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

724
264450/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,724 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,210200,312441210,7350,7350,7350,7350,1619
20241209,210100,312441210,7350,7350,7350,7350,0
20241209,210000,312441210,7350,7350,7350,7350,0
20241209,205900,312441210,7350,7350,7350,7350,0
20241209,205800,312441210,7350,7350,7350,7350,0
20241209,205700,312441210,7350,7350,7350,7350,0
20241209,205600,312441210,7350,7350,7350,7350,0
20241209,205500,312441210,7350,7350,7350,7350,0
20241209,205400,312441210,7350,7350,7350,7350,0
20241209,205300,312441210,7350,7350,7350,7350,0
20241209,205200,312441210,7350,7350,7350,7350,0
20241209,205100,312441210,7350,7350,7350,7350,0
20241209,205000,312441210,7350,7350,7350,7350,0
20241209,204900,312441210,7350,7350,7350,7350,0
20241209,204800,312441210,7350,7350,7350,7350,0
20241209,204700,312441210,7350,7350,7350,7350,0
20241209,204600,312441210,7350,7350,7350,7350,0
20241209,204500,312441210,7350,7350,7350,7350,0
20241209,204400,312441210,7350,7350,7350,7350,0
20241209,204300,312441210,7350,7350,7350,7350,0
20241209,204200,312441210,7350,7350,7350,7350,0
20241209,204100,312441210,7350,7350,7350,7350,0
20241209,204000,312441210,7350,7350,7350,7350,0
20241209,203900,312441210,7350,7350,7350,7350,0
20241209,203800,312441210,7350,7350,7350,7350,0
20241209,203700,312441210,7350,7350,7350,7350,0
20241209,203600,312441210,7350,7350,7350,7350,0
20241209,203500,312441210,7350,7350,7350,7350,0
20241209,203400,312441210,7350,7350,7350,7350,0
20241209,203300,312441210,7350,7350,7350,7350,0
20241209,203200,312441210,7350,7350,7350,7350,1619
20241209,203100,312441210,7350,7350,7350,7350,0
20241209,203000,312441210,7350,7350,7350,7350,0
20241209,202900,312441210,7350,7350,7350,7350,0
20241209,202800,312441210,7350,7350,7350,7350,0
20241209,202700,312441210,7350,7350,7350,7350,0
20241209,202600,312441210,7350,7350,7350,7350,0
20241209,202500,312441210,7350,7350,7350,7350,0
20241209,202400,312441210,7350,7350,7350,7350,0
20241209,202300,312441210,7350,7350,7350,7350,0
20241209,202200,312441210,7350,7350,7350,7350,0
20241209,202100,312441210,7350,7350,7350,7350,0
20241209,202000,312441210,7350,7350,7350,7350,0
20241209,201900,312441210,7350,7350,7350,7350,0
20241209,201800,312441210,7350,7350,7350,7350,0
20241209,201700,312441210,7350,7350,7350,7350,0
20241209,201600,312441210,7350,7350,7350,7350,0
20241209,201500,312441210,7350,7350,7350,7350,0
20241209,201400,312441210,7350,7350,7350,7350,0
20241209,201300,312441210,7350,7350,7350,7350,0
20241209,201200,312441210,7350,7350,7350,7350,0
20241209,201100,312441210,7350,7350,7350,7350,0
20241209,201000,312441210,7350,7350,7350,7350,0
20241209,200900,312441210,7350,7350,7350,7350,0
20241209,200800,312441210,7350,7350,7350,7350,0
20241209,200700,312441210,7350,7350,7350,7350,0
20241209,200600,312441210,7350,7350,7350,7350,0
20241209,200500,312441210,7350,7350,7350,7350,0
20241209,200400,312441210,7350,7350,7350,7350,0
20241209,200300,312441210,7350,7350,7350,7350,0
20241209,200200,312441210,7350,7350,7350,7350,1619
20241209,200100,312441210,7350,7350,7350,7350,0
20241209,200000,312441210,7350,7350,7350,7350,0
20241209,195900,312441210,7350,7350,7350,7350,0
20241209,195800,312441210,7350,7350,7350,7350,0
20241209,195700,312441210,7350,7350,7350,7350,0
20241209,195600,312441210,7350,7350,7350,7350,0
20241209,195500,312441210,7350,7350,7350,7350,0
20241209,195400,312441210,7350,7350,7350,7350,0
20241209,195300,312441210,7350,7350,7350,7350,0
20241209,195200,312441210,7350,7350,7350,7350,0
20241209,195100,312441210,7350,7350,7350,7350,0
20241209,195000,312441210,7350,7350,7350,7350,0
20241209,194900,312441210,7350,7350,7350,7350,0
20241209,194800,312441210,7350,7350,7350,7350,0
20241209,194700,312441210,7350,7350,7350,7350,0
20241209,194600,312441210,7350,7350,7350,7350,0
20241209,194500,312441210,7350,7350,7350,7350,0
20241209,194400,312441210,7350,7350,7350,7350,0
20241209,194300,312441210,7350,7350,7350,7350,0
20241209,194200,312441210,7350,7350,7350,7350,0
20241209,194100,312441210,7350,7350,7350,7350,0
20241209,194000,312441210,7350,7350,7350,7350,0
20241209,193900,312441210,7350,7350,7350,7350,0
20241209,193800,312441210,7350,7350,7350,7350,0
20241209,193700,312441210,7350,7350,7350,7350,0
20241209,193600,312441210,7350,7350,7350,7350,0
20241209,193500,312441210,7350,7350,7350,7350,0
20241209,193400,312441210,7350,7350,7350,7350,0
20241209,193300,312441210,7350,7350,7350,7350,0
20241209,193200,312441210,7350,7350,7350,7350,1619
20241209,193100,312441210,7350,7350,7350,7350,0
20241209,193000,312441210,7350,7350,7350,7350,0
20241209,192900,312441210,7350,7350,7350,7350,0
20241209,192800,312441210,7350,7350,7350,7350,0
20241209,192700,312441210,7350,7350,7350,7350,0
20241209,192600,312441210,7350,7350,7350,7350,0
20241209,192500,312441210,7350,7350,7350,7350,0
20241209,192400,312441210,7350,7350,7350,7350,0
20241209,192300,312441210,7350,7350,7350,7350,0
20241209,192200,312441210,7350,7350,7350,7350,0
20241209,192100,312441210,7350,7350,7350,7350,0
20241209,192000,312441210,7350,7350,7350,7350,0
20241209,191900,312441210,7350,7350,7350,7350,0
20241209,191800,312441210,7350,7350,7350,7350,0
20241209,191700,312441210,7350,7350,7350,7350,0
20241209,191600,312441210,7350,7350,7350,7350,0
20241209,191500,312441210,7350,7350,7350,7350,0
20241209,191400,312441210,7350,7350,7350,7350,0
20241209,191300,312441210,7350,7350,7350,7350,0
20241209,191200,312441210,7350,7350,7350,7350,0
20241209,191100,312441210,7350,7350,7350,7350,0
20241209,191000,312441210,7350,7350,7350,7350,0
20241209,190900,312441210,7350,7350,7350,7350,0
20241209,190800,312441210,7350,7350,7350,7350,0
20241209,190700,312441210,7350,7350,7350,7350,0
20241209,190600,312441210,7350,7350,7350,7350,0
20241209,190500,312441210,7350,7350,7350,7350,0
20241209,190400,312441210,7350,7350,7350,7350,0
20241209,190300,312441210,7350,7350,7350,7350,0
20241209,190200,312441210,7350,7350,7350,7350,1619
20241209,190100,312441210,7350,7350,7350,7350,0
20241209,190000,312441210,7350,7350,7350,7350,0
20241209,185900,312441210,7350,7350,7350,7350,0
20241209,185800,312441210,7350,7350,7350,7350,0
20241209,185700,312441210,7350,7350,7350,7350,0
20241209,185600,312441210,7350,7350,7350,7350,0
20241209,185500,312441210,7350,7350,7350,7350,0
20241209,185400,312441210,7350,7350,7350,7350,0
20241209,185300,312441210,7350,7350,7350,7350,0
20241209,185200,312441210,7350,7350,7350,7350,0
20241209,185100,312441210,7350,7350,7350,7350,0
20241209,185000,312441210,7350,7350,7350,7350,0
20241209,184900,312441210,7350,7350,7350,7350,0
20241209,184800,312441210,7350,7350,7350,7350,0
20241209,184700,312441210,7350,7350,7350,7350,0
20241209,184600,312441210,7350,7350,7350,7350,0
20241209,184500,312441210,7350,7350,7350,7350,0
20241209,184400,312441210,7350,7350,7350,7350,0
20241209,184300,312441210,7350,7350,7350,7350,0
20241209,184200,312441210,7350,7350,7350,7350,0
20241209,184100,312441210,7350,7350,7350,7350,0
20241209,184000,312441210,7350,7350,7350,7350,0
20241209,183900,312441210,7350,7350,7350,7350,0
20241209,183800,312441210,7350,7350,7350,7350,0
20241209,183700,312441210,7350,7350,7350,7350,0
20241209,183600,312441210,7350,7350,7350,7350,0
20241209,183500,312441210,7350,7350,7350,7350,0
20241209,183400,312441210,7350,7350,7350,7350,0
20241209,183300,312441210,7350,7350,7350,7350,0
20241209,183200,312441210,7350,7350,7350,7350,1619
20241209,183100,312441210,7350,7350,7350,7350,0
20241209,183000,312441210,7350,7350,7350,7350,0
20241209,182900,312441210,7350,7350,7350,7350,0
20241209,182800,312441210,7350,7350,7350,7350,0
20241209,182700,312441210,7350,7350,7350,7350,0
20241209,182600,312441210,7350,7350,7350,7350,0
20241209,182500,312441210,7350,7350,7350,7350,0
20241209,182400,312441210,7350,7350,7350,7350,0
20241209,182300,312441210,7350,7350,7350,7350,0
20241209,182200,312441210,7350,7350,7350,7350,0
20241209,182100,312441210,7350,7350,7350,7350,0
20241209,182000,312441210,7350,7350,7350,7350,0
20241209,181900,312441210,7350,7350,7350,7350,0
20241209,181800,312441210,7350,7350,7350,7350,0
20241209,181700,312441210,7350,7350,7350,7350,0
20241209,181600,312441210,7350,7350,7350,7350,0
