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

776
465770/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,776 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,215400,717751140,7120,7120,7120,7120,2492
20241209,215300,717751140,7120,7120,7120,7120,0
20241209,215200,717751140,7120,7120,7120,7120,0
20241209,215100,717751140,7120,7120,7120,7120,0
20241209,215000,717751140,7120,7120,7120,7120,0
20241209,214900,717751140,7120,7120,7120,7120,0
20241209,214800,717751140,7120,7120,7120,7120,0
20241209,214700,717751140,7120,7120,7120,7120,0
20241209,214600,717751140,7120,7120,7120,7120,0
20241209,214500,717751140,7120,7120,7120,7120,0
20241209,214400,717751140,7120,7120,7120,7120,0
20241209,214300,717751140,7120,7120,7120,7120,0
20241209,214200,717751140,7120,7120,7120,7120,0
20241209,214100,717751140,7120,7120,7120,7120,0
20241209,214000,717751140,7120,7120,7120,7120,0
20241209,213900,717751140,7120,7120,7120,7120,0
20241209,213800,717751140,7120,7120,7120,7120,0
20241209,213700,717751140,7120,7120,7120,7120,0
20241209,213600,717751140,7120,7120,7120,7120,0
20241209,213500,717751140,7120,7120,7120,7120,0
20241209,213400,717751140,7120,7120,7120,7120,0
20241209,213300,717751140,7120,7120,7120,7120,0
20241209,213200,717751140,7120,7120,7120,7120,0
20241209,213100,717751140,7120,7120,7120,7120,0
20241209,213000,717751140,7120,7120,7120,7120,0
20241209,212900,717751140,7120,7120,7120,7120,0
20241209,212800,717751140,7120,7120,7120,7120,0
20241209,212700,717751140,7120,7120,7120,7120,0
20241209,212600,717751140,7120,7120,7120,7120,0
20241209,212500,717751140,7120,7120,7120,7120,0
20241209,212400,717751140,7120,7120,7120,7120,2492
20241209,212300,717751140,7120,7120,7120,7120,0
20241209,212200,717751140,7120,7120,7120,7120,0
20241209,212100,717751140,7120,7120,7120,7120,0
20241209,212000,717751140,7120,7120,7120,7120,0
20241209,211900,717751140,7120,7120,7120,7120,0
20241209,211800,717751140,7120,7120,7120,7120,0
20241209,211700,717751140,7120,7120,7120,7120,0
20241209,211600,717751140,7120,7120,7120,7120,0
20241209,211500,717751140,7120,7120,7120,7120,0
20241209,211400,717751140,7120,7120,7120,7120,0
20241209,211300,717751140,7120,7120,7120,7120,0
20241209,211200,717751140,7120,7120,7120,7120,0
20241209,211100,717751140,7120,7120,7120,7120,0
20241209,211000,717751140,7120,7120,7120,7120,0
20241209,210900,717751140,7120,7120,7120,7120,0
20241209,210800,717751140,7120,7120,7120,7120,0
20241209,210700,717751140,7120,7120,7120,7120,0
20241209,210600,717751140,7120,7120,7120,7120,0
20241209,210500,717751140,7120,7120,7120,7120,0
20241209,210400,717751140,7120,7120,7120,7120,0
20241209,210300,717751140,7120,7120,7120,7120,0
20241209,210200,717751140,7120,7120,7120,7120,0
20241209,210100,717751140,7120,7120,7120,7120,0
20241209,210000,717751140,7120,7120,7120,7120,0
20241209,205900,717751140,7120,7120,7120,7120,0
20241209,205800,717751140,7120,7120,7120,7120,0
20241209,205700,717751140,7120,7120,7120,7120,0
20241209,205600,717751140,7120,7120,7120,7120,0
20241209,205500,717751140,7120,7120,7120,7120,0
20241209,205400,717751140,7120,7120,7120,7120,2492
20241209,205300,717751140,7120,7120,7120,7120,0
20241209,205200,717751140,7120,7120,7120,7120,0
20241209,205100,717751140,7120,7120,7120,7120,0
20241209,205000,717751140,7120,7120,7120,7120,0
20241209,204900,717751140,7120,7120,7120,7120,0
20241209,204800,717751140,7120,7120,7120,7120,0
20241209,204700,717751140,7120,7120,7120,7120,0
20241209,204600,717751140,7120,7120,7120,7120,0
20241209,204500,717751140,7120,7120,7120,7120,0
20241209,204400,717751140,7120,7120,7120,7120,0
20241209,204300,717751140,7120,7120,7120,7120,0
20241209,204200,717751140,7120,7120,7120,7120,0
20241209,204100,717751140,7120,7120,7120,7120,0
20241209,204000,717751140,7120,7120,7120,7120,0
20241209,203900,717751140,7120,7120,7120,7120,0
20241209,203800,717751140,7120,7120,7120,7120,0
20241209,203700,717751140,7120,7120,7120,7120,0
20241209,203600,717751140,7120,7120,7120,7120,0
20241209,203500,717751140,7120,7120,7120,7120,0
20241209,203400,717751140,7120,7120,7120,7120,0
20241209,203300,717751140,7120,7120,7120,7120,0
20241209,203200,717751140,7120,7120,7120,7120,0
20241209,203100,717751140,7120,7120,7120,7120,0
20241209,203000,717751140,7120,7120,7120,7120,0
20241209,202900,717751140,7120,7120,7120,7120,0
20241209,202800,717751140,7120,7120,7120,7120,0
20241209,202700,717751140,7120,7120,7120,7120,0
20241209,202600,717751140,7120,7120,7120,7120,0
20241209,202500,717751140,7120,7120,7120,7120,0
20241209,202400,717751140,7120,7120,7120,7120,2492
20241209,202300,717751140,7120,7120,7120,7120,0
20241209,202200,717751140,7120,7120,7120,7120,0
20241209,202100,717751140,7120,7120,7120,7120,0
20241209,202000,717751140,7120,7120,7120,7120,0
20241209,201900,717751140,7120,7120,7120,7120,0
20241209,201800,717751140,7120,7120,7120,7120,0
20241209,201700,717751140,7120,7120,7120,7120,0
20241209,201600,717751140,7120,7120,7120,7120,0
20241209,201500,717751140,7120,7120,7120,7120,0
20241209,201400,717751140,7120,7120,7120,7120,0
20241209,201300,717751140,7120,7120,7120,7120,0
20241209,201200,717751140,7120,7120,7120,7120,0
20241209,201100,717751140,7120,7120,7120,7120,0
20241209,201000,717751140,7120,7120,7120,7120,0
20241209,200900,717751140,7120,7120,7120,7120,0
20241209,200800,717751140,7120,7120,7120,7120,0
20241209,200700,717751140,7120,7120,7120,7120,0
20241209,200600,717751140,7120,7120,7120,7120,0
20241209,200500,717751140,7120,7120,7120,7120,0
20241209,200400,717751140,7120,7120,7120,7120,0
20241209,200300,717751140,7120,7120,7120,7120,0
20241209,200200,717751140,7120,7120,7120,7120,0
20241209,200100,717751140,7120,7120,7120,7120,0
20241209,200000,717751140,7120,7120,7120,7120,0
20241209,195900,717751140,7120,7120,7120,7120,0
20241209,195800,717751140,7120,7120,7120,7120,0
20241209,195700,717751140,7120,7120,7120,7120,0
20241209,195600,717751140,7120,7120,7120,7120,0
20241209,195500,717751140,7120,7120,7120,7120,0
20241209,195400,717751140,7120,7120,7120,7120,2492
20241209,195300,717751140,7120,7120,7120,7120,0
20241209,195200,717751140,7120,7120,7120,7120,0
20241209,195100,717751140,7120,7120,7120,7120,0
20241209,195000,717751140,7120,7120,7120,7120,0
20241209,194900,717751140,7120,7120,7120,7120,0
20241209,194800,717751140,7120,7120,7120,7120,0
20241209,194700,717751140,7120,7120,7120,7120,0
20241209,194600,717751140,7120,7120,7120,7120,0
20241209,194500,717751140,7120,7120,7120,7120,0
20241209,194400,717751140,7120,7120,7120,7120,0
20241209,194300,717751140,7120,7120,7120,7120,0
20241209,194200,717751140,7120,7120,7120,7120,0
20241209,194100,717751140,7120,7120,7120,7120,0
20241209,194000,717751140,7120,7120,7120,7120,0
20241209,193900,717751140,7120,7120,7120,7120,0
20241209,193800,717751140,7120,7120,7120,7120,0
20241209,193700,717751140,7120,7120,7120,7120,0
20241209,193600,717751140,7120,7120,7120,7120,0
20241209,193500,717751140,7120,7120,7120,7120,0
20241209,193400,717751140,7120,7120,7120,7120,0
20241209,193300,717751140,7120,7120,7120,7120,0
20241209,193200,717751140,7120,7120,7120,7120,0
20241209,193100,717751140,7120,7120,7120,7120,0
20241209,193000,717751140,7120,7120,7120,7120,0
20241209,192900,717751140,7120,7120,7120,7120,0
20241209,192800,717751140,7120,7120,7120,7120,0
20241209,192700,717751140,7120,7120,7120,7120,0
20241209,192600,717751140,7120,7120,7120,7120,0
20241209,192500,717751140,7120,7120,7120,7120,0
20241209,192400,717751140,7120,7120,7120,7120,2492
20241209,192300,717751140,7120,7120,7120,7120,0
20241209,192200,717751140,7120,7120,7120,7120,0
20241209,192100,717751140,7120,7120,7120,7120,0
20241209,192000,717751140,7120,7120,7120,7120,0
20241209,191900,717751140,7120,7120,7120,7120,0
20241209,191800,717751140,7120,7120,7120,7120,0
20241209,191700,717751140,7120,7120,7120,7120,0
20241209,191600,717751140,7120,7120,7120,7120,0
20241209,191500,717751140,7120,7120,7120,7120,0
20241209,191400,717751140,7120,7120,7120,7120,0
20241209,191300,717751140,7120,7120,7120,7120,0
20241209,191200,717751140,7120,7120,7120,7120,0
20241209,191100,717751140,7120,7120,7120,7120,0
20241209,191000,717751140,7120,7120,7120,7120,0
20241209,190900,717751140,7120,7120,7120,7120,0
20241209,190800,717751140,7120,7120,7120,7120,0
20241209,190700,717751140,7120,7120,7120,7120,0
20241209,190600,717751140,7120,7120,7120,7120,0
20241209,190500,717751140,7120,7120,7120,7120,0
20241209,190400,717751140,7120,7120,7120,7120,0
20241209,190300,717751140,7120,7120,7120,7120,0
20241209,190200,717751140,7120,7120,7120,7120,0
20241209,190100,717751140,7120,7120,7120,7120,0
20241209,190000,717751140,7120,7120,7120,7120,0
20241209,185900,717751140,7120,7120,7120,7120,0
20241209,185800,717751140,7120,7120,7120,7120,0
20241209,185700,717751140,7120,7120,7120,7120,0
20241209,185600,717751140,7120,7120,7120,7120,0
20241209,185500,717751140,7120,7120,7120,7120,0
20241209,185400,717751140,7120,7120,7120,7120,2492
20241209,185300,717751140,7120,7120,7120,7120,0
20241209,185200,717751140,7120,7120,7120,7120,0
20241209,185100,717751140,7120,7120,7120,7120,0
20241209,185000,717751140,7120,7120,7120,7120,0
20241209,184900,717751140,7120,7120,7120,7120,0
20241209,184800,717751140,7120,7120,7120,7120,0
20241209,184700,717751140,7120,7120,7120,7120,0
20241209,184600,717751140,7120,7120,7120,7120,0
20241209,184500,717751140,7120,7120,7120,7120,0
20241209,184400,717751140,7120,7120,7120,7120,0
20241209,184300,717751140,7120,7120,7120,7120,0
20241209,184200,717751140,7120,7120,7120,7120,0
20241209,184100,717751140,7120,7120,7120,7120,0
20241209,184000,717751140,7120,7120,7120,7120,0
20241209,183900,717751140,7120,7120,7120,7120,0
20241209,183800,717751140,7120,7120,7120,7120,0
20241209,183700,717751140,7120,7120,7120,7120,0
20241209,183600,717751140,7120,7120,7120,7120,0
20241209,183500,717751140,7120,7120,7120,7120,0
