0
699 20241209 101500 137331180 7560 7560 7560 7560 14
700 20241209 101400 137225340 7560 7560 7560 7560 10
701 20241209 101300 137149740 7560 7560 7560 7560 0
702 20241209 101200 137149740 7560 7560 7560 7560 108
703 20241209 101100 136333260 7570 7570 7570 7570 339
704 20241209 101000 133767030 7570 7570 7570 7570 0
705 20241209 100900 133767030 7570 7570 7570 7570 50
706 20241209 100800 133388530 7590 7590 7590 7590 11
707 20241209 100700 133305040 7590 7590 7590 7590 0
708 20241209 100600 133305040 7590 7600 7600 7590 138
709 20241209 100500 132257310 7590 7590 7590 7590 0
710 20241209 100400 132257310 7590 7600 7600 7590 2
711 20241209 100300 132242120 7600 7600 7600 7600 3
712 20241209 100200 132219320 7570 7590 7590 7570 500
713 20241209 100100 128433300 7600 7600 7600 7600 5
714 20241209 100000 128395300 7590 7590 7590 7590 17
715 20241209 095900 128266270 7600 7600 7600 7600 40
716 20241209 095800 127962270 7600 7600 7600 7600 10
717 20241209 095700 127886270 7600 7600 7600 7600 200
718 20241209 095600 126366270 7600 7580 7600 7580 220
719 20241209 095500 124694670 7550 7580 7580 7550 293
720 20241209 095400 122479820 7580 7580 7580 7580 49
721 20241209 095300 122108400 7580 7590 7600 7580 101
722 20241209 095200 121340830 7600 7580 7600 7580 14
723 20241209 095100 121234670 7580 7580 7580 7580 40
724 20241209 095000 120931470 7580 7600 7600 7580 10
725 20241209 094900 120855570 7600 7600 7600 7600 10
726 20241209 094800 120779570 7600 7580 7600 7580 483
727 20241209 094700 117110950 7580 7580 7580 7580 6
728 20241209 094600 117065470 7510 7510 7510 7510 0
729 20241209 094500 117065470 7510 7550 7550 7510 1885
730 20241209 094400 102868740 7550 7550 7550 7550 46
731 20241209 094300 102521440 7550 7590 7590 7550 721
732 20241209 094200 97064550 7590 7630 7630 7590 350
733 20241209 094100 94401890 7600 7600 7600 7600 16
734 20241209 094000 94280290 7600 7590 7600 7590 261
735 20241209 093900 92297150 7590 7590 7590 7590 11
736 20241209 093800 92213660 7550 7550 7550 7550 0
737 20241209 093700 92213660 7550 7550 7550 7550 0
738 20241209 093600 92213660 7550 7550 7550 7550 101
739 20241209 093500 91451110 7580 7580 7580 7580 0
740 20241209 093400 91451110 7580 7580 7580 7580 0
741 20241209 093300 91451110 7580 7560 7580 7560 73
742 20241209 093200 90897990 7570 7560 7570 7560 56
743 20241209 093100 90474200 7570 7540 7570 7540 519
744 20241209 093000 86552350 7540 7540 7540 7540 50
745 20241209 092900 86175350 7530 7540 7540 7530 360
746 20241209 092800 83461830 7540 7570 7600 7540 153
747 20241209 092700 82302390 7540 7600 7600 7540 460
748 20241209 092600 78825390 7530 7530 7530 7530 95
749 20241209 092500 78110040 7560 7520 7560 7520 543
750 20241209 092400 74006560 7510 7510 7510 7510 18
751 20241209 092300 73871380 7510 7560 7560 7510 1782
752 20241209 092200 60435470 7530 7630 7630 7530 235
753 20241209 092100 58649920 7620 7660 7660 7620 538
754 20241209 092000 54531970 7660 7730 7730 7660 850
755 20241209 091900 47999310 7730 7800 7800 7730 22
756 20241209 091800 47828130 7730 7800 7800 7730 208
757 20241209 091700 46219100 7750 7750 7820 7750 148
758 20241209 091600 45071960 7740 7840 7840 7740 187
759 20241209 091500 43623950 7750 7850 7850 7750 328
760 20241209 091400 41078270 7850 7850 7850 7850 3
761 20241209 091300 41054720 7780 7780 7850 7780 142
762 20241209 091200 39949820 7900 7900 7900 7900 0
763 20241209 091100 39949820 7900 7900 7900 7900 20
764 20241209 091000 39791820 7930 7820 7930 7800 425
765 20241209 090900 36469040 7820 7820 7820 7820 102
766 20241209 090800 35671400 7840 7730 7840 7730 358
767 20241209 090700 32869290 7730 7770 7770 7700 884
768 20241209 090600 26040260 7730 7760 7760 7730 258
769 20241209 090500 24043920 7750 7760 7770 7750 606
770 20241209 090400 19343480 7750 7750 7750 7750 0
771 20241209 090300 19343480 7750 7830 7830 7750 746
772 20241209 090200 13524400 7840 7870 7870 7840 359
773 20241209 090100 10705550 7860 7880 7890 7860 235
774 20241209 090000 8854460 7990 8040 8040 7890 1110