20241209,181500,312441210,7350,7350,7350,7350,0
20241209,181400,312441210,7350,7350,7350,7350,0
20241209,181300,312441210,7350,7350,7350,7350,0
20241209,181200,312441210,7350,7350,7350,7350,0
20241209,181100,312441210,7350,7350,7350,7350,0
20241209,181000,312441210,7350,7350,7350,7350,0
20241209,180900,312441210,7350,7350,7350,7350,0
20241209,180800,312441210,7350,7350,7350,7350,0
20241209,180700,312441210,7350,7350,7350,7350,0
20241209,180600,312441210,7350,7350,7350,7350,0
20241209,180500,312441210,7350,7350,7350,7350,0
20241209,180400,312441210,7350,7350,7350,7350,0
20241209,180300,312441210,7350,7350,7350,7350,0
20241209,180200,312441210,7350,7350,7350,7350,1619
20241209,180100,312441210,7350,7350,7350,7350,0
20241209,180000,312441210,7350,7350,7350,7350,0
20241209,175900,312441210,7350,7350,7350,7350,0
20241209,175800,312441210,7350,7350,7350,7350,0
20241209,175700,312441210,7350,7350,7350,7350,0
20241209,175600,312441210,7350,7350,7350,7350,0
20241209,175500,312441210,7350,7350,7350,7350,0
20241209,175400,312441210,7350,7350,7350,7350,0
20241209,175300,312441210,7350,7350,7350,7350,0
20241209,175200,312441210,7350,7350,7350,7350,0
20241209,175100,312441210,7350,7350,7350,7350,0
20241209,175000,312441210,7350,7350,7350,7350,0
20241209,174900,312441210,7350,7350,7350,7350,0
20241209,174800,312441210,7350,7350,7350,7350,0
20241209,174700,312441210,7350,7350,7350,7350,0
20241209,174600,312441210,7350,7350,7350,7350,0
20241209,174500,312441210,7350,7350,7350,7350,0
20241209,174400,312441210,7350,7350,7350,7350,0
20241209,174300,312441210,7350,7350,7350,7350,0
20241209,174200,312441210,7350,7350,7350,7350,0
20241209,174100,312441210,7350,7350,7350,7350,0
20241209,174000,312441210,7350,7350,7350,7350,0
20241209,173900,312441210,7350,7350,7350,7350,0
20241209,173800,312441210,7350,7350,7350,7350,0
20241209,173700,312441210,7350,7350,7350,7350,0
20241209,173600,312441210,7350,7350,7350,7350,0
20241209,173500,312441210,7350,7350,7350,7350,0
20241209,173400,312441210,7350,7350,7350,7350,0
20241209,173300,312441210,7350,7350,7350,7350,0
20241209,173200,312441210,7350,7350,7350,7350,1619
20241209,173100,312441210,7350,7350,7350,7350,0
20241209,173000,312441210,7350,7350,7350,7350,0
20241209,172900,312441210,7350,7350,7350,7350,0
20241209,172800,312441210,7350,7350,7350,7350,0
20241209,172700,312441210,7350,7350,7350,7350,0
20241209,172600,312441210,7350,7350,7350,7350,0
20241209,172500,312441210,7350,7350,7350,7350,0
20241209,172400,312441210,7350,7350,7350,7350,0
20241209,172300,312441210,7350,7350,7350,7350,0
20241209,172200,312441210,7350,7350,7350,7350,0
20241209,172100,312441210,7350,7350,7350,7350,0
20241209,172000,312441210,7350,7350,7350,7350,0
20241209,171900,312441210,7350,7350,7350,7350,0
20241209,171800,312441210,7350,7350,7350,7350,0
20241209,171700,312441210,7350,7350,7350,7350,0
20241209,171600,312441210,7350,7350,7350,7350,0
20241209,171500,312441210,7350,7350,7350,7350,0
20241209,171400,312441210,7350,7350,7350,7350,0
20241209,171300,312441210,7350,7350,7350,7350,0
20241209,171200,312441210,7350,7350,7350,7350,0
20241209,171100,312441210,7350,7350,7350,7350,0
20241209,171000,312441210,7350,7350,7350,7350,0
20241209,170900,312441210,7350,7350,7350,7350,0
20241209,170800,312441210,7350,7350,7350,7350,0
20241209,170700,312441210,7350,7350,7350,7350,0
20241209,170600,312441210,7350,7350,7350,7350,0
20241209,170500,312441210,7350,7350,7350,7350,0
20241209,170400,312441210,7350,7350,7350,7350,0
20241209,170300,312441210,7350,7350,7350,7350,0
20241209,170200,312441210,7350,7350,7350,7350,1619
20241209,170100,312441210,7350,7350,7350,7350,0
20241209,170000,312441210,7350,7350,7350,7350,0
20241209,165900,312441210,7350,7350,7350,7350,0
20241209,165800,312441210,7350,7350,7350,7350,0
20241209,165700,312441210,7350,7350,7350,7350,0
20241209,165600,312441210,7350,7350,7350,7350,0
20241209,165500,312441210,7350,7350,7350,7350,0
20241209,165400,312441210,7350,7350,7350,7350,0
20241209,165300,312441210,7350,7350,7350,7350,0
20241209,165200,312441210,7350,7350,7350,7350,0
20241209,165100,312441210,7350,7350,7350,7350,0
20241209,165000,312441210,7350,7350,7350,7350,0
20241209,164900,312441210,7350,7350,7350,7350,0
20241209,164800,312441210,7350,7350,7350,7350,0
20241209,164700,312441210,7350,7350,7350,7350,0
20241209,164600,312441210,7350,7350,7350,7350,0
20241209,164500,312441210,7350,7350,7350,7350,0
20241209,164400,312441210,7350,7350,7350,7350,0
20241209,164300,312441210,7350,7350,7350,7350,0
20241209,164200,312441210,7350,7350,7350,7350,0
20241209,164100,312441210,7350,7350,7350,7350,0
20241209,164000,312441210,7350,7350,7350,7350,0
20241209,163900,312441210,7350,7350,7350,7350,0
20241209,163800,312441210,7350,7350,7350,7350,0
20241209,163700,312441210,7350,7350,7350,7350,0
20241209,163600,312441210,7350,7350,7350,7350,0
20241209,163500,312441210,7350,7350,7350,7350,0
20241209,163400,312441210,7350,7350,7350,7350,0
20241209,163300,312441210,7350,7350,7350,7350,0
20241209,163200,312441210,7350,7350,7350,7350,1619
20241209,163100,312441210,7350,7350,7350,7350,0
20241209,163000,312441210,7350,7350,7350,7350,0
20241209,162900,312441210,7350,7350,7350,7350,0
20241209,162800,312441210,7350,7350,7350,7350,0
20241209,162700,312441210,7350,7350,7350,7350,0
20241209,162600,312441210,7350,7350,7350,7350,0
20241209,162500,312441210,7350,7350,7350,7350,0
20241209,162400,312441210,7350,7350,7350,7350,0
20241209,162300,312441210,7350,7350,7350,7350,0
20241209,162200,312441210,7350,7350,7350,7350,0
20241209,162100,312441210,7350,7350,7350,7350,0
20241209,162000,312441210,7350,7350,7350,7350,0
20241209,161900,312441210,7350,7350,7350,7350,0
20241209,161800,312441210,7350,7350,7350,7350,0
20241209,161700,312441210,7350,7350,7350,7350,0
20241209,161600,312441210,7350,7350,7350,7350,0
20241209,161500,312441210,7350,7350,7350,7350,0
20241209,161400,312441210,7350,7350,7350,7350,0
20241209,161300,312441210,7350,7350,7350,7350,0
20241209,161200,312441210,7350,7350,7350,7350,0
20241209,161100,312441210,7350,7350,7350,7350,0
20241209,161000,312441210,7350,7350,7350,7350,0
20241209,160900,312441210,7350,7350,7350,7350,0
20241209,160800,312441210,7350,7350,7350,7350,0
20241209,160700,312441210,7350,7350,7350,7350,0
20241209,160600,312441210,7350,7350,7350,7350,0
20241209,160500,312441210,7350,7350,7350,7350,0
20241209,160400,312441210,7350,7350,7350,7350,0
20241209,160300,312441210,7350,7350,7350,7350,0
20241209,160200,312441210,7350,7350,7350,7350,1619
20241209,160100,312441210,7350,7350,7350,7350,0
20241209,160000,312441210,7350,7350,7350,7350,0
20241209,155900,312441210,7350,7350,7350,7350,0
20241209,155800,312441210,7350,7350,7350,7350,0
20241209,155700,312441210,7350,7350,7350,7350,0
20241209,155600,312441210,7350,7350,7350,7350,0
20241209,155500,312441210,7350,7350,7350,7350,0
20241209,155400,312441210,7350,7350,7350,7350,0
20241209,155300,312441210,7350,7350,7350,7350,0
20241209,155200,312441210,7350,7350,7350,7350,0
20241209,155100,312441210,7350,7350,7350,7350,0
20241209,155000,312441210,7350,7350,7350,7350,0
20241209,154900,312441210,7350,7350,7350,7350,0
20241209,154800,312441210,7350,7350,7350,7350,0
20241209,154700,312441210,7350,7350,7350,7350,0
20241209,154600,312441210,7350,7350,7350,7350,0
20241209,154500,312441210,7350,7350,7350,7350,0
20241209,154400,312441210,7350,7350,7350,7350,0
20241209,154300,312441210,7350,7350,7350,7350,0
20241209,154200,312441210,7350,7350,7350,7350,0
20241209,154100,312441210,7350,7350,7350,7350,0
20241209,154000,312441210,7350,7350,7350,7350,0
20241209,153900,312441210,7350,7350,7350,7350,0
20241209,153800,312441210,7350,7350,7350,7350,0
20241209,153700,312441210,7350,7350,7350,7350,0
20241209,153600,312441210,7350,7350,7350,7350,0
20241209,153500,312441210,7350,7350,7350,7350,0
20241209,153400,312441210,7350,7350,7350,7350,0
20241209,153300,312441210,7350,7350,7350,7350,0
20241209,153200,312441210,7350,7350,7350,7350,1619
20241209,153100,312441210,7350,7350,7350,7350,0
20241209,153000,312441210,7350,7350,7350,7350,1619
20241209,152900,300541560,7280,7280,7280,7280,0
20241209,152800,300541560,7280,7280,7280,7280,0
20241209,152700,300541560,7280,7280,7280,7280,0
20241209,152600,300541560,7280,7280,7280,7280,0
20241209,152500,300541560,7280,7280,7280,7280,0