20241209,183400,717751140,7120,7120,7120,7120,0
20241209,183300,717751140,7120,7120,7120,7120,0
20241209,183200,717751140,7120,7120,7120,7120,0
20241209,183100,717751140,7120,7120,7120,7120,0
20241209,183000,717751140,7120,7120,7120,7120,0
20241209,182900,717751140,7120,7120,7120,7120,0
20241209,182800,717751140,7120,7120,7120,7120,0
20241209,182700,717751140,7120,7120,7120,7120,0
20241209,182600,717751140,7120,7120,7120,7120,0
20241209,182500,717751140,7120,7120,7120,7120,0
20241209,182400,717751140,7120,7120,7120,7120,2492
20241209,182300,717751140,7120,7120,7120,7120,0
20241209,182200,717751140,7120,7120,7120,7120,0
20241209,182100,717751140,7120,7120,7120,7120,0
20241209,182000,717751140,7120,7120,7120,7120,0
20241209,181900,717751140,7120,7120,7120,7120,0
20241209,181800,717751140,7120,7120,7120,7120,0
20241209,181700,717751140,7120,7120,7120,7120,0
20241209,181600,717751140,7120,7120,7120,7120,0
20241209,181500,717751140,7120,7120,7120,7120,0
20241209,181400,717751140,7120,7120,7120,7120,0
20241209,181300,717751140,7120,7120,7120,7120,0
20241209,181200,717751140,7120,7120,7120,7120,0
20241209,181100,717751140,7120,7120,7120,7120,0
20241209,181000,717751140,7120,7120,7120,7120,0
20241209,180900,717751140,7120,7120,7120,7120,0
20241209,180800,717751140,7120,7120,7120,7120,0
20241209,180700,717751140,7120,7120,7120,7120,0
20241209,180600,717751140,7120,7120,7120,7120,0
20241209,180500,717751140,7120,7120,7120,7120,0
20241209,180400,717751140,7120,7120,7120,7120,0
20241209,180300,717751140,7120,7120,7120,7120,0
20241209,180200,717751140,7120,7120,7120,7120,0
20241209,180100,717751140,7120,7120,7120,7120,0
20241209,180000,717751140,7120,7120,7120,7120,0
20241209,175900,717751140,7120,7120,7120,7120,0
20241209,175800,717751140,7120,7120,7120,7120,0
20241209,175700,717751140,7120,7120,7120,7120,0
20241209,175600,717751140,7120,7120,7120,7120,0
20241209,175500,717751140,7120,7120,7120,7120,0
20241209,175400,717751140,7120,7120,7120,7120,2492
20241209,175300,717751140,7120,7120,7120,7120,0
20241209,175200,717751140,7120,7120,7120,7120,0
20241209,175100,717751140,7120,7120,7120,7120,0
20241209,175000,717751140,7120,7120,7120,7120,0
20241209,174900,717751140,7120,7120,7120,7120,0
20241209,174800,717751140,7120,7120,7120,7120,0
20241209,174700,717751140,7120,7120,7120,7120,0
20241209,174600,717751140,7120,7120,7120,7120,0
20241209,174500,717751140,7120,7120,7120,7120,0
20241209,174400,717751140,7120,7120,7120,7120,0
20241209,174300,717751140,7120,7120,7120,7120,0
20241209,174200,717751140,7120,7120,7120,7120,0
20241209,174100,717751140,7120,7120,7120,7120,0
20241209,174000,717751140,7120,7120,7120,7120,0
20241209,173900,717751140,7120,7120,7120,7120,0
20241209,173800,717751140,7120,7120,7120,7120,0
20241209,173700,717751140,7120,7120,7120,7120,0
20241209,173600,717751140,7120,7120,7120,7120,0
20241209,173500,717751140,7120,7120,7120,7120,0
20241209,173400,717751140,7120,7120,7120,7120,0
20241209,173300,717751140,7120,7120,7120,7120,0
20241209,173200,717751140,7120,7120,7120,7120,0
20241209,173100,717751140,7120,7120,7120,7120,0
20241209,173000,717751140,7120,7120,7120,7120,0
20241209,172900,717751140,7120,7120,7120,7120,0
20241209,172800,717751140,7120,7120,7120,7120,0
20241209,172700,717751140,7120,7120,7120,7120,0
20241209,172600,717751140,7120,7120,7120,7120,0
20241209,172500,717751140,7120,7120,7120,7120,0
20241209,172400,717751140,7120,7120,7120,7120,2492
20241209,172300,717751140,7120,7120,7120,7120,0
20241209,172200,717751140,7120,7120,7120,7120,0
20241209,172100,717751140,7120,7120,7120,7120,0
20241209,172000,717751140,7120,7120,7120,7120,0
20241209,171900,717751140,7120,7120,7120,7120,0
20241209,171800,717751140,7120,7120,7120,7120,0
20241209,171700,717751140,7120,7120,7120,7120,0
20241209,171600,717751140,7120,7120,7120,7120,0
20241209,171500,717751140,7120,7120,7120,7120,0
20241209,171400,717751140,7120,7120,7120,7120,0
20241209,171300,717751140,7120,7120,7120,7120,0
20241209,171200,717751140,7120,7120,7120,7120,0
20241209,171100,717751140,7120,7120,7120,7120,0
20241209,171000,717751140,7120,7120,7120,7120,0
20241209,170900,717751140,7120,7120,7120,7120,0
20241209,170800,717751140,7120,7120,7120,7120,0
20241209,170700,717751140,7120,7120,7120,7120,0
20241209,170600,717751140,7120,7120,7120,7120,0
20241209,170500,717751140,7120,7120,7120,7120,0
20241209,170400,717751140,7120,7120,7120,7120,0
20241209,170300,717751140,7120,7120,7120,7120,0
20241209,170200,717751140,7120,7120,7120,7120,0
20241209,170100,717751140,7120,7120,7120,7120,0
20241209,170000,717751140,7120,7120,7120,7120,0
20241209,165900,717751140,7120,7120,7120,7120,0
20241209,165800,717751140,7120,7120,7120,7120,0
20241209,165700,717751140,7120,7120,7120,7120,0
20241209,165600,717751140,7120,7120,7120,7120,0
20241209,165500,717751140,7120,7120,7120,7120,0
20241209,165400,717751140,7120,7120,7120,7120,2492
20241209,165300,717751140,7120,7120,7120,7120,0
20241209,165200,717751140,7120,7120,7120,7120,0
20241209,165100,717751140,7120,7120,7120,7120,0
20241209,165000,717751140,7120,7120,7120,7120,0
20241209,164900,717751140,7120,7120,7120,7120,0
20241209,164800,717751140,7120,7120,7120,7120,0
20241209,164700,717751140,7120,7120,7120,7120,0
20241209,164600,717751140,7120,7120,7120,7120,0
20241209,164500,717751140,7120,7120,7120,7120,0
20241209,164400,717751140,7120,7120,7120,7120,0
20241209,164300,717751140,7120,7120,7120,7120,0
20241209,164200,717751140,7120,7120,7120,7120,0
20241209,164100,717751140,7120,7120,7120,7120,0
20241209,164000,717751140,7120,7120,7120,7120,0
20241209,163900,717751140,7120,7120,7120,7120,0
20241209,163800,717751140,7120,7120,7120,7120,0
20241209,163700,717751140,7120,7120,7120,7120,0
20241209,163600,717751140,7120,7120,7120,7120,0
20241209,163500,717751140,7120,7120,7120,7120,0
20241209,163400,717751140,7120,7120,7120,7120,0
20241209,163300,717751140,7120,7120,7120,7120,0
20241209,163200,717751140,7120,7120,7120,7120,0
20241209,163100,717751140,7120,7120,7120,7120,0
20241209,163000,717751140,7120,7120,7120,7120,0
20241209,162900,717751140,7120,7120,7120,7120,0
20241209,162800,717751140,7120,7120,7120,7120,0
20241209,162700,717751140,7120,7120,7120,7120,0
20241209,162600,717751140,7120,7120,7120,7120,0
20241209,162500,717751140,7120,7120,7120,7120,0
20241209,162400,717751140,7120,7120,7120,7120,2492
20241209,162300,717751140,7120,7120,7120,7120,0
20241209,162200,717751140,7120,7120,7120,7120,0
20241209,162100,717751140,7120,7120,7120,7120,0
20241209,162000,717751140,7120,7120,7120,7120,0
20241209,161900,717751140,7120,7120,7120,7120,0
20241209,161800,717751140,7120,7120,7120,7120,0
20241209,161700,717751140,7120,7120,7120,7120,0
20241209,161600,717751140,7120,7120,7120,7120,0
20241209,161500,717751140,7120,7120,7120,7120,0
20241209,161400,717751140,7120,7120,7120,7120,0
20241209,161300,717751140,7120,7120,7120,7120,0
20241209,161200,717751140,7120,7120,7120,7120,0
20241209,161100,717751140,7120,7120,7120,7120,0
20241209,161000,717751140,7120,7120,7120,7120,0
20241209,160900,717751140,7120,7120,7120,7120,0
20241209,160800,717751140,7120,7120,7120,7120,0
20241209,160700,717751140,7120,7120,7120,7120,0
20241209,160600,717751140,7120,7120,7120,7120,0
20241209,160500,717751140,7120,7120,7120,7120,0
20241209,160400,717751140,7120,7120,7120,7120,0
20241209,160300,717751140,7120,7120,7120,7120,0
20241209,160200,717751140,7120,7120,7120,7120,0
20241209,160100,717751140,7120,7120,7120,7120,0
20241209,160000,717751140,7120,7120,7120,7120,0
20241209,155900,717751140,7120,7120,7120,7120,0
20241209,155800,717751140,7120,7120,7120,7120,0
20241209,155700,717751140,7120,7120,7120,7120,0
20241209,155600,717751140,7120,7120,7120,7120,0
20241209,155500,717751140,7120,7120,7120,7120,0
20241209,155400,717751140,7120,7120,7120,7120,2492
20241209,155300,717751140,7120,7120,7120,7120,0
20241209,155200,717751140,7120,7120,7120,7120,0
20241209,155100,717751140,7120,7120,7120,7120,0
20241209,155000,717751140,7120,7120,7120,7120,0
20241209,154900,717751140,7120,7120,7120,7120,0
20241209,154800,717751140,7120,7120,7120,7120,0
20241209,154700,717751140,7120,7120,7120,7120,0
20241209,154600,717751140,7120,7120,7120,7120,0
20241209,154500,717751140,7120,7120,7120,7120,0
20241209,154400,717751140,7120,7120,7120,7120,0
20241209,154300,717751140,7120,7120,7120,7120,0
20241209,154200,717751140,7120,7120,7120,7120,0
20241209,154100,717751140,7120,7120,7120,7120,0
20241209,154000,717751140,7120,7120,7120,7120,0
20241209,153900,717751140,7120,7120,7120,7120,0
20241209,153800,717751140,7120,7120,7120,7120,0
20241209,153700,717751140,7120,7120,7120,7120,0
20241209,153600,717751140,7120,7120,7120,7120,0
20241209,153500,717751140,7120,7120,7120,7120,0
20241209,153400,717751140,7120,7120,7120,7120,0
20241209,153300,717751140,7120,7120,7120,7120,0
20241209,153200,717751140,7120,7120,7120,7120,0
20241209,153100,717751140,7120,7120,7120,7120,0
20241209,153000,717751140,7120,7120,7120,7120,2492
20241209,152900,700008100,7110,7110,7110,7110,0
20241209,152800,700008100,7110,7110,7110,7110,0
20241209,152700,700008100,7110,7110,7110,7110,0
20241209,152600,700008100,7110,7110,7110,7110,0
20241209,152500,700008100,7110,7110,7110,7110,0
20241209,152400,700008100,7110,7110,7110,7110,0
20241209,152300,700008100,7110,7110,7110,7110,0
20241209,152200,700008100,7110,7110,7110,7110,0
20241209,152100,700008100,7110,7110,7110,7110,0
20241209,152000,700008100,7110,7110,7110,7110,0
20241209,151900,700008100,7110,7140,7140,7110,1005
20241209,151800,692848330,7120,7130,7130,7120,493
20241209,151700,689333740,7140,7140,7140,7140,42
20241209,151600,689033860,7180,7190,7190,7130,25
20241209,151500,688854370,7130,7130,7130,7130,51
20241209,151400,688490740,7200,7140,7200,7130,956
20241209,151300,681667390,7140,7150,7150,7140,1006
20241209,151200,674481560,7210,7160,7210,7150,265
20241209,151100,672586340,7210,7210,7210,7210,0
20241209,151000,672586340,7210,7210,7210,7210,0
20241209,150900,672586340,7210,7220,7220,7160,54
20241209,150800,672199350,7220,7220,7220,7220,0
20241209,150700,672199350,7220,7220,7220,7220,0
20241209,150600,672199350,7220,7220,7220,7220,1
20241209,150500,672192130,7200,7160,7200,7160,204
20241209,150400,670724530,7210,7220,7220,7150,388
20241209,150300,667945320,7170,7170,7170,7170,321
20241209,150200,665643750,7220,7220,7220,7220,0
20241209,150100,665643750,7220,7220,7220,7220,0
20241209,150000,665643750,7220,7220,7220,7220,0
20241209,145900,665643750,7220,7220,7220,7220,6
20241209,145800,665600430,7220,7190,7220,7190,155
20241209,145700,664485920,7190,7190,7190,7190,228
20241209,145600,662846600,7150,7170,7170,7150,710
20241209,145500,657760830,7200,7200,7210,7170,973
20241209,145400,650759080,7200,7200,7200,7200,71
20241209,145300,650247880,7200,7180,7200,7180,7
20241209,145200,650197600,7180,7180,7180,7180,8
20241209,145100,650140160,7180,7180,7180,7180,0
20241209,145000,650140160,7180,7180,7180,7180,0
20241209,144900,650140160,7180,7170,7180,7170,116
20241209,144800,649308430,7170,7180,7180,7170,22
20241209,144700,649150670,7200,7200,7200,7200,0
20241209,144600,649150670,7200,7200,7200,7200,2
20241209,144500,649136270,7170,7170,7170,7170,24
20241209,144400,648964190,7200,7200,7200,7200,0
20241209,144300,648964190,7200,7200,7200,7200,0
20241209,144200,648964190,7200,7200,7200,7200,0
20241209,144100,648964190,7200,7170,7200,7170,1183
20241209,144000,640473200,7170,7170,7170,7170,0
20241209,143900,640473200,7170,7170,7170,7170,1
20241209,143800,640466030,7150,7170,7170,7150,23
20241209,143700,640301540,7170,7170,7170,7170,451
20241209,143600,637067870,7150,7150,7150,7150,58
20241209,143500,636653170,7150,7150,7150,7150,23
20241209,143400,636488720,7180,7180,7180,7180,0
20241209,143300,636488720,7180,7160,7180,7160,92
20241209,143200,635829980,7160,7160,7160,7160,215
20241209,143100,634290580,7180,7160,7180,7160,179
20241209,143000,633008920,7180,7180,7180,7180,0
20241209,142900,633008920,7180,7180,7180,7180,1
20241209,142800,633001740,7160,7180,7180,7160,257
20241209,142700,631159710,7180,7180,7180,7180,0
20241209,142600,631159710,7180,7180,7180,7170,870
20241209,142500,624918800,7200,7200,7200,7200,301
20241209,142400,622751600,7180,7200,7200,7180,691
20241209,142300,617782420,7210,7210,7210,7210,190
20241209,142200,616412520,7220,7220,7220,7220,0
20241209,142100,616412520,7220,7220,7220,7220,0
20241209,142000,616412520,7220,7220,7220,7220,0
20241209,141900,616412520,7220,7210,7220,7210,10
20241209,141800,616340410,7210,7210,7210,7210,0
20241209,141700,616340410,7210,7210,7210,7210,25
20241209,141600,616160160,7200,7200,7200,7200,125
20241209,141500,615260160,7200,7200,7200,7200,0
20241209,141400,615260160,7200,7200,7200,7200,0
20241209,141300,615260160,7200,7200,7200,7200,10
20241209,141200,615188160,7200,7200,7200,7200,0
20241209,141100,615188160,7200,7200,7200,7200,75
20241209,141000,614648160,7180,7180,7180,7180,164
20241209,140900,613470640,7180,7180,7180,7180,9
20241209,140800,613406020,7180,7180,7180,7180,6
20241209,140700,613362940,7180,7170,7180,7170,20
20241209,140600,613219440,7170,7170,7170,7170,0
20241209,140500,613219440,7170,7170,7170,7170,1
20241209,140400,613212270,7170,7150,7170,7150,17
20241209,140300,613090590,7150,7150,7150,7150,0
20241209,140200,613090590,7150,7150,7150,7150,500
20241209,140100,609515590,7150,7160,7160,7150,501
20241209,140000,605928440,7160,7200,7200,7160,295
20241209,135900,603814700,7170,7170,7170,7170,0
20241209,135800,603814700,7170,7170,7170,7170,139
20241209,135700,602818070,7220,7220,7220,7220,0
20241209,135600,602818070,7220,7170,7220,7170,2
20241209,135500,602803680,7220,7210,7220,7170,38
20241209,135400,602529920,7210,7210,7210,7210,55
20241209,135300,602133370,7210,7210,7210,7210,3
20241209,135200,602111740,7170,7170,7170,7170,267
20241209,135100,600197350,7210,7210,7210,7210,561
20241209,135000,596152540,7210,7180,7210,7180,71
20241209,134900,595641730,7170,7190,7190,7170,165
20241209,134800,594457650,7220,7220,7220,7220,0
20241209,134700,594457650,7220,7220,7220,7220,0
20241209,134600,594457650,7220,7220,7220,7220,0
20241209,134500,594457650,7220,7220,7220,7220,0
20241209,134400,594457650,7220,7220,7220,7220,0
20241209,134300,594457650,7220,7220,7220,7220,8
20241209,134200,594399890,7220,7220,7220,7220,0
20241209,134100,594399890,7220,7220,7220,7220,0
20241209,134000,594399890,7220,7220,7220,7220,0
20241209,133900,594399890,7220,7220,7220,7220,0
20241209,133800,594399890,7220,7220,7220,7220,10
20241209,133700,594327690,7220,7220,7220,7220,0
20241209,133600,594327690,7220,7240,7240,7220,883
20241209,133500,587952190,7220,7220,7220,7220,1146
20241209,133400,579678070,7220,7220,7220,7220,0
20241209,133300,579678070,7220,7220,7220,7220,0
20241209,133200,579678070,7220,7220,7220,7220,13
20241209,133100,579584210,7220,7220,7220,7220,0
20241209,133000,579584210,7220,7210,7220,7210,200
20241209,132900,578142140,7210,7210,7210,7210,50
20241209,132800,577781640,7210,7160,7210,7160,3
20241209,132700,577760060,7160,7160,7160,7160,0
20241209,132600,577760060,7160,7180,7180,7160,61
20241209,132500,577322720,7210,7210,7210,7210,0
20241209,132400,577322720,7210,7210,7210,7210,19
20241209,132300,577185730,7210,7210,7210,7210,26
20241209,132200,576998270,7210,7210,7210,7210,34
20241209,132100,576753130,7210,7210,7210,7210,0
20241209,132000,576753130,7210,7210,7210,7210,4
20241209,131900,576724290,7220,7220,7220,7220,0
20241209,131800,576724290,7220,7220,7220,7220,0
20241209,131700,576724290,7220,7220,7220,7220,0
20241209,131600,576724290,7220,7220,7220,7220,1
20241209,131500,576717070,7220,7220,7220,7220,1
20241209,131400,576709850,7210,7210,7210,7210,0
20241209,131300,576709850,7210,7170,7210,7170,2
20241209,131200,576695470,7160,7160,7200,7160,1214
20241209,131100,567959070,7160,7160,7160,7160,7
20241209,131000,567908950,7200,7200,7200,7200,0
20241209,130900,567908950,7200,7200,7200,7200,0
20241209,130800,567908950,7200,7200,7200,7200,162
20241209,130700,566742550,7200,7170,7200,7170,264
20241209,130600,564848640,7170,7180,7180,7170,260
20241209,130500,562982140,7180,7180,7180,7180,104
20241209,130400,562235420,7180,7180,7180,7180,1
20241209,130300,562228240,7180,7180,7180,7180,283
20241209,130200,560196300,7220,7220,7220,7220,0
20241209,130100,560196300,7220,7220,7220,7220,0
20241209,130000,560196300,7220,7220,7220,7220,1
20241209,125900,560189080,7180,7180,7180,7180,31
20241209,125800,559966500,7240,7230,7240,7230,6
20241209,125700,559923110,7230,7190,7230,7190,3
20241209,125600,559901500,7190,7190,7190,7190,683
20241209,125500,554990730,7190,7190,7190,7190,9
20241209,125400,554926020,7230,7190,7230,7190,326
20241209,125300,552582040,7240,7240,7240,7240,0
20241209,125200,552582040,7240,7240,7240,7240,1
20241209,125100,552574800,7200,7200,7200,7200,534
20241209,125000,548730000,7240,7240,7240,7240,1
20241209,124900,548722760,7200,7200,7200,7200,0
20241209,124800,548722760,7200,7220,7220,7200,11
20241209,124700,548643520,7240,7240,7240,7240,0
20241209,124600,548643520,7240,7240,7240,7240,0
20241209,124500,548643520,7240,7240,7240,7240,0
20241209,124400,548643520,7240,7240,7240,7240,0
20241209,124300,548643520,7240,7240,7240,7240,0
20241209,124200,548643520,7240,7240,7240,7240,0
20241209,124100,548643520,7240,7240,7240,7240,0
20241209,124000,548643520,7240,7240,7240,7240,0
20241209,123900,548643520,7240,7240,7240,7240,0
20241209,123800,548643520,7240,7240,7240,7240,9
20241209,123700,548578360,7240,7240,7240,7240,20
20241209,123600,548433560,7240,7220,7240,7210,648
20241209,123500,543761350,7240,7240,7240,7240,0
20241209,123400,543761350,7240,7240,7240,7240,10
20241209,123300,543688950,7250,7230,7250,7230,11
20241209,123200,543609400,7250,7250,7250,7250,0
20241209,123100,543609400,7250,7250,7250,7250,0
20241209,123000,543609400,7250,7240,7250,7240,11
20241209,122900,543529660,7240,7180,7240,7180,106
20241209,122800,542762580,7170,7250,7250,7160,253
20241209,122700,540944120,7210,7250,7250,7210,260
20241209,122600,539067090,7210,7260,7260,7210,51
20241209,122500,538699330,7220,7260,7260,7220,111
20241209,122400,537897870,7260,7260,7260,7260,10
20241209,122300,537825270,7260,7260,7260,7260,0
20241209,122200,537825270,7260,7240,7260,7240,530
20241209,122100,533988000,7240,7230,7240,7230,11
20241209,122000,533908460,7240,7240,7240,7240,0
20241209,121900,533908460,7240,7240,7240,7240,0
20241209,121800,533908460,7240,7240,7240,7240,110
20241209,121700,533112060,7240,7240,7240,7240,10
20241209,121600,533039660,7240,7230,7240,7230,601
20241209,121500,528694420,7240,7210,7240,7200,649
20241209,121400,524017390,7220,7220,7220,7220,153
20241209,121300,522912730,7240,7240,7240,7240,1
20241209,121200,522905490,7220,7240,7240,7220,109
20241209,121100,522118330,7240,7240,7240,7240,0
20241209,121000,522118330,7240,7240,7240,7240,10
20241209,120900,522045930,7260,7220,7260,7220,197
20241209,120800,520621540,7230,7230,7230,7230,69
20241209,120700,520122670,7230,7200,7230,7200,771
20241209,120600,514554510,7220,7220,7220,7220,1
20241209,120500,514547290,7210,7210,7210,7210,398
20241209,120400,511677710,7150,7150,7150,7150,94
20241209,120300,511005610,7150,7160,7160,7150,220
20241209,120200,509430460,7160,7160,7160,7160,0
20241209,120100,509430460,7160,7160,7160,7160,100
20241209,120000,508714460,7160,7210,7210,7160,130
20241209,115900,507782910,7210,7210,7210,7210,15
20241209,115800,507674760,7200,7200,7200,7200,1
20241209,115700,507667560,7160,7160,7160,7160,0
20241209,115600,507667560,7160,7160,7160,7160,0
20241209,115500,507667560,7160,7170,7170,7160,1146
20241209,115400,499450860,7170,7210,7210,7170,600
20241209,115300,495132860,7220,7220,7220,7220,0
20241209,115200,495132860,7220,7220,7220,7180,364
20241209,115100,492519180,7230,7220,7230,7220,25
20241209,115000,492338670,7190,7190,7190,7190,10