20241209,152400,300541560,7280,7280,7280,7280,0
20241209,152300,300541560,7280,7280,7280,7280,0
20241209,152200,300541560,7280,7280,7280,7280,0
20241209,152100,300541560,7280,7280,7280,7280,0
20241209,152000,300541560,7280,7280,7280,7280,0
20241209,151900,300541560,7280,7230,7280,7200,1433
20241209,151800,290210420,7270,7270,7270,7270,20
20241209,151700,290065020,7270,7270,7270,7270,0
20241209,151600,290065020,7270,7270,7270,7270,21
20241209,151500,289912350,7270,7270,7270,7270,0
20241209,151400,289912350,7270,7270,7270,7260,72
20241209,151300,289389210,7270,7270,7270,7270,5
20241209,151200,289352860,7270,7270,7270,7270,1
20241209,151100,289345590,7200,7300,7310,7200,2657
20241209,151000,270147200,7290,7290,7290,7290,0
20241209,150900,270147200,7290,7290,7290,7290,0
20241209,150800,270147200,7290,7290,7290,7290,400
20241209,150700,267231200,7290,7300,7300,7290,150
20241209,150600,266137080,7360,7310,7360,7310,39
20241209,150500,265851040,7310,7310,7310,7310,3
20241209,150400,265829110,7300,7300,7300,7300,0
20241209,150300,265829110,7300,7300,7300,7300,0
20241209,150200,265829110,7300,7300,7300,7300,0
20241209,150100,265829110,7300,7300,7300,7300,0
20241209,150000,265829110,7300,7300,7300,7300,65
20241209,145900,265354610,7360,7360,7360,7360,1
20241209,145800,265347250,7300,7300,7300,7300,0
20241209,145700,265347250,7300,7300,7300,7300,0
20241209,145600,265347250,7300,7300,7300,7300,0
20241209,145500,265347250,7300,7300,7300,7300,0
20241209,145400,265347250,7300,7340,7360,7300,351
20241209,145300,262783750,7300,7300,7300,7300,0
20241209,145200,262783750,7300,7300,7300,7300,0
20241209,145100,262783750,7300,7300,7300,7300,0
20241209,145000,262783750,7300,7320,7320,7300,108
20241209,144900,261994890,7360,7360,7360,7360,0
20241209,144800,261994890,7360,7360,7360,7360,0
20241209,144700,261994890,7360,7360,7360,7360,0
20241209,144600,261994890,7360,7360,7360,7360,0
20241209,144500,261994890,7360,7360,7360,7360,0
20241209,144400,261994890,7360,7360,7360,7360,0
20241209,144300,261994890,7360,7360,7360,7360,0
20241209,144200,261994890,7360,7360,7360,7360,0
20241209,144100,261994890,7360,7360,7360,7360,0
20241209,144000,261994890,7360,7360,7360,7360,0
20241209,143900,261994890,7360,7360,7360,7360,0
20241209,143800,261994890,7360,7360,7360,7360,0
20241209,143700,261994890,7360,7360,7360,7360,0
20241209,143600,261994890,7360,7360,7360,7360,0
20241209,143500,261994890,7360,7340,7360,7340,154
20241209,143400,260862320,7300,7300,7300,7300,487
20241209,143300,257307220,7300,7300,7300,7300,0
20241209,143200,257307220,7300,7350,7350,7300,1939
20241209,143100,243141940,7350,7350,7350,7350,0
20241209,143000,243141940,7350,7350,7350,7350,0
20241209,142900,243141940,7350,7350,7350,7350,0
20241209,142800,243141940,7350,7350,7350,7350,100
20241209,142700,242406940,7350,7350,7350,7350,0
20241209,142600,242406940,7350,7350,7350,7350,1
20241209,142500,242399590,7350,7350,7350,7350,0
20241209,142400,242399590,7350,7350,7350,7350,0
20241209,142300,242399590,7350,7350,7350,7350,0
20241209,142200,242399590,7350,7350,7350,7350,0
20241209,142100,242399590,7350,7350,7350,7350,0
20241209,142000,242399590,7350,7350,7360,7350,168
20241209,141900,241164770,7350,7350,7350,7350,26
20241209,141800,240973670,7350,7350,7350,7350,7
20241209,141700,240922220,7350,7350,7350,7350,20
20241209,141600,240775220,7350,7350,7350,7350,4
20241209,141500,240745820,7350,7350,7350,7350,37
20241209,141400,240473870,7350,7350,7350,7350,41
20241209,141300,240172520,7350,7350,7350,7350,46
20241209,141200,239834420,7330,7330,7330,7330,0
20241209,141100,239834420,7330,7330,7330,7330,0
20241209,141000,239834420,7330,7330,7330,7330,0
20241209,140900,239834420,7330,7350,7350,7330,15
20241209,140800,239724250,7350,7350,7350,7350,27
20241209,140700,239525800,7350,7350,7350,7350,3
20241209,140600,239503750,7330,7330,7330,7330,0
20241209,140500,239503750,7330,7330,7330,7330,36
20241209,140400,239239870,7330,7350,7350,7330,25
20241209,140300,239056400,7350,7350,7350,7350,29
20241209,140200,238843250,7350,7330,7350,7330,126
20241209,140100,237918410,7320,7310,7320,7310,118
20241209,140000,237055730,7310,7310,7310,7310,0
20241209,135900,237055730,7310,7310,7310,7310,0
20241209,135800,237055730,7310,7300,7310,7300,11
20241209,135700,236975420,7300,7300,7300,7300,142
20241209,135600,235938820,7300,7300,7300,7300,0
20241209,135500,235938820,7300,7300,7300,7300,0
20241209,135400,235938820,7300,7300,7300,7300,0
20241209,135300,235938820,7300,7300,7300,7300,20
20241209,135200,235792820,7300,7300,7300,7300,0
20241209,135100,235792820,7300,7300,7300,7300,0
20241209,135000,235792820,7300,7300,7300,7300,0
20241209,134900,235792820,7300,7300,7300,7300,0
20241209,134800,235792820,7300,7300,7300,7300,0
20241209,134700,235792820,7300,7300,7300,7300,0
20241209,134600,235792820,7300,7300,7300,7300,0
20241209,134500,235792820,7300,7300,7300,7300,38
20241209,134400,235515420,7310,7310,7310,7310,0
20241209,134300,235515420,7310,7310,7310,7310,0
20241209,134200,235515420,7310,7310,7310,7310,1
20241209,134100,235508110,7310,7340,7340,7310,20
20241209,134000,235361610,7310,7310,7310,7310,0
20241209,133900,235361610,7310,7310,7310,7310,0
20241209,133800,235361610,7310,7330,7340,7310,107
20241209,133700,234577180,7330,7330,7330,7330,0
20241209,133600,234577180,7330,7330,7330,7330,0
20241209,133500,234577180,7330,7330,7330,7330,0
20241209,133400,234577180,7330,7330,7330,7330,0
20241209,133300,234577180,7330,7330,7330,7330,0
20241209,133200,234577180,7330,7330,7330,7330,0
20241209,133100,234577180,7330,7330,7330,7330,0
20241209,133000,234577180,7330,7330,7330,7330,0
20241209,132900,234577180,7330,7330,7330,7330,0
20241209,132800,234577180,7330,7330,7330,7330,0
20241209,132700,234577180,7330,7330,7330,7330,0
20241209,132600,234577180,7330,7330,7330,7330,0
20241209,132500,234577180,7330,7330,7330,7330,1
20241209,132400,234569850,7300,7300,7300,7300,0
20241209,132300,234569850,7300,7300,7300,7300,0
20241209,132200,234569850,7300,7300,7300,7300,0
20241209,132100,234569850,7300,7300,7300,7300,0
20241209,132000,234569850,7300,7300,7300,7300,2
20241209,131900,234555250,7330,7330,7330,7330,0
20241209,131800,234555250,7330,7330,7330,7330,0
20241209,131700,234555250,7330,7330,7330,7330,0
20241209,131600,234555250,7330,7330,7330,7330,13
20241209,131500,234459960,7330,7330,7330,7330,0
20241209,131400,234459960,7330,7330,7330,7330,0
20241209,131300,234459960,7330,7330,7330,7330,0
20241209,131200,234459960,7330,7330,7330,7330,0
20241209,131100,234459960,7330,7330,7330,7330,0
20241209,131000,234459960,7330,7330,7330,7330,12
20241209,130900,234372000,7340,7340,7340,7340,0
20241209,130800,234372000,7340,7340,7340,7340,0
20241209,130700,234372000,7340,7340,7340,7340,0
20241209,130600,234372000,7340,7340,7340,7340,0
20241209,130500,234372000,7340,7340,7340,7340,1
20241209,130400,234364660,7340,7340,7340,7340,0
20241209,130300,234364660,7340,7340,7340,7340,0
20241209,130200,234364660,7340,7340,7340,7340,0
20241209,130100,234364660,7340,7340,7340,7340,0
20241209,130000,234364660,7340,7320,7340,7320,2176
20241209,125900,218400590,7320,7320,7320,7320,0
20241209,125800,218400590,7320,7320,7320,7320,0
20241209,125700,218400590,7320,7320,7320,7320,0
20241209,125600,218400590,7320,7320,7320,7320,0
20241209,125500,218400590,7320,7320,7320,7320,1
20241209,125400,218393270,7260,7260,7260,7260,0
20241209,125300,218393270,7260,7320,7320,7260,97
20241209,125200,217686480,7320,7320,7320,7320,0
20241209,125100,217686480,7320,7320,7320,7320,0
20241209,125000,217686480,7320,7320,7320,7320,0
20241209,124900,217686480,7320,7320,7320,7320,0
20241209,124800,217686480,7320,7320,7320,7320,0
20241209,124700,217686480,7320,7320,7320,7320,0
20241209,124600,217686480,7320,7320,7320,7310,202
20241209,124500,216209840,7310,7310,7310,7310,0
20241209,124400,216209840,7310,7310,7310,7310,0
20241209,124300,216209840,7310,7310,7310,7310,0
20241209,124200,216209840,7310,7310,7310,7310,0
20241209,124100,216209840,7310,7310,7310,7310,0
20241209,124000,216209840,7310,7310,7310,7310,711
20241209,123900,211012430,7310,7310,7310,7310,0
20241209,123800,211012430,7310,7310,7310,7310,1
20241209,123700,211005120,7300,7300,7300,7300,27
20241209,123600,210808020,7300,7300,7300,7300,0
20241209,123500,210808020,7300,7300,7300,7300,0