20241209,114900,492266770,7190,7190,7190,7190,107
20241209,114800,491497440,7190,7200,7200,7190,60
20241209,114700,491065940,7200,7200,7200,7200,10
20241209,114600,490993940,7200,7200,7200,7200,46
20241209,114500,490662740,7220,7220,7220,7220,186
20241209,114400,489319820,7230,7230,7230,7230,0
20241209,114300,489319820,7230,7230,7230,7230,10
20241209,114200,489247520,7230,7230,7230,7230,0
20241209,114100,489247520,7230,7230,7230,7230,0
20241209,114000,489247520,7230,7230,7230,7230,0
20241209,113900,489247520,7230,7200,7230,7200,11
20241209,113800,489168290,7200,7200,7200,7200,10
20241209,113700,489096290,7200,7200,7200,7200,10
20241209,113600,489024290,7200,7200,7200,7200,344
20241209,113500,486547490,7190,7240,7240,7190,574
20241209,113400,482420230,7240,7240,7240,7240,4
20241209,113300,482391270,7240,7190,7240,7190,8
20241209,113200,482333550,7270,7270,7270,7270,0
20241209,113100,482333550,7270,7190,7270,7170,1046
20241209,113000,474820230,7190,7220,7220,7190,2010
20241209,112900,460357120,7200,7200,7200,7200,0
20241209,112800,460357120,7200,7220,7220,7200,94
20241209,112700,459678740,7190,7190,7190,7190,99
20241209,112600,458966930,7190,7220,7220,7190,155
20241209,112500,457852420,7190,7200,7210,7190,234
20241209,112400,456167620,7210,7210,7210,7210,135
20241209,112300,455194270,7200,7200,7200,7200,1
20241209,112200,455187070,7210,7210,7210,7200,435
20241209,112100,452050740,7220,7210,7220,7210,15
20241209,112000,451942580,7180,7200,7200,7180,190
20241209,111900,450577760,7190,7220,7220,7190,113
20241209,111800,449764300,7180,7180,7180,7180,1
20241209,111700,449757120,7220,7210,7220,7180,129
20241209,111600,448827600,7230,7230,7230,7230,379
20241209,111500,446087430,7170,7170,7170,7170,0
20241209,111400,446087430,7170,7250,7250,7170,132
20241209,111300,445140090,7250,7230,7250,7210,1001
20241209,111200,437915610,7240,7260,7260,7240,138
20241209,111100,436915950,7250,7250,7250,7250,83
20241209,111000,436314200,7260,7260,7260,7260,0
20241209,110900,436314200,7260,7260,7260,7260,1
20241209,110800,436306940,7290,7260,7290,7260,171
20241209,110700,435065450,7300,7260,7300,7260,8
20241209,110600,435007330,7300,7300,7300,7300,0
20241209,110500,435007330,7300,7300,7300,7300,10
20241209,110400,434934330,7300,7300,7300,7300,0
20241209,110300,434934330,7300,7300,7300,7300,0
20241209,110200,434934330,7300,7300,7300,7260,233
20241209,110100,433242630,7260,7260,7260,7260,200
20241209,110000,431790630,7300,7300,7300,7300,1
20241209,105900,431783330,7290,7260,7290,7260,131
20241209,105800,430832240,7310,7310,7310,7310,0
20241209,105700,430832240,7310,7260,7310,7250,225
20241209,105600,429199100,7260,7270,7270,7260,26
20241209,105500,429010130,7310,7320,7320,7310,6
20241209,105400,428966260,7320,7270,7320,7270,114
20241209,105300,428137180,7280,7280,7280,7280,26
20241209,105200,427947900,7280,7290,7290,7280,64
20241209,105100,427481720,7290,7330,7330,7290,26
20241209,105000,427292030,7330,7330,7330,7330,1
20241209,104900,427284700,7300,7340,7360,7300,16
20241209,104800,427167570,7360,7320,7360,7310,66
20241209,104700,426683820,7310,7300,7310,7300,410
20241209,104600,423690550,7300,7300,7300,7300,4
20241209,104500,423661350,7300,7300,7300,7300,0
20241209,104400,423661350,7300,7300,7300,7300,3
20241209,104300,423639450,7300,7300,7300,7300,0
20241209,104200,423639450,7300,7300,7300,7300,0
20241209,104100,423639450,7300,7300,7300,7300,1
20241209,104000,423632150,7230,7280,7280,7230,101
20241209,103900,422900220,7280,7290,7290,7280,201
20241209,103800,421434950,7290,7290,7290,7290,41
20241209,103700,421136060,7290,7290,7290,7290,35
20241209,103600,420880910,7300,7290,7300,7290,32
20241209,103500,420647320,7260,7310,7310,7260,71
20241209,103400,420130470,7310,7310,7310,7310,7
20241209,103300,420079300,7330,7330,7330,7330,0
20241209,103200,420079300,7330,7330,7330,7330,2
20241209,103100,420064640,7370,7360,7370,7320,48
20241209,103000,419713000,7380,7300,7380,7300,444
20241209,102900,416462180,7300,7280,7300,7280,2036
20241209,102800,401600110,7280,7280,7280,7280,116
20241209,102700,400755630,7270,7270,7270,7270,0
20241209,102600,400755630,7270,7270,7270,7270,0
20241209,102500,400755630,7270,7260,7270,7200,215
20241209,102400,399203040,7280,7310,7310,7280,23
20241209,102300,399035540,7280,7300,7310,7280,246
20241209,102200,397237540,7300,7280,7300,7280,770
20241209,102100,391624390,7200,7230,7270,7200,2156
20241209,102000,376089010,7280,7270,7280,7200,2568
20241209,101900,357514630,7260,7270,7270,7260,20
20241209,101800,357369290,7280,7280,7280,7280,50
20241209,101700,357005290,7280,7270,7290,7270,1067
20241209,101600,349235470,7270,7270,7270,7270,131
20241209,101500,348283100,7270,7270,7270,7270,79
20241209,101400,347708770,7270,7290,7290,7270,20
20241209,101300,347563170,7300,7300,7300,7300,40
20241209,101200,347271170,7300,7300,7300,7300,0
20241209,101100,347271170,7300,7300,7300,7300,0
20241209,101000,347271170,7300,7300,7300,7300,0
20241209,100900,347271170,7300,7270,7300,7270,2
20241209,100800,347256600,7300,7300,7300,7280,113
20241209,100700,346431720,7300,7280,7300,7280,4
20241209,100600,346402560,7260,7270,7270,7260,70
20241209,100500,345894250,7270,7270,7280,7270,7
20241209,100400,345843350,7280,7300,7300,7280,684
20241209,100300,340857110,7300,7300,7300,7300,14
20241209,100200,340754910,7300,7300,7300,7300,305
20241209,100100,338528410,7300,7300,7300,7300,110
20241209,100000,337725410,7300,7300,7300,7300,6
20241209,095900,337681610,7280,7310,7310,7280,687
20241209,095800,332661350,7310,7300,7310,7300,7
20241209,095700,332610240,7290,7290,7290,7290,90
20241209,095600,331954140,7280,7280,7280,7280,100
20241209,095500,331226140,7270,7270,7270,7270,0
20241209,095400,331226140,7270,7270,7270,7270,2
20241209,095300,331211600,7280,7290,7290,7280,2
20241209,095200,331197030,7290,7290,7290,7290,2
20241209,095100,331182450,7290,7260,7290,7230,288
20241209,095000,329086740,7290,7260,7290,7240,713
20241209,094900,323899440,7260,7170,7260,7170,332
20241209,094800,321516530,7160,7210,7270,7160,453
20241209,094700,318246470,7200,7280,7280,7200,215
20241209,094600,316683640,7270,7250,7270,7200,114
20241209,094500,315855540,7170,7270,7270,7170,1195
20241209,094400,307272460,7270,7270,7270,7230,940
20241209,094300,300449600,7270,7270,7270,7270,0
20241209,094200,300449600,7270,7290,7290,7270,640
20241209,094100,295794920,7290,7270,7290,7270,539
20241209,094000,291875460,7270,7290,7290,7270,18
20241209,093900,291744560,7280,7320,7320,7280,461
20241209,093800,288387840,7280,7280,7280,7280,0
20241209,093700,288387840,7280,7280,7280,7280,1
20241209,093600,288380560,7320,7320,7320,7320,70
20241209,093500,287868160,7320,7320,7330,7320,313
20241209,093400,285576990,7320,7270,7320,7230,17
20241209,093300,285453550,7270,7280,7280,7260,1466
20241209,093200,274810280,7290,7260,7290,7160,1001
20241209,093100,267600580,7290,7270,7290,7270,5
20241209,093000,267564210,7250,7220,7250,7220,1510
20241209,092900,256640790,7210,7210,7210,7120,3487
20241209,092800,231678970,7240,7240,7240,7240,101
20241209,092700,230947730,7180,7210,7210,7180,1867
20241209,092600,217507830,7210,7270,7270,7210,530
20241209,092500,213673270,7300,7270,7300,7270,1229
20241209,092400,204730450,7270,7280,7280,7270,14
20241209,092300,204628560,7190,7260,7260,7190,1000
20241209,092200,197406190,7260,7280,7310,7260,346
20241209,092100,194890550,7290,7340,7340,7290,2200
20241209,092000,178796220,7330,7300,7330,7300,151
20241209,091900,177690890,7300,7350,7350,7300,1977
20241209,091800,163246120,7330,7330,7330,7330,506
20241209,091700,159537140,7340,7340,7340,7340,45
20241209,091600,159206840,7350,7400,7400,7350,1726
20241209,091500,146491070,7410,7400,7410,7400,135
20241209,091400,145490730,7450,7450,7460,7400,4038
20241209,091300,115468520,7400,7440,7450,7400,1439
20241209,091200,104778950,7430,7410,7430,7410,685
20241209,091100,99693760,7300,7330,7430,7300,236
20241209,091000,97961740,7320,7350,7350,7320,1473
20241209,090900,87135880,7270,7260,7310,7250,2138
20241209,090800,71579340,7260,7290,7310,7260,2260
20241209,090700,55131460,7280,7360,7360,7280,1007
20241209,090600,47762240,7360,7370,7380,7340,878
20241209,090500,41301930,7370,7450,7450,7370,302
20241209,090400,39073220,7470,7470,7470,7470,1
20241209,090300,39065750,7480,7330,7480,7330,201
20241209,090200,37592270,7330,7520,7520,7310,3111
20241209,090100,14781590,7530,7560,7560,7530,505
20241209,090000,10975340,7570,7710,7710,7570,1432
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 215400 717751140 7120 7120 7120 7120 2492
3 20241209 215300 717751140 7120 7120 7120 7120 0
4 20241209 215200 717751140 7120 7120 7120 7120 0
5 20241209 215100 717751140 7120 7120 7120 7120 0
6 20241209 215000 717751140 7120 7120 7120 7120 0
7 20241209 214900 717751140 7120 7120 7120 7120 0
8 20241209 214800 717751140 7120 7120 7120 7120 0
9 20241209 214700 717751140 7120 7120 7120 7120 0
10 20241209 214600 717751140 7120 7120 7120 7120 0
11 20241209 214500 717751140 7120 7120 7120 7120 0
12 20241209 214400 717751140 7120 7120 7120 7120 0
13 20241209 214300 717751140 7120 7120 7120 7120 0
14 20241209 214200 717751140 7120 7120 7120 7120 0
15 20241209 214100 717751140 7120 7120 7120 7120 0
16 20241209 214000 717751140 7120 7120 7120 7120 0
17 20241209 213900 717751140 7120 7120 7120 7120 0
18 20241209 213800 717751140 7120 7120 7120 7120 0
19 20241209 213700 717751140 7120 7120 7120 7120 0
20 20241209 213600 717751140 7120 7120 7120 7120 0
21 20241209 213500 717751140 7120 7120 7120 7120 0
22 20241209 213400 717751140 7120 7120 7120 7120 0
23 20241209 213300 717751140 7120 7120 7120 7120 0
24 20241209 213200 717751140 7120 7120 7120 7120 0
25 20241209 213100 717751140 7120 7120 7120 7120 0
26 20241209 213000 717751140 7120 7120 7120 7120 0
27 20241209 212900 717751140 7120 7120 7120 7120 0
28 20241209 212800 717751140 7120 7120 7120 7120 0
29 20241209 212700 717751140 7120 7120 7120 7120 0
30 20241209 212600 717751140 7120 7120 7120 7120 0
31 20241209 212500 717751140 7120 7120 7120 7120 0
32 20241209 212400 717751140 7120 7120 7120 7120 2492
33 20241209 212300 717751140 7120 7120 7120 7120 0
34 20241209 212200 717751140 7120 7120 7120 7120 0
35 20241209 212100 717751140 7120 7120 7120 7120 0
36 20241209 212000 717751140 7120 7120 7120 7120 0
37 20241209 211900 717751140 7120 7120 7120 7120 0
38 20241209 211800 717751140 7120 7120 7120 7120 0
39 20241209 211700 717751140 7120 7120 7120 7120 0
40 20241209 211600 717751140 7120 7120 7120 7120 0
41 20241209 211500 717751140 7120 7120 7120 7120 0
42 20241209 211400 717751140 7120 7120 7120 7120 0
43 20241209 211300 717751140 7120 7120 7120 7120 0
44 20241209 211200 717751140 7120 7120 7120 7120 0
45 20241209 211100 717751140 7120 7120 7120 7120 0
46 20241209 211000 717751140 7120 7120 7120 7120 0
47 20241209 210900 717751140 7120 7120 7120 7120 0
48 20241209 210800 717751140 7120 7120 7120 7120 0
49 20241209 210700 717751140 7120 7120 7120 7120 0
50 20241209 210600 717751140 7120 7120 7120 7120 0
51 20241209 210500 717751140 7120 7120 7120 7120 0
52 20241209 210400 717751140 7120 7120 7120 7120 0
53 20241209 210300 717751140 7120 7120 7120 7120 0
54 20241209 210200 717751140 7120 7120 7120 7120 0
55 20241209 210100 717751140 7120 7120 7120 7120 0
56 20241209 210000 717751140 7120 7120 7120 7120 0
57 20241209 205900 717751140 7120 7120 7120 7120 0
58 20241209 205800 717751140 7120 7120 7120 7120 0
59 20241209 205700 717751140 7120 7120 7120 7120 0
60 20241209 205600 717751140 7120 7120 7120 7120 0
61 20241209 205500 717751140 7120 7120 7120 7120 0
62 20241209 205400 717751140 7120 7120 7120 7120 2492
63 20241209 205300 717751140 7120 7120 7120 7120 0
64 20241209 205200 717751140 7120 7120 7120 7120 0
65 20241209 205100 717751140 7120 7120 7120 7120 0
66 20241209 205000 717751140 7120 7120 7120 7120 0
67 20241209 204900 717751140 7120 7120 7120 7120 0
68 20241209 204800 717751140 7120 7120 7120 7120 0
69 20241209 204700 717751140 7120 7120 7120 7120 0
70 20241209 204600 717751140 7120 7120 7120 7120 0
71 20241209 204500 717751140 7120 7120 7120 7120 0
72 20241209 204400 717751140 7120 7120 7120 7120 0
73 20241209 204300 717751140 7120 7120 7120 7120 0
74 20241209 204200 717751140 7120 7120 7120 7120 0
75 20241209 204100 717751140 7120 7120 7120 7120 0
76 20241209 204000 717751140 7120 7120 7120 7120 0
77 20241209 203900 717751140 7120 7120 7120 7120 0
78 20241209 203800 717751140 7120 7120 7120 7120 0
79 20241209 203700 717751140 7120 7120 7120 7120 0
80 20241209 203600 717751140 7120 7120 7120 7120 0
81 20241209 203500 717751140 7120 7120 7120 7120 0
82 20241209 203400 717751140 7120 7120 7120 7120 0
83 20241209 203300 717751140 7120 7120 7120 7120 0
84 20241209 203200 717751140 7120 7120 7120 7120 0
85 20241209 203100 717751140 7120 7120 7120 7120 0
86 20241209 203000 717751140 7120 7120 7120 7120 0
87 20241209 202900 717751140 7120 7120 7120 7120 0
88 20241209 202800 717751140 7120 7120 7120 7120 0
89 20241209 202700 717751140 7120 7120 7120 7120 0
90 20241209 202600 717751140 7120 7120 7120 7120 0
91 20241209 202500 717751140 7120 7120 7120 7120 0
92 20241209 202400 717751140 7120 7120 7120 7120 2492
93 20241209 202300 717751140 7120 7120 7120 7120 0
94 20241209 202200 717751140 7120 7120 7120 7120 0
95 20241209 202100 717751140 7120 7120 7120 7120 0
96 20241209 202000 717751140 7120 7120 7120 7120 0
97 20241209 201900 717751140 7120 7120 7120 7120 0
98 20241209 201800 717751140 7120 7120 7120 7120 0
99 20241209 201700 717751140 7120 7120 7120 7120 0
100 20241209 201600 717751140 7120 7120 7120 7120 0
101 20241209 201500 717751140 7120 7120 7120 7120 0
102 20241209 201400 717751140 7120 7120 7120 7120 0
103 20241209 201300 717751140 7120 7120 7120 7120 0
104 20241209 201200 717751140 7120 7120 7120 7120 0
105 20241209 201100 717751140 7120 7120 7120 7120 0
106 20241209 201000 717751140 7120 7120 7120 7120 0
107 20241209 200900 717751140 7120 7120 7120 7120 0
108 20241209 200800 717751140 7120 7120 7120 7120 0
109 20241209 200700 717751140 7120 7120 7120 7120 0
110 20241209 200600 717751140 7120 7120 7120 7120 0
111 20241209 200500 717751140 7120 7120 7120 7120 0
112 20241209 200400 717751140 7120 7120 7120 7120 0
113 20241209 200300 717751140 7120 7120 7120 7120 0
114 20241209 200200 717751140 7120 7120 7120 7120 0
115 20241209 200100 717751140 7120 7120 7120 7120 0
116 20241209 200000 717751140 7120 7120 7120 7120 0
117 20241209 195900 717751140 7120 7120 7120 7120 0
118 20241209 195800 717751140 7120 7120 7120 7120 0
119 20241209 195700 717751140 7120 7120 7120 7120 0
120 20241209 195600 717751140 7120 7120 7120 7120 0
121 20241209 195500 717751140 7120 7120 7120 7120 0
122 20241209 195400 717751140 7120 7120 7120 7120 2492
123 20241209 195300 717751140 7120 7120 7120 7120 0
124 20241209 195200 717751140 7120 7120 7120 7120 0
125 20241209 195100 717751140 7120 7120 7120 7120 0
126 20241209 195000 717751140 7120 7120 7120 7120 0
127 20241209 194900 717751140 7120 7120 7120 7120 0
128 20241209 194800 717751140 7120 7120 7120 7120 0
129 20241209 194700 717751140 7120 7120 7120 7120 0
130 20241209 194600 717751140 7120 7120 7120 7120 0
131 20241209 194500 717751140 7120 7120 7120 7120 0
132 20241209 194400 717751140 7120 7120 7120 7120 0
133 20241209 194300 717751140 7120 7120 7120 7120 0
134 20241209 194200 717751140 7120 7120 7120 7120 0
135 20241209 194100 717751140 7120 7120 7120 7120 0
136 20241209 194000 717751140 7120 7120 7120 7120 0
137 20241209 193900 717751140 7120 7120 7120 7120 0
138 20241209 193800 717751140 7120 7120 7120 7120 0
139 20241209 193700 717751140 7120 7120 7120 7120 0
140 20241209 193600 717751140 7120 7120 7120 7120 0
141 20241209 193500 717751140 7120 7120 7120 7120 0
142 20241209 193400 717751140 7120 7120 7120 7120 0
143 20241209 193300 717751140 7120 7120 7120 7120 0
144 20241209 193200 717751140 7120 7120 7120 7120 0
145 20241209 193100 717751140 7120 7120 7120 7120 0
146 20241209 193000 717751140 7120 7120 7120 7120 0
147 20241209 192900 717751140 7120 7120 7120 7120 0
148 20241209 192800 717751140 7120 7120 7120 7120 0
149 20241209 192700 717751140 7120 7120 7120 7120 0
150 20241209 192600 717751140 7120 7120 7120 7120 0
151 20241209 192500 717751140 7120 7120 7120 7120 0
152 20241209 192400 717751140 7120 7120 7120 7120 2492
153 20241209 192300 717751140 7120 7120 7120 7120 0
154 20241209 192200 717751140 7120 7120 7120 7120 0
155 20241209 192100 717751140 7120 7120 7120 7120 0
156 20241209 192000 717751140 7120 7120 7120 7120 0
157 20241209 191900 717751140 7120 7120 7120 7120 0
158 20241209 191800 717751140 7120 7120 7120 7120 0
159 20241209 191700 717751140 7120 7120 7120 7120 0
160 20241209 191600 717751140 7120 7120 7120 7120 0
161 20241209 191500 717751140 7120 7120 7120 7120 0
162 20241209 191400 717751140 7120 7120 7120 7120 0
163 20241209 191300 717751140 7120 7120 7120 7120 0
164 20241209 191200 717751140 7120 7120 7120 7120 0
165 20241209 191100 717751140 7120 7120 7120 7120 0
166 20241209 191000 717751140 7120 7120 7120 7120 0
167 20241209 190900 717751140 7120 7120 7120 7120 0
168 20241209 190800 717751140 7120 7120 7120 7120 0
169 20241209 190700 717751140 7120 7120 7120 7120 0
170 20241209 190600 717751140 7120 7120 7120 7120 0
171 20241209 190500 717751140 7120 7120 7120 7120 0
172 20241209 190400 717751140 7120 7120 7120 7120 0
173 20241209 190300 717751140 7120 7120 7120 7120 0
174 20241209 190200 717751140 7120 7120 7120 7120 0
175 20241209 190100 717751140 7120 7120 7120 7120 0
176 20241209 190000 717751140 7120 7120 7120 7120 0
177 20241209 185900 717751140 7120 7120 7120 7120 0
178 20241209 185800 717751140 7120 7120 7120 7120 0
179 20241209 185700 717751140 7120 7120 7120 7120 0
180 20241209 185600 717751140 7120 7120 7120 7120 0
181 20241209 185500 717751140 7120 7120 7120 7120 0
182 20241209 185400 717751140 7120 7120 7120 7120 2492
183 20241209 185300 717751140 7120 7120 7120 7120 0
184 20241209 185200 717751140 7120 7120 7120 7120 0
185 20241209 185100 717751140 7120 7120 7120 7120 0
186 20241209 185000 717751140 7120 7120 7120 7120 0
187 20241209 184900 717751140 7120 7120 7120 7120 0
188 20241209 184800 717751140 7120 7120 7120 7120 0
189 20241209 184700 717751140 7120 7120 7120 7120 0
190 20241209 184600 717751140 7120 7120 7120 7120 0
191 20241209 184500 717751140 7120 7120 7120 7120 0
192 20241209 184400 717751140 7120 7120 7120 7120 0
193 20241209 184300 717751140 7120 7120 7120 7120 0
194 20241209 184200 717751140 7120 7120 7120 7120 0
195 20241209 184100 717751140 7120 7120 7120 7120 0
196 20241209 184000 717751140 7120 7120 7120 7120 0
197 20241209 183900 717751140 7120 7120 7120 7120 0
198 20241209 183800 717751140 7120 7120 7120 7120 0
199 20241209 183700 717751140 7120 7120 7120 7120 0
200 20241209 183600 717751140 7120 7120 7120 7120 0
201 20241209 183500 717751140 7120 7120 7120 7120 0
202 20241209 183400 717751140 7120 7120 7120 7120 0
203 20241209 183300 717751140 7120 7120 7120 7120 0
204 20241209 183200 717751140 7120 7120 7120 7120 0
205 20241209 183100 717751140 7120 7120 7120 7120 0
206 20241209 183000 717751140 7120 7120 7120 7120 0
207 20241209 182900 717751140 7120 7120 7120 7120 0
208 20241209 182800 717751140 7120 7120 7120 7120 0
209 20241209 182700 717751140 7120 7120 7120 7120 0
210 20241209 182600 717751140 7120 7120 7120 7120 0
211 20241209 182500 717751140 7120 7120 7120 7120 0
212 20241209 182400 717751140 7120 7120 7120 7120 2492
213 20241209 182300 717751140 7120 7120 7120 7120 0
214 20241209 182200 717751140 7120 7120 7120 7120 0
215 20241209 182100 717751140 7120 7120 7120 7120 0
216 20241209 182000 717751140 7120 7120 7120 7120 0
217 20241209 181900 717751140 7120 7120 7120 7120 0
218 20241209 181800 717751140 7120 7120 7120 7120 0