20241209,123400,210808020,7300,7300,7300,7300,0
20241209,123300,210808020,7300,7300,7300,7300,50
20241209,123200,210443020,7310,7310,7310,7310,0
20241209,123100,210443020,7310,7310,7310,7310,0
20241209,123000,210443020,7310,7310,7310,7310,0
20241209,122900,210443020,7310,7310,7310,7310,0
20241209,122800,210443020,7310,7310,7310,7310,0
20241209,122700,210443020,7310,7310,7310,7310,0
20241209,122600,210443020,7310,7310,7310,7310,0
20241209,122500,210443020,7310,7310,7310,7310,0
20241209,122400,210443020,7310,7310,7310,7310,1
20241209,122300,210435710,7310,7310,7310,7310,0
20241209,122200,210435710,7310,7310,7310,7310,1
20241209,122100,210428400,7260,7270,7310,7260,635
20241209,122000,205816290,7270,7280,7280,7270,4
20241209,121900,205787200,7270,7270,7270,7270,2
20241209,121800,205772660,7320,7320,7320,7320,0
20241209,121700,205772660,7320,7320,7320,7320,0
20241209,121600,205772660,7320,7320,7320,7320,1
20241209,121500,205765340,7320,7320,7320,7320,20
20241209,121400,205618940,7310,7310,7310,7310,0
20241209,121300,205618940,7310,7310,7310,7310,0
20241209,121200,205618940,7310,7310,7310,7310,0
20241209,121100,205618940,7310,7310,7310,7310,0
20241209,121000,205618940,7310,7310,7310,7310,0
20241209,120900,205618940,7310,7310,7310,7310,0
20241209,120800,205618940,7310,7310,7310,7310,4
20241209,120700,205589700,7310,7310,7310,7310,0
20241209,120600,205589700,7310,7310,7310,7310,0
20241209,120500,205589700,7310,7310,7310,7310,0
20241209,120400,205589700,7310,7310,7310,7310,0
20241209,120300,205589700,7310,7310,7310,7310,0
20241209,120200,205589700,7310,7310,7310,7310,0
20241209,120100,205589700,7310,7310,7310,7310,0
20241209,120000,205589700,7310,7310,7310,7310,0
20241209,115900,205589700,7310,7310,7310,7310,53
20241209,115800,205202270,7270,7270,7270,7270,0
20241209,115700,205202270,7270,7270,7270,7270,0
20241209,115600,205202270,7270,7270,7270,7270,315
20241209,115500,202912220,7270,7270,7270,7270,0
20241209,115400,202912220,7270,7270,7270,7270,0
20241209,115300,202912220,7270,7270,7270,7270,0
20241209,115200,202912220,7270,7270,7270,7270,470
20241209,115100,199495320,7270,7270,7270,7270,0
20241209,115000,199495320,7270,7270,7270,7270,0
20241209,114900,199495320,7270,7280,7280,7270,184
20241209,114800,198157520,7280,7280,7280,7280,0
20241209,114700,198157520,7280,7280,7280,7280,0
20241209,114600,198157520,7280,7280,7280,7280,0
20241209,114500,198157520,7280,7280,7280,7280,0
20241209,114400,198157520,7280,7280,7280,7280,0
20241209,114300,198157520,7280,7280,7280,7280,0
20241209,114200,198157520,7280,7310,7310,7280,6
20241209,114100,198113750,7270,7270,7270,7270,0
20241209,114000,198113750,7270,7270,7270,7270,251
20241209,113900,196288980,7270,7270,7270,7270,0
20241209,113800,196288980,7270,7270,7270,7270,61
20241209,113700,195845510,7270,7270,7270,7270,0
20241209,113600,195845510,7270,7270,7270,7270,0
20241209,113500,195845510,7270,7270,7270,7270,30
20241209,113400,195627410,7270,7270,7270,7270,208
20241209,113300,194115250,7280,7280,7280,7280,0
20241209,113200,194115250,7280,7280,7280,7280,400
20241209,113100,191203250,7270,7290,7290,7270,200
20241209,113000,189747370,7310,7310,7310,7310,0
20241209,112900,189747370,7310,7310,7310,7310,0
20241209,112800,189747370,7310,7310,7310,7290,218
20241209,112700,188157700,7290,7290,7290,7290,0
20241209,112600,188157700,7290,7290,7290,7290,0
20241209,112500,188157700,7290,7290,7290,7290,0
20241209,112400,188157700,7290,7300,7300,7290,519
20241209,112300,184371860,7340,7340,7340,7340,0
20241209,112200,184371860,7340,7340,7340,7340,0
20241209,112100,184371860,7340,7340,7340,7340,1
20241209,112000,184364520,7290,7300,7300,7290,917
20241209,111900,177673890,7330,7310,7330,7310,976
20241209,111800,170535150,7320,7330,7330,7320,1326
20241209,111700,160821010,7340,7350,7350,7340,94
20241209,111600,160130950,7330,7330,7330,7330,0
20241209,111500,160130950,7330,7330,7330,7330,2
20241209,111400,160116290,7340,7340,7340,7340,214
20241209,111300,158545530,7370,7370,7370,7370,0
20241209,111200,158545530,7370,7370,7370,7370,188
20241209,111100,157159970,7370,7370,7370,7370,11
20241209,111000,157078900,7340,7340,7340,7340,0
20241209,110900,157078900,7340,7340,7340,7340,0
20241209,110800,157078900,7340,7340,7340,7340,0
20241209,110700,157078900,7340,7340,7340,7340,0
20241209,110600,157078900,7340,7340,7340,7340,0
20241209,110500,157078900,7340,7340,7340,7340,0
20241209,110400,157078900,7340,7340,7340,7340,0
20241209,110300,157078900,7340,7340,7340,7340,0
20241209,110200,157078900,7340,7340,7340,7340,0
20241209,110100,157078900,7340,7340,7340,7340,379
20241209,110000,154297040,7340,7340,7340,7340,0
20241209,105900,154297040,7340,7340,7340,7340,0
20241209,105800,154297040,7340,7350,7350,7340,97
20241209,105700,153584890,7370,7370,7370,7370,1
20241209,105600,153577520,7380,7380,7380,7380,0
20241209,105500,153577520,7380,7380,7380,7380,0
20241209,105400,153577520,7380,7380,7380,7380,0
20241209,105300,153577520,7380,7380,7380,7380,27
20241209,105200,153378260,7350,7350,7350,7350,0
20241209,105100,153378260,7350,7350,7350,7350,50
20241209,105000,153010760,7350,7350,7350,7350,0
20241209,104900,153010760,7350,7350,7350,7350,0
20241209,104800,153010760,7350,7350,7350,7350,0
20241209,104700,153010760,7350,7350,7350,7350,0
20241209,104600,153010760,7350,7350,7350,7350,0
20241209,104500,153010760,7350,7350,7350,7350,0
20241209,104400,153010760,7350,7350,7350,7350,0
20241209,104300,153010760,7350,7350,7350,7350,0
20241209,104200,153010760,7350,7350,7350,7350,0
20241209,104100,153010760,7350,7350,7350,7350,0
20241209,104000,153010760,7350,7350,7350,7350,0
20241209,103900,153010760,7350,7350,7350,7350,0
20241209,103800,153010760,7350,7350,7350,7350,0
20241209,103700,153010760,7350,7350,7350,7350,0
20241209,103600,153010760,7350,7350,7350,7350,0
20241209,103500,153010760,7350,7350,7350,7350,0
20241209,103400,153010760,7350,7350,7350,7350,475
20241209,103300,149519510,7350,7350,7350,7350,617
20241209,103200,144984560,7350,7380,7380,7350,262
20241209,103100,143056440,7400,7390,7400,7390,199
20241209,103000,141584420,7400,7400,7400,7400,0
20241209,102900,141584420,7400,7400,7400,7400,72
20241209,102800,141051620,7410,7410,7410,7410,0
20241209,102700,141051620,7410,7410,7410,7410,0
20241209,102600,141051620,7410,7410,7410,7410,0
20241209,102500,141051620,7410,7410,7410,7410,0
20241209,102400,141051620,7410,7410,7410,7410,5
20241209,102300,141014570,7400,7400,7400,7400,0
20241209,102200,141014570,7400,7400,7400,7400,0
20241209,102100,141014570,7400,7400,7400,7400,68
20241209,102000,140511370,7400,7400,7400,7400,0
20241209,101900,140511370,7400,7400,7400,7400,1
20241209,101800,140503970,7400,7400,7400,7400,0
20241209,101700,140503970,7400,7400,7400,7400,0
20241209,101600,140503970,7400,7400,7400,7400,0
20241209,101500,140503970,7400,7400,7400,7400,0
20241209,101400,140503970,7400,7400,7400,7400,0
20241209,101300,140503970,7400,7400,7400,7400,0
20241209,101200,140503970,7400,7400,7400,7400,200
20241209,101100,139023970,7410,7400,7410,7400,2
20241209,101000,139009160,7410,7410,7410,7410,192
20241209,100900,137586440,7410,7410,7410,7410,498
20241209,100800,133896260,7400,7400,7400,7400,70
20241209,100700,133378260,7400,7400,7400,7400,0
20241209,100600,133378260,7400,7390,7400,7390,13
20241209,100500,133282120,7390,7360,7390,7360,104
20241209,100400,132514550,7360,7360,7360,7360,0
20241209,100300,132514550,7360,7360,7360,7360,35
20241209,100200,132256950,7360,7360,7360,7360,0
20241209,100100,132256950,7360,7360,7360,7360,0
20241209,100000,132256950,7360,7360,7360,7360,0
20241209,095900,132256950,7360,7360,7360,7360,1
20241209,095800,132249590,7380,7380,7380,7380,135
20241209,095700,131253290,7380,7380,7380,7380,1
20241209,095600,131245910,7370,7370,7370,7370,0
20241209,095500,131245910,7370,7370,7370,7370,0
20241209,095400,131245910,7370,7370,7370,7370,14
20241209,095300,131142730,7370,7360,7370,7360,21
20241209,095200,130988140,7360,7360,7360,7360,0
20241209,095100,130988140,7360,7360,7360,7360,1
20241209,095000,130980780,7360,7360,7360,7360,0
20241209,094900,130980780,7360,7360,7360,7360,1
20241209,094800,130973420,7320,7320,7320,7320,0
20241209,094700,130973420,7320,7340,7350,7320,327
20241209,094600,128579320,7340,7340,7340,7340,12
20241209,094500,128491240,7340,7340,7340,7340,4