219 20241209 181700 717751140 7120 7120 7120 7120 0
220 20241209 181600 717751140 7120 7120 7120 7120 0
221 20241209 181500 717751140 7120 7120 7120 7120 0
222 20241209 181400 717751140 7120 7120 7120 7120 0
223 20241209 181300 717751140 7120 7120 7120 7120 0
224 20241209 181200 717751140 7120 7120 7120 7120 0
225 20241209 181100 717751140 7120 7120 7120 7120 0
226 20241209 181000 717751140 7120 7120 7120 7120 0
227 20241209 180900 717751140 7120 7120 7120 7120 0
228 20241209 180800 717751140 7120 7120 7120 7120 0
229 20241209 180700 717751140 7120 7120 7120 7120 0
230 20241209 180600 717751140 7120 7120 7120 7120 0
231 20241209 180500 717751140 7120 7120 7120 7120 0
232 20241209 180400 717751140 7120 7120 7120 7120 0
233 20241209 180300 717751140 7120 7120 7120 7120 0
234 20241209 180200 717751140 7120 7120 7120 7120 0
235 20241209 180100 717751140 7120 7120 7120 7120 0
236 20241209 180000 717751140 7120 7120 7120 7120 0
237 20241209 175900 717751140 7120 7120 7120 7120 0
238 20241209 175800 717751140 7120 7120 7120 7120 0
239 20241209 175700 717751140 7120 7120 7120 7120 0
240 20241209 175600 717751140 7120 7120 7120 7120 0
241 20241209 175500 717751140 7120 7120 7120 7120 0
242 20241209 175400 717751140 7120 7120 7120 7120 2492
243 20241209 175300 717751140 7120 7120 7120 7120 0
244 20241209 175200 717751140 7120 7120 7120 7120 0
245 20241209 175100 717751140 7120 7120 7120 7120 0
246 20241209 175000 717751140 7120 7120 7120 7120 0
247 20241209 174900 717751140 7120 7120 7120 7120 0
248 20241209 174800 717751140 7120 7120 7120 7120 0
249 20241209 174700 717751140 7120 7120 7120 7120 0
250 20241209 174600 717751140 7120 7120 7120 7120 0
251 20241209 174500 717751140 7120 7120 7120 7120 0
252 20241209 174400 717751140 7120 7120 7120 7120 0
253 20241209 174300 717751140 7120 7120 7120 7120 0
254 20241209 174200 717751140 7120 7120 7120 7120 0
255 20241209 174100 717751140 7120 7120 7120 7120 0
256 20241209 174000 717751140 7120 7120 7120 7120 0
257 20241209 173900 717751140 7120 7120 7120 7120 0
258 20241209 173800 717751140 7120 7120 7120 7120 0
259 20241209 173700 717751140 7120 7120 7120 7120 0
260 20241209 173600 717751140 7120 7120 7120 7120 0
261 20241209 173500 717751140 7120 7120 7120 7120 0
262 20241209 173400 717751140 7120 7120 7120 7120 0
263 20241209 173300 717751140 7120 7120 7120 7120 0
264 20241209 173200 717751140 7120 7120 7120 7120 0
265 20241209 173100 717751140 7120 7120 7120 7120 0
266 20241209 173000 717751140 7120 7120 7120 7120 0
267 20241209 172900 717751140 7120 7120 7120 7120 0
268 20241209 172800 717751140 7120 7120 7120 7120 0
269 20241209 172700 717751140 7120 7120 7120 7120 0
270 20241209 172600 717751140 7120 7120 7120 7120 0
271 20241209 172500 717751140 7120 7120 7120 7120 0
272 20241209 172400 717751140 7120 7120 7120 7120 2492
273 20241209 172300 717751140 7120 7120 7120 7120 0
274 20241209 172200 717751140 7120 7120 7120 7120 0
275 20241209 172100 717751140 7120 7120 7120 7120 0
276 20241209 172000 717751140 7120 7120 7120 7120 0
277 20241209 171900 717751140 7120 7120 7120 7120 0
278 20241209 171800 717751140 7120 7120 7120 7120 0
279 20241209 171700 717751140 7120 7120 7120 7120 0
280 20241209 171600 717751140 7120 7120 7120 7120 0
281 20241209 171500 717751140 7120 7120 7120 7120 0
282 20241209 171400 717751140 7120 7120 7120 7120 0
283 20241209 171300 717751140 7120 7120 7120 7120 0
284 20241209 171200 717751140 7120 7120 7120 7120 0
285 20241209 171100 717751140 7120 7120 7120 7120 0
286 20241209 171000 717751140 7120 7120 7120 7120 0
287 20241209 170900 717751140 7120 7120 7120 7120 0
288 20241209 170800 717751140 7120 7120 7120 7120 0
289 20241209 170700 717751140 7120 7120 7120 7120 0
290 20241209 170600 717751140 7120 7120 7120 7120 0
291 20241209 170500 717751140 7120 7120 7120 7120 0
292 20241209 170400 717751140 7120 7120 7120 7120 0
293 20241209 170300 717751140 7120 7120 7120 7120 0
294 20241209 170200 717751140 7120 7120 7120 7120 0
295 20241209 170100 717751140 7120 7120 7120 7120 0
296 20241209 170000 717751140 7120 7120 7120 7120 0
297 20241209 165900 717751140 7120 7120 7120 7120 0
298 20241209 165800 717751140 7120 7120 7120 7120 0
299 20241209 165700 717751140 7120 7120 7120 7120 0
300 20241209 165600 717751140 7120 7120 7120 7120 0
301 20241209 165500 717751140 7120 7120 7120 7120 0
302 20241209 165400 717751140 7120 7120 7120 7120 2492
303 20241209 165300 717751140 7120 7120 7120 7120 0
304 20241209 165200 717751140 7120 7120 7120 7120 0
305 20241209 165100 717751140 7120 7120 7120 7120 0
306 20241209 165000 717751140 7120 7120 7120 7120 0
307 20241209 164900 717751140 7120 7120 7120 7120 0
308 20241209 164800 717751140 7120 7120 7120 7120 0
309 20241209 164700 717751140 7120 7120 7120 7120 0
310 20241209 164600 717751140 7120 7120 7120 7120 0
311 20241209 164500 717751140 7120 7120 7120 7120 0
312 20241209 164400 717751140 7120 7120 7120 7120 0
313 20241209 164300 717751140 7120 7120 7120 7120 0
314 20241209 164200 717751140 7120 7120 7120 7120 0
315 20241209 164100 717751140 7120 7120 7120 7120 0
316 20241209 164000 717751140 7120 7120 7120 7120 0
317 20241209 163900 717751140 7120 7120 7120 7120 0
318 20241209 163800 717751140 7120 7120 7120 7120 0
319 20241209 163700 717751140 7120 7120 7120 7120 0
320 20241209 163600 717751140 7120 7120 7120 7120 0
321 20241209 163500 717751140 7120 7120 7120 7120 0
322 20241209 163400 717751140 7120 7120 7120 7120 0
323 20241209 163300 717751140 7120 7120 7120 7120 0
324 20241209 163200 717751140 7120 7120 7120 7120 0
325 20241209 163100 717751140 7120 7120 7120 7120 0
326 20241209 163000 717751140 7120 7120 7120 7120 0
327 20241209 162900 717751140 7120 7120 7120 7120 0
328 20241209 162800 717751140 7120 7120 7120 7120 0
329 20241209 162700 717751140 7120 7120 7120 7120 0
330 20241209 162600 717751140 7120 7120 7120 7120 0
331 20241209 162500 717751140 7120 7120 7120 7120 0
332 20241209 162400 717751140 7120 7120 7120 7120 2492
333 20241209 162300 717751140 7120 7120 7120 7120 0
334 20241209 162200 717751140 7120 7120 7120 7120 0
335 20241209 162100 717751140 7120 7120 7120 7120 0
336 20241209 162000 717751140 7120 7120 7120 7120 0
337 20241209 161900 717751140 7120 7120 7120 7120 0
338 20241209 161800 717751140 7120 7120 7120 7120 0
339 20241209 161700 717751140 7120 7120 7120 7120 0
340 20241209 161600 717751140 7120 7120 7120 7120 0
341 20241209 161500 717751140 7120 7120 7120 7120 0
342 20241209 161400 717751140 7120 7120 7120 7120 0
343 20241209 161300 717751140 7120 7120 7120 7120 0
344 20241209 161200 717751140 7120 7120 7120 7120 0
345 20241209 161100 717751140 7120 7120 7120 7120 0
346 20241209 161000 717751140 7120 7120 7120 7120 0
347 20241209 160900 717751140 7120 7120 7120 7120 0
348 20241209 160800 717751140 7120 7120 7120 7120 0
349 20241209 160700 717751140 7120 7120 7120 7120 0
350 20241209 160600 717751140 7120 7120 7120 7120 0
351 20241209 160500 717751140 7120 7120 7120 7120 0
352 20241209 160400 717751140 7120 7120 7120 7120 0
353 20241209 160300 717751140 7120 7120 7120 7120 0
354 20241209 160200 717751140 7120 7120 7120 7120 0
355 20241209 160100 717751140 7120 7120 7120 7120 0
356 20241209 160000 717751140 7120 7120 7120 7120 0
357 20241209 155900 717751140 7120 7120 7120 7120 0
358 20241209 155800 717751140 7120 7120 7120 7120 0
359 20241209 155700 717751140 7120 7120 7120 7120 0
360 20241209 155600 717751140 7120 7120 7120 7120 0
361 20241209 155500 717751140 7120 7120 7120 7120 0
362 20241209 155400 717751140 7120 7120 7120 7120 2492
363 20241209 155300 717751140 7120 7120 7120 7120 0
364 20241209 155200 717751140 7120 7120 7120 7120 0
365 20241209 155100 717751140 7120 7120 7120 7120 0
366 20241209 155000 717751140 7120 7120 7120 7120 0
367 20241209 154900 717751140 7120 7120 7120 7120 0
368 20241209 154800 717751140 7120 7120 7120 7120 0
369 20241209 154700 717751140 7120 7120 7120 7120 0
370 20241209 154600 717751140 7120 7120 7120 7120 0
371 20241209 154500 717751140 7120 7120 7120 7120 0
372 20241209 154400 717751140 7120 7120 7120 7120 0
373 20241209 154300 717751140 7120 7120 7120 7120 0
374 20241209 154200 717751140 7120 7120 7120 7120 0
375 20241209 154100 717751140 7120 7120 7120 7120 0
376 20241209 154000 717751140 7120 7120 7120 7120 0
377 20241209 153900 717751140 7120 7120 7120 7120 0
378 20241209 153800 717751140 7120 7120 7120 7120 0
379 20241209 153700 717751140 7120 7120 7120 7120 0
380 20241209 153600 717751140 7120 7120 7120 7120 0
381 20241209 153500 717751140 7120 7120 7120 7120 0
382 20241209 153400 717751140 7120 7120 7120 7120 0
383 20241209 153300 717751140 7120 7120 7120 7120 0
384 20241209 153200 717751140 7120 7120 7120 7120 0
385 20241209 153100 717751140 7120 7120 7120 7120 0
386 20241209 153000 717751140 7120 7120 7120 7120 2492
387 20241209 152900 700008100 7110 7110 7110 7110 0
388 20241209 152800 700008100 7110 7110 7110 7110 0
389 20241209 152700 700008100 7110 7110 7110 7110 0
390 20241209 152600 700008100 7110 7110 7110 7110 0
391 20241209 152500 700008100 7110 7110 7110 7110 0
392 20241209 152400 700008100 7110 7110 7110 7110 0
393 20241209 152300 700008100 7110 7110 7110 7110 0
394 20241209 152200 700008100 7110 7110 7110 7110 0
395 20241209 152100 700008100 7110 7110 7110 7110 0
396 20241209 152000 700008100 7110 7110 7110 7110 0
397 20241209 151900 700008100 7110 7140 7140 7110 1005
398 20241209 151800 692848330 7120 7130 7130 7120 493
399 20241209 151700 689333740 7140 7140 7140 7140 42
400 20241209 151600 689033860 7180 7190 7190 7130 25
401 20241209 151500 688854370 7130 7130 7130 7130 51
402 20241209 151400 688490740 7200 7140 7200 7130 956
403 20241209 151300 681667390 7140 7150 7150 7140 1006
404 20241209 151200 674481560 7210 7160 7210 7150 265
405 20241209 151100 672586340 7210 7210 7210 7210 0
406 20241209 151000 672586340 7210 7210 7210 7210 0