20241209,094400,128461880,7350,7350,7350,7350,2155
20241209,094300,112622630,7360,7380,7380,7360,31
20241209,094200,112394070,7380,7370,7380,7370,371
20241209,094100,109659600,7370,7360,7370,7350,19
20241209,094000,109519690,7370,7370,7370,7370,3
20241209,093900,109497580,7370,7370,7370,7370,1
20241209,093800,109490210,7360,7360,7360,7350,344
20241209,093700,106958390,7360,7340,7360,7340,254
20241209,093600,105091730,7350,7350,7350,7340,788
20241209,093500,99307710,7340,7350,7350,7330,41
20241209,093400,99006700,7340,7350,7350,7340,53
20241209,093300,98617240,7350,7350,7350,7350,5
20241209,093200,98580490,7340,7340,7340,7340,0
20241209,093100,98580490,7340,7320,7340,7310,5
20241209,093000,98543870,7300,7340,7340,7300,23
20241209,092900,98375640,7310,7310,7310,7310,0
20241209,092800,98375640,7310,7310,7310,7310,0
20241209,092700,98375640,7310,7340,7340,7310,64
20241209,092600,97907700,7310,7380,7380,7310,315
20241209,092500,95590500,7380,7380,7380,7380,27
20241209,092400,95391240,7380,7360,7380,7360,114
20241209,092300,94552150,7360,7350,7360,7350,119
20241209,092200,93677340,7350,7360,7360,7330,1060
20241209,092100,85898440,7360,7370,7370,7360,175
20241209,092000,84610430,7350,7360,7360,7350,42
20241209,091900,84301720,7360,7410,7410,7360,1613
20241209,091800,72372480,7400,7430,7430,7400,1188
20241209,091700,63573760,7440,7450,7450,7420,551
20241209,091600,59480680,7440,7440,7440,7440,0
20241209,091500,59480680,7440,7500,7500,7440,200
20241209,091400,57990420,7510,7510,7510,7510,0
20241209,091300,57990420,7510,7510,7510,7510,5
20241209,091200,57952870,7510,7510,7510,7510,185
20241209,091100,56563520,7480,7510,7510,7480,327
20241209,091000,54116960,7510,7510,7510,7510,12
20241209,090900,54026840,7510,7510,7510,7510,2
20241209,090800,54011820,7520,7520,7520,7520,1
20241209,090700,54004300,7500,7520,7520,7500,5
20241209,090600,53966750,7520,7520,7520,7520,13
20241209,090500,53868990,7510,7520,7520,7510,35
20241209,090400,53606070,7520,7520,7520,7520,0
20241209,090300,53606070,7520,7520,7520,7520,624
20241209,090200,48913590,7510,7530,7530,7510,21
20241209,090100,48755840,7510,7500,7510,7500,159
20241209,090000,47561770,7570,7400,7570,7400,6414
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 210200 312441210 7350 7350 7350 7350 1619
3 20241209 210100 312441210 7350 7350 7350 7350 0
4 20241209 210000 312441210 7350 7350 7350 7350 0
5 20241209 205900 312441210 7350 7350 7350 7350 0
6 20241209 205800 312441210 7350 7350 7350 7350 0
7 20241209 205700 312441210 7350 7350 7350 7350 0
8 20241209 205600 312441210 7350 7350 7350 7350 0
9 20241209 205500 312441210 7350 7350 7350 7350 0
10 20241209 205400 312441210 7350 7350 7350 7350 0
11 20241209 205300 312441210 7350 7350 7350 7350 0
12 20241209 205200 312441210 7350 7350 7350 7350 0
13 20241209 205100 312441210 7350 7350 7350 7350 0
14 20241209 205000 312441210 7350 7350 7350 7350 0
15 20241209 204900 312441210 7350 7350 7350 7350 0
16 20241209 204800 312441210 7350 7350 7350 7350 0
17 20241209 204700 312441210 7350 7350 7350 7350 0
18 20241209 204600 312441210 7350 7350 7350 7350 0
19 20241209 204500 312441210 7350 7350 7350 7350 0
20 20241209 204400 312441210 7350 7350 7350 7350 0
21 20241209 204300 312441210 7350 7350 7350 7350 0
22 20241209 204200 312441210 7350 7350 7350 7350 0
23 20241209 204100 312441210 7350 7350 7350 7350 0
24 20241209 204000 312441210 7350 7350 7350 7350 0
25 20241209 203900 312441210 7350 7350 7350 7350 0
26 20241209 203800 312441210 7350 7350 7350 7350 0
27 20241209 203700 312441210 7350 7350 7350 7350 0
28 20241209 203600 312441210 7350 7350 7350 7350 0
29 20241209 203500 312441210 7350 7350 7350 7350 0
30 20241209 203400 312441210 7350 7350 7350 7350 0
31 20241209 203300 312441210 7350 7350 7350 7350 0
32 20241209 203200 312441210 7350 7350 7350 7350 1619
33 20241209 203100 312441210 7350 7350 7350 7350 0
34 20241209 203000 312441210 7350 7350 7350 7350 0
35 20241209 202900 312441210 7350 7350 7350 7350 0
36 20241209 202800 312441210 7350 7350 7350 7350 0
37 20241209 202700 312441210 7350 7350 7350 7350 0
38 20241209 202600 312441210 7350 7350 7350 7350 0
39 20241209 202500 312441210 7350 7350 7350 7350 0
40 20241209 202400 312441210 7350 7350 7350 7350 0
41 20241209 202300 312441210 7350 7350 7350 7350 0
42 20241209 202200 312441210 7350 7350 7350 7350 0
43 20241209 202100 312441210 7350 7350 7350 7350 0
44 20241209 202000 312441210 7350 7350 7350 7350 0
45 20241209 201900 312441210 7350 7350 7350 7350 0
46 20241209 201800 312441210 7350 7350 7350 7350 0
47 20241209 201700 312441210 7350 7350 7350 7350 0
48 20241209 201600 312441210 7350 7350 7350 7350 0
49 20241209 201500 312441210 7350 7350 7350 7350 0
50 20241209 201400 312441210 7350 7350 7350 7350 0
51 20241209 201300 312441210 7350 7350 7350 7350 0
52 20241209 201200 312441210 7350 7350 7350 7350 0
53 20241209 201100 312441210 7350 7350 7350 7350 0
54 20241209 201000 312441210 7350 7350 7350 7350 0
55 20241209 200900 312441210 7350 7350 7350 7350 0
56 20241209 200800 312441210 7350 7350 7350 7350 0
57 20241209 200700 312441210 7350 7350 7350 7350 0
58 20241209 200600 312441210 7350 7350 7350 7350 0
59 20241209 200500 312441210 7350 7350 7350 7350 0
60 20241209 200400 312441210 7350 7350 7350 7350 0
61 20241209 200300 312441210 7350 7350 7350 7350 0
62 20241209 200200 312441210 7350 7350 7350 7350 1619
63 20241209 200100 312441210 7350 7350 7350 7350 0
64 20241209 200000 312441210 7350 7350 7350 7350 0
65 20241209 195900 312441210 7350 7350 7350 7350 0
66 20241209 195800 312441210 7350 7350 7350 7350 0
67 20241209 195700 312441210 7350 7350 7350 7350 0
68 20241209 195600 312441210 7350 7350 7350 7350 0
69 20241209 195500 312441210 7350 7350 7350 7350 0
70 20241209 195400 312441210 7350 7350 7350 7350 0
71 20241209 195300 312441210 7350 7350 7350 7350 0
72 20241209 195200 312441210 7350 7350 7350 7350 0
73 20241209 195100 312441210 7350 7350 7350 7350 0
74 20241209 195000 312441210 7350 7350 7350 7350 0
75 20241209 194900 312441210 7350 7350 7350 7350 0
76 20241209 194800 312441210 7350 7350 7350 7350 0
77 20241209 194700 312441210 7350 7350 7350 7350 0
78 20241209 194600 312441210 7350 7350 7350 7350 0
79 20241209 194500 312441210 7350 7350 7350 7350 0
80 20241209 194400 312441210 7350 7350 7350 7350 0
81 20241209 194300 312441210 7350 7350 7350 7350 0
82 20241209 194200 312441210 7350 7350 7350 7350 0
83 20241209 194100 312441210 7350 7350 7350 7350 0
84 20241209 194000 312441210 7350 7350 7350 7350 0
85 20241209 193900 312441210 7350 7350 7350 7350 0
86 20241209 193800 312441210 7350 7350 7350 7350 0
87 20241209 193700 312441210 7350 7350 7350 7350 0
88 20241209 193600 312441210 7350 7350 7350 7350 0
89 20241209 193500 312441210 7350 7350 7350 7350 0
90 20241209 193400 312441210 7350 7350 7350 7350 0
91 20241209 193300 312441210 7350 7350 7350 7350 0
92 20241209 193200 312441210 7350 7350 7350 7350 1619
93 20241209 193100 312441210 7350 7350 7350 7350 0
94 20241209 193000 312441210 7350 7350 7350 7350 0
95 20241209 192900 312441210 7350 7350 7350 7350 0
96 20241209 192800 312441210 7350 7350 7350 7350 0
97 20241209 192700 312441210 7350 7350 7350 7350 0
98 20241209 192600 312441210 7350 7350 7350 7350 0
99 20241209 192500 312441210 7350 7350 7350 7350 0
100 20241209 192400 312441210 7350 7350 7350 7350 0
101 20241209 192300 312441210 7350 7350 7350 7350 0
102 20241209 192200 312441210 7350 7350 7350 7350 0
103 20241209 192100 312441210 7350 7350 7350 7350 0
104 20241209 192000 312441210 7350 7350 7350 7350 0
105 20241209 191900 312441210 7350 7350 7350 7350 0
106 20241209 191800 312441210 7350 7350 7350 7350 0
107 20241209 191700 312441210 7350 7350 7350 7350 0
108 20241209 191600 312441210 7350 7350 7350 7350 0
109 20241209 191500 312441210 7350 7350 7350 7350 0
110 20241209 191400 312441210 7350 7350 7350 7350 0
111 20241209 191300 312441210 7350 7350 7350 7350 0
112 20241209 191200 312441210 7350 7350 7350 7350 0
113 20241209 191100 312441210 7350 7350 7350 7350 0
114 20241209 191000 312441210 7350 7350 7350 7350 0
115 20241209 190900 312441210 7350 7350 7350 7350 0
116 20241209 190800 312441210 7350 7350 7350 7350 0
117 20241209 190700 312441210 7350 7350 7350 7350 0
118 20241209 190600 312441210 7350 7350 7350 7350 0
119 20241209 190500 312441210 7350 7350 7350 7350 0
120 20241209 190400 312441210 7350 7350 7350 7350 0
121 20241209 190300 312441210 7350 7350 7350 7350 0
122 20241209 190200 312441210 7350 7350 7350 7350 1619
123 20241209 190100 312441210 7350 7350 7350 7350 0
124 20241209 190000 312441210 7350 7350 7350 7350 0
125 20241209 185900 312441210 7350 7350 7350 7350 0
126 20241209 185800 312441210 7350 7350 7350 7350 0
127 20241209 185700 312441210 7350 7350 7350 7350 0
128 20241209 185600 312441210 7350 7350 7350 7350 0
129 20241209 185500 312441210 7350 7350 7350 7350 0
130 20241209 185400 312441210 7350 7350 7350 7350 0
131 20241209 185300 312441210 7350 7350 7350 7350 0
132 20241209 185200 312441210 7350 7350 7350 7350 0
133 20241209 185100 312441210 7350 7350 7350 7350 0
134 20241209 185000 312441210 7350 7350 7350 7350 0
135 20241209 184900 312441210 7350 7350 7350 7350 0
136 20241209 184800 312441210 7350 7350 7350 7350 0
137 20241209 184700 312441210 7350 7350 7350 7350 0
138 20241209 184600 312441210 7350 7350 7350 7350 0
139 20241209 184500 312441210 7350 7350 7350 7350 0
140 20241209 184400 312441210 7350 7350 7350 7350 0
141 20241209 184300 312441210 7350 7350 7350 7350 0
142 20241209 184200 312441210 7350 7350 7350 7350 0
143 20241209 184100 312441210 7350 7350 7350 7350 0
144 20241209 184000 312441210 7350 7350 7350 7350 0
145 20241209 183900 312441210 7350 7350 7350 7350 0
146 20241209 183800 312441210 7350 7350 7350 7350 0
147 20241209 183700 312441210 7350 7350 7350 7350 0
148 20241209 183600 312441210 7350 7350 7350 7350 0
149 20241209 183500 312441210 7350 7350 7350 7350 0
150 20241209 183400 312441210 7350 7350 7350 7350 0
151 20241209 183300 312441210 7350 7350 7350 7350 0
152 20241209 183200 312441210 7350 7350 7350 7350 1619
153 20241209 183100 312441210 7350 7350 7350 7350 0
154 20241209 183000 312441210 7350 7350 7350 7350 0
155 20241209 182900 312441210 7350 7350 7350 7350 0
156 20241209 182800 312441210 7350 7350 7350 7350 0
157 20241209 182700 312441210 7350 7350 7350 7350 0
158 20241209 182600 312441210 7350 7350 7350 7350 0
159 20241209 182500 312441210 7350 7350 7350 7350 0
160 20241209 182400 312441210 7350 7350 7350 7350 0
161 20241209 182300 312441210 7350 7350 7350 7350 0
162 20241209 182200 312441210 7350 7350 7350 7350 0
163 20241209 182100 312441210 7350 7350 7350 7350 0
164 20241209 182000 312441210 7350 7350 7350 7350 0
165 20241209 181900 312441210 7350 7350 7350 7350 0
166 20241209 181800 312441210 7350 7350 7350 7350 0
167 20241209 181700 312441210 7350 7350 7350 7350 0
168 20241209 181600 312441210 7350 7350 7350 7350 0
169 20241209 181500 312441210 7350 7350 7350 7350 0
170 20241209 181400 312441210 7350 7350 7350 7350 0
171 20241209 181300 312441210 7350 7350 7350 7350 0
172 20241209 181200 312441210 7350 7350 7350 7350 0
173 20241209 181100 312441210 7350 7350 7350 7350 0
174 20241209 181000 312441210 7350 7350 7350 7350 0
175 20241209 180900 312441210 7350 7350 7350 7350 0
176 20241209 180800 312441210 7350 7350 7350 7350 0
177 20241209 180700 312441210 7350 7350 7350 7350 0
178 20241209 180600 312441210 7350 7350 7350 7350 0
179 20241209 180500 312441210 7350 7350 7350 7350 0
180 20241209 180400 312441210 7350 7350 7350 7350 0
181 20241209 180300 312441210 7350 7350 7350 7350 0
182 20241209 180200 312441210 7350 7350 7350 7350 1619
183 20241209 180100 312441210 7350 7350 7350 7350 0
184 20241209 180000 312441210 7350 7350 7350 7350 0
185 20241209 175900 312441210 7350 7350 7350 7350 0
186 20241209 175800 312441210 7350 7350 7350 7350 0
187 20241209 175700 312441210 7350 7350 7350 7350 0
188 20241209 175600 312441210 7350 7350 7350 7350 0
189 20241209 175500 312441210 7350 7350 7350 7350 0
190 20241209 175400 312441210 7350 7350 7350 7350 0
191 20241209 175300 312441210 7350 7350 7350 7350 0
192 20241209 175200 312441210 7350 7350 7350 7350 0
193 20241209 175100 312441210 7350 7350 7350 7350 0
194 20241209 175000 312441210 7350 7350 7350 7350 0
195 20241209 174900 312441210 7350 7350 7350 7350 0
196 20241209 174800 312441210 7350 7350 7350 7350 0
197 20241209 174700 312441210 7350 7350 7350 7350 0
198 20241209 174600 312441210 7350 7350 7350 7350 0
199 20241209 174500 312441210 7350 7350 7350 7350 0
200 20241209 174400 312441210 7350 7350 7350 7350 0
201 20241209 174300 312441210 7350 7350 7350 7350 0
202 20241209 174200 312441210 7350 7350 7350 7350 0
203 20241209 174100 312441210 7350 7350 7350 7350 0
204 20241209 174000 312441210 7350 7350 7350 7350 0
205 20241209 173900 312441210 7350 7350 7350 7350 0
206 20241209 173800 312441210 7350 7350 7350 7350 0
207 20241209 173700 312441210 7350 7350 7350 7350 0
208 20241209 173600 312441210 7350 7350 7350 7350 0
209 20241209 173500 312441210 7350 7350 7350 7350 0
210 20241209 173400 312441210 7350 7350 7350 7350 0
211 20241209 173300 312441210 7350 7350 7350 7350 0
212 20241209 173200 312441210 7350 7350 7350 7350 1619
213 20241209 173100 312441210 7350 7350 7350 7350 0
214 20241209 173000 312441210 7350 7350 7350 7350 0
215 20241209 172900 312441210 7350 7350 7350 7350 0
216 20241209 172800 312441210 7350 7350 7350 7350 0
217 20241209 172700 312441210 7350 7350 7350 7350 0
218 20241209 172600 312441210 7350 7350 7350 7350 0
219 20241209 172500 312441210 7350 7350 7350 7350 0
220 20241209 172400 312441210 7350 7350 7350 7350 0
221 20241209 172300 312441210 7350 7350 7350 7350 0
222 20241209 172200 312441210 7350 7350 7350 7350 0
223 20241209 172100 312441210 7350 7350 7350 7350 0
224 20241209 172000 312441210 7350 7350 7350 7350 0
225 20241209 171900 312441210 7350 7350 7350 7350 0
226 20241209 171800 312441210 7350 7350 7350 7350 0
227 20241209 171700 312441210 7350 7350 7350 7350 0
228 20241209 171600 312441210 7350 7350 7350 7350 0
229 20241209 171500 312441210 7350 7350 7350 7350 0
230 20241209 171400 312441210 7350 7350 7350 7350 0
231 20241209 171300 312441210 7350 7350 7350 7350 0
232 20241209 171200 312441210 7350 7350 7350 7350 0
233 20241209 171100 312441210 7350 7350 7350 7350 0
234 20241209 171000 312441210 7350 7350 7350 7350 0
235 20241209 170900 312441210 7350 7350 7350 7350 0
236 20241209 170800 312441210 7350 7350 7350 7350 0
237 20241209 170700 312441210 7350 7350 7350 7350 0
238 20241209 170600 312441210 7350 7350 7350 7350 0
239 20241209 170500 312441210 7350 7350 7350 7350 0
240 20241209 170400 312441210 7350 7350 7350 7350 0
241 20241209 170300 312441210 7350 7350 7350 7350 0
242 20241209 170200 312441210 7350 7350 7350 7350 1619
243 20241209 170100 312441210 7350 7350 7350 7350 0
244 20241209 170000 312441210 7350 7350 7350 7350 0
245 20241209 165900 312441210 7350 7350 7350 7350 0
246 20241209 165800 312441210 7350 7350 7350 7350 0
247 20241209 165700 312441210 7350 7350 7350 7350 0
248 20241209 165600 312441210 7350 7350 7350 7350 0
249 20241209 165500 312441210 7350 7350 7350 7350 0
250 20241209 165400 312441210 7350 7350 7350 7350 0
251 20241209 165300 312441210 7350 7350 7350 7350 0
252 20241209 165200 312441210 7350 7350 7350 7350 0
253 20241209 165100 312441210 7350 7350 7350 7350 0
254 20241209 165000 312441210 7350 7350 7350 7350 0
255 20241209 164900 312441210 7350 7350 7350 7350 0
256 20241209 164800 312441210 7350 7350 7350 7350 0
257 20241209 164700 312441210 7350 7350 7350 7350 0
258 20241209 164600 312441210 7350 7350 7350 7350 0
259 20241209 164500 312441210 7350 7350 7350 7350 0
260 20241209 164400 312441210 7350 7350 7350 7350 0
261 20241209 164300 312441210 7350 7350 7350 7350 0
262 20241209 164200 312441210 7350 7350 7350 7350 0
263 20241209 164100 312441210 7350 7350 7350 7350 0
264 20241209 164000 312441210 7350 7350 7350 7350 0
265 20241209 163900 312441210 7350 7350 7350 7350 0
266 20241209 163800 312441210 7350 7350 7350 7350 0
267 20241209 163700 312441210 7350 7350 7350 7350 0
268 20241209 163600 312441210 7350 7350 7350 7350 0
269 20241209 163500 312441210 7350 7350 7350 7350 0
270 20241209 163400 312441210 7350 7350 7350 7350 0
271 20241209 163300 312441210 7350 7350 7350 7350 0
272 20241209 163200 312441210 7350 7350 7350 7350 1619
273 20241209 163100 312441210 7350 7350 7350 7350 0
274 20241209 163000 312441210 7350 7350 7350 7350 0
275 20241209 162900 312441210 7350 7350 7350 7350 0
276 20241209 162800 312441210 7350 7350 7350 7350 0