407 20241209 150900 672586340 7210 7220 7220 7160 54
408 20241209 150800 672199350 7220 7220 7220 7220 0
409 20241209 150700 672199350 7220 7220 7220 7220 0
410 20241209 150600 672199350 7220 7220 7220 7220 1
411 20241209 150500 672192130 7200 7160 7200 7160 204
412 20241209 150400 670724530 7210 7220 7220 7150 388
413 20241209 150300 667945320 7170 7170 7170 7170 321
414 20241209 150200 665643750 7220 7220 7220 7220 0
415 20241209 150100 665643750 7220 7220 7220 7220 0
416 20241209 150000 665643750 7220 7220 7220 7220 0
417 20241209 145900 665643750 7220 7220 7220 7220 6
418 20241209 145800 665600430 7220 7190 7220 7190 155
419 20241209 145700 664485920 7190 7190 7190 7190 228
420 20241209 145600 662846600 7150 7170 7170 7150 710
421 20241209 145500 657760830 7200 7200 7210 7170 973
422 20241209 145400 650759080 7200 7200 7200 7200 71
423 20241209 145300 650247880 7200 7180 7200 7180 7
424 20241209 145200 650197600 7180 7180 7180 7180 8
425 20241209 145100 650140160 7180 7180 7180 7180 0
426 20241209 145000 650140160 7180 7180 7180 7180 0
427 20241209 144900 650140160 7180 7170 7180 7170 116
428 20241209 144800 649308430 7170 7180 7180 7170 22
429 20241209 144700 649150670 7200 7200 7200 7200 0
430 20241209 144600 649150670 7200 7200 7200 7200 2
431 20241209 144500 649136270 7170 7170 7170 7170 24
432 20241209 144400 648964190 7200 7200 7200 7200 0
433 20241209 144300 648964190 7200 7200 7200 7200 0
434 20241209 144200 648964190 7200 7200 7200 7200 0
435 20241209 144100 648964190 7200 7170 7200 7170 1183
436 20241209 144000 640473200 7170 7170 7170 7170 0
437 20241209 143900 640473200 7170 7170 7170 7170 1
438 20241209 143800 640466030 7150 7170 7170 7150 23
439 20241209 143700 640301540 7170 7170 7170 7170 451
440 20241209 143600 637067870 7150 7150 7150 7150 58
441 20241209 143500 636653170 7150 7150 7150 7150 23
442 20241209 143400 636488720 7180 7180 7180 7180 0
443 20241209 143300 636488720 7180 7160 7180 7160 92
444 20241209 143200 635829980 7160 7160 7160 7160 215
445 20241209 143100 634290580 7180 7160 7180 7160 179
446 20241209 143000 633008920 7180 7180 7180 7180 0
447 20241209 142900 633008920 7180 7180 7180 7180 1
448 20241209 142800 633001740 7160 7180 7180 7160 257
449 20241209 142700 631159710 7180 7180 7180 7180 0
450 20241209 142600 631159710 7180 7180 7180 7170 870
451 20241209 142500 624918800 7200 7200 7200 7200 301
452 20241209 142400 622751600 7180 7200 7200 7180 691
453 20241209 142300 617782420 7210 7210 7210 7210 190
454 20241209 142200 616412520 7220 7220 7220 7220 0
455 20241209 142100 616412520 7220 7220 7220 7220 0
456 20241209 142000 616412520 7220 7220 7220 7220 0
457 20241209 141900 616412520 7220 7210 7220 7210 10
458 20241209 141800 616340410 7210 7210 7210 7210 0
459 20241209 141700 616340410 7210 7210 7210 7210 25
460 20241209 141600 616160160 7200 7200 7200 7200 125
461 20241209 141500 615260160 7200 7200 7200 7200 0
462 20241209 141400 615260160 7200 7200 7200 7200 0
463 20241209 141300 615260160 7200 7200 7200 7200 10
464 20241209 141200 615188160 7200 7200 7200 7200 0
465 20241209 141100 615188160 7200 7200 7200 7200 75
466 20241209 141000 614648160 7180 7180 7180 7180 164
467 20241209 140900 613470640 7180 7180 7180 7180 9
468 20241209 140800 613406020 7180 7180 7180 7180 6
469 20241209 140700 613362940 7180 7170 7180 7170 20
470 20241209 140600 613219440 7170 7170 7170 7170 0
471 20241209 140500 613219440 7170 7170 7170 7170 1
472 20241209 140400 613212270 7170 7150 7170 7150 17
473 20241209 140300 613090590 7150 7150 7150 7150 0
474 20241209 140200 613090590 7150 7150 7150 7150 500
475 20241209 140100 609515590 7150 7160 7160 7150 501
476 20241209 140000 605928440 7160 7200 7200 7160 295
477 20241209 135900 603814700 7170 7170 7170 7170 0
478 20241209 135800 603814700 7170 7170 7170 7170 139
479 20241209 135700 602818070 7220 7220 7220 7220 0
480 20241209 135600 602818070 7220 7170 7220 7170 2
481 20241209 135500 602803680 7220 7210 7220 7170 38
482 20241209 135400 602529920 7210 7210 7210 7210 55
483 20241209 135300 602133370 7210 7210 7210 7210 3
484 20241209 135200 602111740 7170 7170 7170 7170 267
485 20241209 135100 600197350 7210 7210 7210 7210 561
486 20241209 135000 596152540 7210 7180 7210 7180 71
487 20241209 134900 595641730 7170 7190 7190 7170 165
488 20241209 134800 594457650 7220 7220 7220 7220 0
489 20241209 134700 594457650 7220 7220 7220 7220 0
490 20241209 134600 594457650 7220 7220 7220 7220 0
491 20241209 134500 594457650 7220 7220 7220 7220 0
492 20241209 134400 594457650 7220 7220 7220 7220 0
493 20241209 134300 594457650 7220 7220 7220 7220 8
494 20241209 134200 594399890 7220 7220 7220 7220 0
495 20241209 134100 594399890 7220 7220 7220 7220 0
496 20241209 134000 594399890 7220 7220 7220 7220 0
497 20241209 133900 594399890 7220 7220 7220 7220 0
498 20241209 133800 594399890 7220 7220 7220 7220 10
499 20241209 133700 594327690 7220 7220 7220 7220 0
500 20241209 133600 594327690 7220 7240 7240 7220 883
501 20241209 133500 587952190 7220 7220 7220 7220 1146
502 20241209 133400 579678070 7220 7220 7220 7220 0
503 20241209 133300 579678070 7220 7220 7220 7220 0
504 20241209 133200 579678070 7220 7220 7220 7220 13
505 20241209 133100 579584210 7220 7220 7220 7220 0
506 20241209 133000 579584210 7220 7210 7220 7210 200
507 20241209 132900 578142140 7210 7210 7210 7210 50
508 20241209 132800 577781640 7210 7160 7210 7160 3
509 20241209 132700 577760060 7160 7160 7160 7160 0
510 20241209 132600 577760060 7160 7180 7180 7160 61
511 20241209 132500 577322720 7210 7210 7210 7210 0
512 20241209 132400 577322720 7210 7210 7210 7210 19
513 20241209 132300 577185730 7210 7210 7210 7210 26
514 20241209 132200 576998270 7210 7210 7210 7210 34
515 20241209 132100 576753130 7210 7210 7210 7210 0
516 20241209 132000 576753130 7210 7210 7210 7210 4
517 20241209 131900 576724290 7220 7220 7220 7220 0
518 20241209 131800 576724290 7220 7220 7220 7220 0
519 20241209 131700 576724290 7220 7220 7220 7220 0
520 20241209 131600 576724290 7220 7220 7220 7220 1
521 20241209 131500 576717070 7220 7220 7220 7220 1
522 20241209 131400 576709850 7210 7210 7210 7210 0
523 20241209 131300 576709850 7210 7170 7210 7170 2
524 20241209 131200 576695470 7160 7160 7200 7160 1214
525 20241209 131100 567959070 7160 7160 7160 7160 7
526 20241209 131000 567908950 7200 7200 7200 7200 0
527 20241209 130900 567908950 7200 7200 7200 7200 0
528 20241209 130800 567908950 7200 7200 7200 7200 162
529 20241209 130700 566742550 7200 7170 7200 7170 264
530 20241209 130600 564848640 7170 7180 7180 7170 260
531 20241209 130500 562982140 7180 7180 7180 7180 104
532 20241209 130400 562235420 7180 7180 7180 7180 1
533 20241209 130300 562228240 7180 7180 7180 7180 283
534 20241209 130200 560196300 7220 7220 7220 7220 0
535 20241209 130100 560196300 7220 7220 7220 7220 0
536 20241209 130000 560196300 7220 7220 7220 7220 1
537 20241209 125900 560189080 7180 7180 7180 7180 31
538 20241209 125800 559966500 7240 7230 7240 7230 6
539 20241209 125700 559923110 7230 7190 7230 7190 3
540 20241209 125600 559901500 7190 7190 7190 7190 683
541 20241209 125500 554990730 7190 7190 7190 7190 9
542 20241209 125400 554926020 7230 7190 7230 7190 326
543 20241209 125300 552582040 7240 7240 7240 7240 0
544 20241209 125200 552582040 7240 7240 7240 7240 1
545 20241209 125100 552574800 7200 7200 7200 7200 534
546 20241209 125000 548730000 7240 7240 7240 7240 1
547 20241209 124900 548722760 7200 7200 7200 7200 0
548 20241209 124800 548722760 7200 7220 7220 7200 11
549 20241209 124700 548643520 7240 7240 7240 7240 0
550 20241209 124600 548643520 7240 7240 7240 7240 0
551 20241209 124500 548643520 7240 7240 7240 7240 0
552 20241209 124400 548643520 7240 7240 7240 7240 0
553 20241209 124300 548643520 7240 7240 7240 7240 0
554 20241209 124200 548643520 7240 7240 7240 7240 0
555 20241209 124100 548643520 7240 7240 7240 7240 0
556 20241209 124000 548643520 7240 7240 7240 7240 0
557 20241209 123900 548643520 7240 7240 7240 7240 0
558 20241209 123800 548643520 7240 7240 7240 7240 9
559 20241209 123700 548578360 7240 7240 7240 7240 20
560 20241209 123600 548433560 7240 7220 7240 7210 648
561 20241209 123500 543761350 7240 7240 7240 7240 0
562 20241209 123400 543761350 7240 7240 7240 7240 10
563 20241209 123300 543688950 7250 7230 7250 7230 11
564 20241209 123200 543609400 7250 7250 7250 7250 0
565 20241209 123100 543609400 7250 7250 7250 7250 0
566 20241209 123000 543609400 7250 7240 7250 7240 11
567 20241209 122900 543529660 7240 7180 7240 7180 106
568 20241209 122800 542762580 7170 7250 7250 7160 253
569 20241209 122700 540944120 7210 7250 7250 7210 260
570 20241209 122600 539067090 7210 7260 7260 7210 51
571 20241209 122500 538699330 7220 7260 7260 7220 111
572 20241209 122400 537897870 7260 7260 7260 7260 10
573 20241209 122300 537825270 7260 7260 7260 7260 0
574 20241209 122200 537825270 7260 7240 7260 7240 530
575 20241209 122100 533988000 7240 7230 7240 7230 11
576 20241209 122000 533908460 7240 7240 7240 7240 0
577 20241209 121900 533908460 7240 7240 7240 7240 0
578 20241209 121800 533908460 7240 7240 7240 7240 110
579 20241209 121700 533112060 7240 7240 7240 7240 10
580 20241209 121600 533039660 7240 7230 7240 7230 601
581 20241209 121500 528694420 7240 7210 7240 7200 649
582 20241209 121400 524017390 7220 7220 7220 7220 153
583 20241209 121300 522912730 7240 7240 7240 7240 1
584 20241209 121200 522905490 7220 7240 7240 7220 109
585 20241209 121100 522118330 7240 7240 7240 7240 0
586 20241209 121000 522118330 7240 7240 7240 7240 10
587 20241209 120900 522045930 7260 7220 7260 7220 197
588 20241209 120800 520621540 7230 7230 7230 7230 69
589 20241209 120700 520122670 7230 7200 7230 7200 771
590 20241209 120600 514554510 7220 7220 7220 7220 1
591 20241209 120500 514547290 7210 7210 7210 7210 398
592 20241209 120400 511677710 7150 7150 7150 7150 94