277 20241209 162700 312441210 7350 7350 7350 7350 0
278 20241209 162600 312441210 7350 7350 7350 7350 0
279 20241209 162500 312441210 7350 7350 7350 7350 0
280 20241209 162400 312441210 7350 7350 7350 7350 0
281 20241209 162300 312441210 7350 7350 7350 7350 0
282 20241209 162200 312441210 7350 7350 7350 7350 0
283 20241209 162100 312441210 7350 7350 7350 7350 0
284 20241209 162000 312441210 7350 7350 7350 7350 0
285 20241209 161900 312441210 7350 7350 7350 7350 0
286 20241209 161800 312441210 7350 7350 7350 7350 0
287 20241209 161700 312441210 7350 7350 7350 7350 0
288 20241209 161600 312441210 7350 7350 7350 7350 0
289 20241209 161500 312441210 7350 7350 7350 7350 0
290 20241209 161400 312441210 7350 7350 7350 7350 0
291 20241209 161300 312441210 7350 7350 7350 7350 0
292 20241209 161200 312441210 7350 7350 7350 7350 0
293 20241209 161100 312441210 7350 7350 7350 7350 0
294 20241209 161000 312441210 7350 7350 7350 7350 0
295 20241209 160900 312441210 7350 7350 7350 7350 0
296 20241209 160800 312441210 7350 7350 7350 7350 0
297 20241209 160700 312441210 7350 7350 7350 7350 0
298 20241209 160600 312441210 7350 7350 7350 7350 0
299 20241209 160500 312441210 7350 7350 7350 7350 0
300 20241209 160400 312441210 7350 7350 7350 7350 0
301 20241209 160300 312441210 7350 7350 7350 7350 0
302 20241209 160200 312441210 7350 7350 7350 7350 1619
303 20241209 160100 312441210 7350 7350 7350 7350 0
304 20241209 160000 312441210 7350 7350 7350 7350 0
305 20241209 155900 312441210 7350 7350 7350 7350 0
306 20241209 155800 312441210 7350 7350 7350 7350 0
307 20241209 155700 312441210 7350 7350 7350 7350 0
308 20241209 155600 312441210 7350 7350 7350 7350 0
309 20241209 155500 312441210 7350 7350 7350 7350 0
310 20241209 155400 312441210 7350 7350 7350 7350 0
311 20241209 155300 312441210 7350 7350 7350 7350 0
312 20241209 155200 312441210 7350 7350 7350 7350 0
313 20241209 155100 312441210 7350 7350 7350 7350 0
314 20241209 155000 312441210 7350 7350 7350 7350 0
315 20241209 154900 312441210 7350 7350 7350 7350 0
316 20241209 154800 312441210 7350 7350 7350 7350 0
317 20241209 154700 312441210 7350 7350 7350 7350 0
318 20241209 154600 312441210 7350 7350 7350 7350 0
319 20241209 154500 312441210 7350 7350 7350 7350 0
320 20241209 154400 312441210 7350 7350 7350 7350 0
321 20241209 154300 312441210 7350 7350 7350 7350 0
322 20241209 154200 312441210 7350 7350 7350 7350 0
323 20241209 154100 312441210 7350 7350 7350 7350 0
324 20241209 154000 312441210 7350 7350 7350 7350 0
325 20241209 153900 312441210 7350 7350 7350 7350 0
326 20241209 153800 312441210 7350 7350 7350 7350 0
327 20241209 153700 312441210 7350 7350 7350 7350 0
328 20241209 153600 312441210 7350 7350 7350 7350 0
329 20241209 153500 312441210 7350 7350 7350 7350 0
330 20241209 153400 312441210 7350 7350 7350 7350 0
331 20241209 153300 312441210 7350 7350 7350 7350 0
332 20241209 153200 312441210 7350 7350 7350 7350 1619
333 20241209 153100 312441210 7350 7350 7350 7350 0
334 20241209 153000 312441210 7350 7350 7350 7350 1619
335 20241209 152900 300541560 7280 7280 7280 7280 0
336 20241209 152800 300541560 7280 7280 7280 7280 0
337 20241209 152700 300541560 7280 7280 7280 7280 0
338 20241209 152600 300541560 7280 7280 7280 7280 0
339 20241209 152500 300541560 7280 7280 7280 7280 0
340 20241209 152400 300541560 7280 7280 7280 7280 0
341 20241209 152300 300541560 7280 7280 7280 7280 0
342 20241209 152200 300541560 7280 7280 7280 7280 0
343 20241209 152100 300541560 7280 7280 7280 7280 0
344 20241209 152000 300541560 7280 7280 7280 7280 0
345 20241209 151900 300541560 7280 7230 7280 7200 1433
346 20241209 151800 290210420 7270 7270 7270 7270 20
347 20241209 151700 290065020 7270 7270 7270 7270 0
348 20241209 151600 290065020 7270 7270 7270 7270 21
349 20241209 151500 289912350 7270 7270 7270 7270 0
350 20241209 151400 289912350 7270 7270 7270 7260 72
351 20241209 151300 289389210 7270 7270 7270 7270 5
352 20241209 151200 289352860 7270 7270 7270 7270 1
353 20241209 151100 289345590 7200 7300 7310 7200 2657
354 20241209 151000 270147200 7290 7290 7290 7290 0
355 20241209 150900 270147200 7290 7290 7290 7290 0
356 20241209 150800 270147200 7290 7290 7290 7290 400
357 20241209 150700 267231200 7290 7300 7300 7290 150
358 20241209 150600 266137080 7360 7310 7360 7310 39
359 20241209 150500 265851040 7310 7310 7310 7310 3
360 20241209 150400 265829110 7300 7300 7300 7300 0
361 20241209 150300 265829110 7300 7300 7300 7300 0
362 20241209 150200 265829110 7300 7300 7300 7300 0
363 20241209 150100 265829110 7300 7300 7300 7300 0
364 20241209 150000 265829110 7300 7300 7300 7300 65
365 20241209 145900 265354610 7360 7360 7360 7360 1
366 20241209 145800 265347250 7300 7300 7300 7300 0
367 20241209 145700 265347250 7300 7300 7300 7300 0
368 20241209 145600 265347250 7300 7300 7300 7300 0
369 20241209 145500 265347250 7300 7300 7300 7300 0
370 20241209 145400 265347250 7300 7340 7360 7300 351
371 20241209 145300 262783750 7300 7300 7300 7300 0
372 20241209 145200 262783750 7300 7300 7300 7300 0
373 20241209 145100 262783750 7300 7300 7300 7300 0
374 20241209 145000 262783750 7300 7320 7320 7300 108
375 20241209 144900 261994890 7360 7360 7360 7360 0
376 20241209 144800 261994890 7360 7360 7360 7360 0
377 20241209 144700 261994890 7360 7360 7360 7360 0
378 20241209 144600 261994890 7360 7360 7360 7360 0
379 20241209 144500 261994890 7360 7360 7360 7360 0
380 20241209 144400 261994890 7360 7360 7360 7360 0
381 20241209 144300 261994890 7360 7360 7360 7360 0
382 20241209 144200 261994890 7360 7360 7360 7360 0
383 20241209 144100 261994890 7360 7360 7360 7360 0
384 20241209 144000 261994890 7360 7360 7360 7360 0
385 20241209 143900 261994890 7360 7360 7360 7360 0
386 20241209 143800 261994890 7360 7360 7360 7360 0
387 20241209 143700 261994890 7360 7360 7360 7360 0
388 20241209 143600 261994890 7360 7360 7360 7360 0
389 20241209 143500 261994890 7360 7340 7360 7340 154
390 20241209 143400 260862320 7300 7300 7300 7300 487
391 20241209 143300 257307220 7300 7300 7300 7300 0
392 20241209 143200 257307220 7300 7350 7350 7300 1939
393 20241209 143100 243141940 7350 7350 7350 7350 0
394 20241209 143000 243141940 7350 7350 7350 7350 0
395 20241209 142900 243141940 7350 7350 7350 7350 0
396 20241209 142800 243141940 7350 7350 7350 7350 100
397 20241209 142700 242406940 7350 7350 7350 7350 0
398 20241209 142600 242406940 7350 7350 7350 7350 1
399 20241209 142500 242399590 7350 7350 7350 7350 0
400 20241209 142400 242399590 7350 7350 7350 7350 0
401 20241209 142300 242399590 7350 7350 7350 7350 0
402 20241209 142200 242399590 7350 7350 7350 7350 0
403 20241209 142100 242399590 7350 7350 7350 7350 0
404 20241209 142000 242399590 7350 7350 7360 7350 168
405 20241209 141900 241164770 7350 7350 7350 7350 26
406 20241209 141800 240973670 7350 7350 7350 7350 7
407 20241209 141700 240922220 7350 7350 7350 7350 20
408 20241209 141600 240775220 7350 7350 7350 7350 4
409 20241209 141500 240745820 7350 7350 7350 7350 37
410 20241209 141400 240473870 7350 7350 7350 7350 41
411 20241209 141300 240172520 7350 7350 7350 7350 46
412 20241209 141200 239834420 7330 7330 7330 7330 0
413 20241209 141100 239834420 7330 7330 7330 7330 0
414 20241209 141000 239834420 7330 7330 7330 7330 0
415 20241209 140900 239834420 7330 7350 7350 7330 15
416 20241209 140800 239724250 7350 7350 7350 7350 27
417 20241209 140700 239525800 7350 7350 7350 7350 3
418 20241209 140600 239503750 7330 7330 7330 7330 0
419 20241209 140500 239503750 7330 7330 7330 7330 36
420 20241209 140400 239239870 7330 7350 7350 7330 25
421 20241209 140300 239056400 7350 7350 7350 7350 29
422 20241209 140200 238843250 7350 7330 7350 7330 126
423 20241209 140100 237918410 7320 7310 7320 7310 118
424 20241209 140000 237055730 7310 7310 7310 7310 0
425 20241209 135900 237055730 7310 7310 7310 7310 0
426 20241209 135800 237055730 7310 7300 7310 7300 11
427 20241209 135700 236975420 7300 7300 7300 7300 142
428 20241209 135600 235938820 7300 7300 7300 7300 0
429 20241209 135500 235938820 7300 7300 7300 7300 0
430 20241209 135400 235938820 7300 7300 7300 7300 0
431 20241209 135300 235938820 7300 7300 7300 7300 20
432 20241209 135200 235792820 7300 7300 7300 7300 0
433 20241209 135100 235792820 7300 7300 7300 7300 0