593 20241209 120300 511005610 7150 7160 7160 7150 220
594 20241209 120200 509430460 7160 7160 7160 7160 0
595 20241209 120100 509430460 7160 7160 7160 7160 100
596 20241209 120000 508714460 7160 7210 7210 7160 130
597 20241209 115900 507782910 7210 7210 7210 7210 15
598 20241209 115800 507674760 7200 7200 7200 7200 1
599 20241209 115700 507667560 7160 7160 7160 7160 0
600 20241209 115600 507667560 7160 7160 7160 7160 0
601 20241209 115500 507667560 7160 7170 7170 7160 1146
602 20241209 115400 499450860 7170 7210 7210 7170 600
603 20241209 115300 495132860 7220 7220 7220 7220 0
604 20241209 115200 495132860 7220 7220 7220 7180 364
605 20241209 115100 492519180 7230 7220 7230 7220 25
606 20241209 115000 492338670 7190 7190 7190 7190 10
607 20241209 114900 492266770 7190 7190 7190 7190 107
608 20241209 114800 491497440 7190 7200 7200 7190 60
609 20241209 114700 491065940 7200 7200 7200 7200 10
610 20241209 114600 490993940 7200 7200 7200 7200 46
611 20241209 114500 490662740 7220 7220 7220 7220 186
612 20241209 114400 489319820 7230 7230 7230 7230 0
613 20241209 114300 489319820 7230 7230 7230 7230 10
614 20241209 114200 489247520 7230 7230 7230 7230 0
615 20241209 114100 489247520 7230 7230 7230 7230 0
616 20241209 114000 489247520 7230 7230 7230 7230 0
617 20241209 113900 489247520 7230 7200 7230 7200 11
618 20241209 113800 489168290 7200 7200 7200 7200 10
619 20241209 113700 489096290 7200 7200 7200 7200 10
620 20241209 113600 489024290 7200 7200 7200 7200 344
621 20241209 113500 486547490 7190 7240 7240 7190 574
622 20241209 113400 482420230 7240 7240 7240 7240 4
623 20241209 113300 482391270 7240 7190 7240 7190 8
624 20241209 113200 482333550 7270 7270 7270 7270 0
625 20241209 113100 482333550 7270 7190 7270 7170 1046
626 20241209 113000 474820230 7190 7220 7220 7190 2010
627 20241209 112900 460357120 7200 7200 7200 7200 0
628 20241209 112800 460357120 7200 7220 7220 7200 94
629 20241209 112700 459678740 7190 7190 7190 7190 99
630 20241209 112600 458966930 7190 7220 7220 7190 155
631 20241209 112500 457852420 7190 7200 7210 7190 234
632 20241209 112400 456167620 7210 7210 7210 7210 135
633 20241209 112300 455194270 7200 7200 7200 7200 1
634 20241209 112200 455187070 7210 7210 7210 7200 435
635 20241209 112100 452050740 7220 7210 7220 7210 15
636 20241209 112000 451942580 7180 7200 7200 7180 190
637 20241209 111900 450577760 7190 7220 7220 7190 113
638 20241209 111800 449764300 7180 7180 7180 7180 1
639 20241209 111700 449757120 7220 7210 7220 7180 129
640 20241209 111600 448827600 7230 7230 7230 7230 379
641 20241209 111500 446087430 7170 7170 7170 7170 0
642 20241209 111400 446087430 7170 7250 7250 7170 132
643 20241209 111300 445140090 7250 7230 7250 7210 1001
644 20241209 111200 437915610 7240 7260 7260 7240 138
645 20241209 111100 436915950 7250 7250 7250 7250 83
646 20241209 111000 436314200 7260 7260 7260 7260 0
647 20241209 110900 436314200 7260 7260 7260 7260 1
648 20241209 110800 436306940 7290 7260 7290 7260 171
649 20241209 110700 435065450 7300 7260 7300 7260 8
650 20241209 110600 435007330 7300 7300 7300 7300 0
651 20241209 110500 435007330 7300 7300 7300 7300 10
652 20241209 110400 434934330 7300 7300 7300 7300 0
653 20241209 110300 434934330 7300 7300 7300 7300 0
654 20241209 110200 434934330 7300 7300 7300 7260 233
655 20241209 110100 433242630 7260 7260 7260 7260 200
656 20241209 110000 431790630 7300 7300 7300 7300 1
657 20241209 105900 431783330 7290 7260 7290 7260 131
658 20241209 105800 430832240 7310 7310 7310 7310 0
659 20241209 105700 430832240 7310 7260 7310 7250 225
660 20241209 105600 429199100 7260 7270 7270 7260 26
661 20241209 105500 429010130 7310 7320 7320 7310 6
662 20241209 105400 428966260 7320 7270 7320 7270 114
663 20241209 105300 428137180 7280 7280 7280 7280 26
664 20241209 105200 427947900 7280 7290 7290 7280 64
665 20241209 105100 427481720 7290 7330 7330 7290 26
666 20241209 105000 427292030 7330 7330 7330 7330 1
667 20241209 104900 427284700 7300 7340 7360 7300 16
668 20241209 104800 427167570 7360 7320 7360 7310 66
669 20241209 104700 426683820 7310 7300 7310 7300 410
670 20241209 104600 423690550 7300 7300 7300 7300 4
671 20241209 104500 423661350 7300 7300 7300 7300 0
672 20241209 104400 423661350 7300 7300 7300 7300 3
673 20241209 104300 423639450 7300 7300 7300 7300 0
674 20241209 104200 423639450 7300 7300 7300 7300 0
675 20241209 104100 423639450 7300 7300 7300 7300 1
676 20241209 104000 423632150 7230 7280 7280 7230 101
677 20241209 103900 422900220 7280 7290 7290 7280 201
678 20241209 103800 421434950 7290 7290 7290 7290 41
679 20241209 103700 421136060 7290 7290 7290 7290 35
680 20241209 103600 420880910 7300 7290 7300 7290 32
681 20241209 103500 420647320 7260 7310 7310 7260 71
682 20241209 103400 420130470 7310 7310 7310 7310 7
683 20241209 103300 420079300 7330 7330 7330 7330 0
684 20241209 103200 420079300 7330 7330 7330 7330 2
685 20241209 103100 420064640 7370 7360 7370 7320 48
686 20241209 103000 419713000 7380 7300 7380 7300 444
687 20241209 102900 416462180 7300 7280 7300 7280 2036
688 20241209 102800 401600110 7280 7280 7280 7280 116
689 20241209 102700 400755630 7270 7270 7270 7270 0
690 20241209 102600 400755630 7270 7270 7270 7270 0
691 20241209 102500 400755630 7270 7260 7270 7200 215
692 20241209 102400 399203040 7280 7310 7310 7280 23
693 20241209 102300 399035540 7280 7300 7310 7280 246
694 20241209 102200 397237540 7300 7280 7300 7280 770
695 20241209 102100 391624390 7200 7230 7270 7200 2156
696 20241209 102000 376089010 7280 7270 7280 7200 2568
697 20241209 101900 357514630 7260 7270 7270 7260 20
698 20241209 101800 357369290 7280 7280 7280 7280 50
699 20241209 101700 357005290 7280 7270 7290 7270 1067
700 20241209 101600 349235470 7270 7270 7270 7270 131
701 20241209 101500 348283100 7270 7270 7270 7270 79
702 20241209 101400 347708770 7270 7290 7290 7270 20
703 20241209 101300 347563170 7300 7300 7300 7300 40
704 20241209 101200 347271170 7300 7300 7300 7300 0
705 20241209 101100 347271170 7300 7300 7300 7300 0
706 20241209 101000 347271170 7300 7300 7300 7300 0
707 20241209 100900 347271170 7300 7270 7300 7270 2
708 20241209 100800 347256600 7300 7300 7300 7280 113
709 20241209 100700 346431720 7300 7280 7300 7280 4
710 20241209 100600 346402560 7260 7270 7270 7260 70
711 20241209 100500 345894250 7270 7270 7280 7270 7
712 20241209 100400 345843350 7280 7300 7300 7280 684
713 20241209 100300 340857110 7300 7300 7300 7300 14
714 20241209 100200 340754910 7300 7300 7300 7300 305
715 20241209 100100 338528410 7300 7300 7300 7300 110
716 20241209 100000 337725410 7300 7300 7300 7300 6
717 20241209 095900 337681610 7280 7310 7310 7280 687
718 20241209 095800 332661350 7310 7300 7310 7300 7
719 20241209 095700 332610240 7290 7290 7290 7290 90
720 20241209 095600 331954140 7280 7280 7280 7280 100
721 20241209 095500 331226140 7270 7270 7270 7270 0
722 20241209 095400 331226140 7270 7270 7270 7270 2
723 20241209 095300 331211600 7280 7290 7290 7280 2
724 20241209 095200 331197030 7290 7290 7290 7290 2
725 20241209 095100 331182450 7290 7260 7290 7230 288
726 20241209 095000 329086740 7290 7260 7290 7240 713
727 20241209 094900 323899440 7260 7170 7260 7170 332
728 20241209 094800 321516530 7160 7210 7270 7160 453
729 20241209 094700 318246470 7200 7280 7280 7200 215
730 20241209 094600 316683640 7270 7250 7270 7200 114
731 20241209 094500 315855540 7170 7270 7270 7170 1195
732 20241209 094400 307272460 7270 7270 7270 7230 940
733 20241209 094300 300449600 7270 7270 7270 7270 0
734 20241209 094200 300449600 7270 7290 7290 7270 640
735 20241209 094100 295794920 7290 7270 7290 7270 539
736 20241209 094000 291875460 7270 7290 7290 7270 18
737 20241209 093900 291744560 7280 7320 7320 7280 461
738 20241209 093800 288387840 7280 7280 7280 7280 0
739 20241209 093700 288387840 7280 7280 7280 7280 1
740 20241209 093600 288380560 7320 7320 7320 7320 70
741 20241209 093500 287868160 7320 7320 7330 7320 313
742 20241209 093400 285576990 7320 7270 7320 7230 17
743 20241209 093300 285453550 7270 7280 7280 7260 1466
744 20241209 093200 274810280 7290 7260 7290 7160 1001
745 20241209 093100 267600580 7290 7270 7290 7270 5
746 20241209 093000 267564210 7250 7220 7250 7220 1510
747 20241209 092900 256640790 7210 7210 7210 7120 3487
748 20241209 092800 231678970 7240 7240 7240 7240 101
749 20241209 092700 230947730 7180 7210 7210 7180 1867
750 20241209 092600 217507830 7210 7270 7270 7210 530
751 20241209 092500 213673270 7300 7270 7300 7270 1229
752 20241209 092400 204730450 7270 7280 7280 7270 14
753 20241209 092300 204628560 7190 7260 7260 7190 1000
754 20241209 092200 197406190 7260 7280 7310 7260 346
755 20241209 092100 194890550 7290 7340 7340 7290 2200
756 20241209 092000 178796220 7330 7300 7330 7300 151
757 20241209 091900 177690890 7300 7350 7350 7300 1977
758 20241209 091800 163246120 7330 7330 7330 7330 506
759 20241209 091700 159537140 7340 7340 7340 7340 45
760 20241209 091600 159206840 7350 7400 7400 7350 1726
761 20241209 091500 146491070 7410 7400 7410 7400 135
762 20241209 091400 145490730 7450 7450 7460 7400 4038
763 20241209 091300 115468520 7400 7440 7450 7400 1439
764 20241209 091200 104778950 7430 7410 7430 7410 685
765 20241209 091100 99693760 7300 7330 7430 7300 236
766 20241209 091000 97961740 7320 7350 7350 7320 1473
767 20241209 090900 87135880 7270 7260 7310 7250 2138
768 20241209 090800 71579340 7260 7290 7310 7260 2260
769 20241209 090700 55131460 7280 7360 7360 7280 1007
770 20241209 090600 47762240 7360 7370 7380 7340 878
771 20241209 090500 41301930 7370 7450 7450 7370 302
772 20241209 090400 39073220 7470 7470 7470 7470 1
773 20241209 090300 39065750 7480 7330 7480 7330 201
774 20241209 090200 37592270 7330 7520 7520 7310 3111
775 20241209 090100 14781590 7530 7560 7560 7530 505
776 20241209 090000 10975340 7570 7710 7710 7570 1432