434 20241209 135000 235792820 7300 7300 7300 7300 0
435 20241209 134900 235792820 7300 7300 7300 7300 0
436 20241209 134800 235792820 7300 7300 7300 7300 0
437 20241209 134700 235792820 7300 7300 7300 7300 0
438 20241209 134600 235792820 7300 7300 7300 7300 0
439 20241209 134500 235792820 7300 7300 7300 7300 38
440 20241209 134400 235515420 7310 7310 7310 7310 0
441 20241209 134300 235515420 7310 7310 7310 7310 0
442 20241209 134200 235515420 7310 7310 7310 7310 1
443 20241209 134100 235508110 7310 7340 7340 7310 20
444 20241209 134000 235361610 7310 7310 7310 7310 0
445 20241209 133900 235361610 7310 7310 7310 7310 0
446 20241209 133800 235361610 7310 7330 7340 7310 107
447 20241209 133700 234577180 7330 7330 7330 7330 0
448 20241209 133600 234577180 7330 7330 7330 7330 0
449 20241209 133500 234577180 7330 7330 7330 7330 0
450 20241209 133400 234577180 7330 7330 7330 7330 0
451 20241209 133300 234577180 7330 7330 7330 7330 0
452 20241209 133200 234577180 7330 7330 7330 7330 0
453 20241209 133100 234577180 7330 7330 7330 7330 0
454 20241209 133000 234577180 7330 7330 7330 7330 0
455 20241209 132900 234577180 7330 7330 7330 7330 0
456 20241209 132800 234577180 7330 7330 7330 7330 0
457 20241209 132700 234577180 7330 7330 7330 7330 0
458 20241209 132600 234577180 7330 7330 7330 7330 0
459 20241209 132500 234577180 7330 7330 7330 7330 1
460 20241209 132400 234569850 7300 7300 7300 7300 0
461 20241209 132300 234569850 7300 7300 7300 7300 0
462 20241209 132200 234569850 7300 7300 7300 7300 0
463 20241209 132100 234569850 7300 7300 7300 7300 0
464 20241209 132000 234569850 7300 7300 7300 7300 2
465 20241209 131900 234555250 7330 7330 7330 7330 0
466 20241209 131800 234555250 7330 7330 7330 7330 0
467 20241209 131700 234555250 7330 7330 7330 7330 0
468 20241209 131600 234555250 7330 7330 7330 7330 13
469 20241209 131500 234459960 7330 7330 7330 7330 0
470 20241209 131400 234459960 7330 7330 7330 7330 0
471 20241209 131300 234459960 7330 7330 7330 7330 0
472 20241209 131200 234459960 7330 7330 7330 7330 0
473 20241209 131100 234459960 7330 7330 7330 7330 0
474 20241209 131000 234459960 7330 7330 7330 7330 12
475 20241209 130900 234372000 7340 7340 7340 7340 0
476 20241209 130800 234372000 7340 7340 7340 7340 0
477 20241209 130700 234372000 7340 7340 7340 7340 0
478 20241209 130600 234372000 7340 7340 7340 7340 0
479 20241209 130500 234372000 7340 7340 7340 7340 1
480 20241209 130400 234364660 7340 7340 7340 7340 0
481 20241209 130300 234364660 7340 7340 7340 7340 0
482 20241209 130200 234364660 7340 7340 7340 7340 0
483 20241209 130100 234364660 7340 7340 7340 7340 0
484 20241209 130000 234364660 7340 7320 7340 7320 2176
485 20241209 125900 218400590 7320 7320 7320 7320 0
486 20241209 125800 218400590 7320 7320 7320 7320 0
487 20241209 125700 218400590 7320 7320 7320 7320 0
488 20241209 125600 218400590 7320 7320 7320 7320 0
489 20241209 125500 218400590 7320 7320 7320 7320 1
490 20241209 125400 218393270 7260 7260 7260 7260 0
491 20241209 125300 218393270 7260 7320 7320 7260 97
492 20241209 125200 217686480 7320 7320 7320 7320 0
493 20241209 125100 217686480 7320 7320 7320 7320 0
494 20241209 125000 217686480 7320 7320 7320 7320 0
495 20241209 124900 217686480 7320 7320 7320 7320 0
496 20241209 124800 217686480 7320 7320 7320 7320 0
497 20241209 124700 217686480 7320 7320 7320 7320 0
498 20241209 124600 217686480 7320 7320 7320 7310 202
499 20241209 124500 216209840 7310 7310 7310 7310 0
500 20241209 124400 216209840 7310 7310 7310 7310 0
501 20241209 124300 216209840 7310 7310 7310 7310 0
502 20241209 124200 216209840 7310 7310 7310 7310 0
503 20241209 124100 216209840 7310 7310 7310 7310 0
504 20241209 124000 216209840 7310 7310 7310 7310 711
505 20241209 123900 211012430 7310 7310 7310 7310 0
506 20241209 123800 211012430 7310 7310 7310 7310 1
507 20241209 123700 211005120 7300 7300 7300 7300 27
508 20241209 123600 210808020 7300 7300 7300 7300 0
509 20241209 123500 210808020 7300 7300 7300 7300 0
510 20241209 123400 210808020 7300 7300 7300 7300 0
511 20241209 123300 210808020 7300 7300 7300 7300 50
512 20241209 123200 210443020 7310 7310 7310 7310 0
513 20241209 123100 210443020 7310 7310 7310 7310 0
514 20241209 123000 210443020 7310 7310 7310 7310 0
515 20241209 122900 210443020 7310 7310 7310 7310 0
516 20241209 122800 210443020 7310 7310 7310 7310 0
517 20241209 122700 210443020 7310 7310 7310 7310 0
518 20241209 122600 210443020 7310 7310 7310 7310 0
519 20241209 122500 210443020 7310 7310 7310 7310 0
520 20241209 122400 210443020 7310 7310 7310 7310 1
521 20241209 122300 210435710 7310 7310 7310 7310 0
522 20241209 122200 210435710 7310 7310 7310 7310 1
523 20241209 122100 210428400 7260 7270 7310 7260 635
524 20241209 122000 205816290 7270 7280 7280 7270 4
525 20241209 121900 205787200 7270 7270 7270 7270 2
526 20241209 121800 205772660 7320 7320 7320 7320 0
527 20241209 121700 205772660 7320 7320 7320 7320 0
528 20241209 121600 205772660 7320 7320 7320 7320 1
529 20241209 121500 205765340 7320 7320 7320 7320 20
530 20241209 121400 205618940 7310 7310 7310 7310 0
531 20241209 121300 205618940 7310 7310 7310 7310 0
532 20241209 121200 205618940 7310 7310 7310 7310 0
533 20241209 121100 205618940 7310 7310 7310 7310 0
534 20241209 121000 205618940 7310 7310 7310 7310 0
535 20241209 120900 205618940 7310 7310 7310 7310 0
536 20241209 120800 205618940 7310 7310 7310 7310 4
537 20241209 120700 205589700 7310 7310 7310 7310 0
538 20241209 120600 205589700 7310 7310 7310 7310 0
539 20241209 120500 205589700 7310 7310 7310 7310 0
540 20241209 120400 205589700 7310 7310 7310 7310 0
541 20241209 120300 205589700 7310 7310 7310 7310 0
542 20241209 120200 205589700 7310 7310 7310 7310 0
543 20241209 120100 205589700 7310 7310 7310 7310 0
544 20241209 120000 205589700 7310 7310 7310 7310 0
545 20241209 115900 205589700 7310 7310 7310 7310 53
546 20241209 115800 205202270 7270 7270 7270 7270 0
547 20241209 115700 205202270 7270 7270 7270 7270 0
548 20241209 115600 205202270 7270 7270 7270 7270 315
549 20241209 115500 202912220 7270 7270 7270 7270 0
550 20241209 115400 202912220 7270 7270 7270 7270 0
551 20241209 115300 202912220 7270 7270 7270 7270 0
552 20241209 115200 202912220 7270 7270 7270 7270 470
553 20241209 115100 199495320 7270 7270 7270 7270 0
554 20241209 115000 199495320 7270 7270 7270 7270 0
555 20241209 114900 199495320 7270 7280 7280 7270 184
556 20241209 114800 198157520 7280 7280 7280 7280 0
557 20241209 114700 198157520 7280 7280 7280 7280 0
558 20241209 114600 198157520 7280 7280 7280 7280 0
559 20241209 114500 198157520 7280 7280 7280 7280 0
560 20241209 114400 198157520 7280 7280 7280 7280 0
561 20241209 114300 198157520 7280 7280 7280 7280 0
562 20241209 114200 198157520 7280 7310 7310 7280 6
563 20241209 114100 198113750 7270 7270 7270 7270 0
564 20241209 114000 198113750 7270 7270 7270 7270 251
565 20241209 113900 196288980 7270 7270 7270 7270 0
566 20241209 113800 196288980 7270 7270 7270 7270 61
567 20241209 113700 195845510 7270 7270 7270 7270 0
568 20241209 113600 195845510 7270 7270 7270 7270 0
569 20241209 113500 195845510 7270 7270 7270 7270 30
570 20241209 113400 195627410 7270 7270 7270 7270 208
571 20241209 113300 194115250 7280 7280 7280 7280 0
572 20241209 113200 194115250 7280 7280 7280 7280 400
573 20241209 113100 191203250 7270 7290 7290 7270 200
574 20241209 113000 189747370 7310 7310 7310 7310 0
575 20241209 112900 189747370 7310 7310 7310 7310 0
576 20241209 112800 189747370 7310 7310 7310 7290 218
577 20241209 112700 188157700 7290 7290 7290 7290 0
578 20241209 112600 188157700 7290 7290 7290 7290 0
579 20241209 112500 188157700 7290 7290 7290 7290 0
580 20241209 112400 188157700 7290 7300 7300 7290 519
581 20241209 112300 184371860 7340 7340 7340 7340 0
582 20241209 112200 184371860 7340 7340 7340 7340 0
583 20241209 112100 184371860 7340 7340 7340 7340 1
584 20241209 112000 184364520 7290 7300 7300 7290 917
585 20241209 111900 177673890 7330 7310 7330 7310 976
586 20241209 111800 170535150 7320 7330 7330 7320 1326
587 20241209 111700 160821010 7340 7350 7350 7340 94
588 20241209 111600 160130950 7330 7330 7330 7330 0
589 20241209 111500 160130950 7330 7330 7330 7330 2
590 20241209 111400 160116290 7340 7340 7340 7340 214
591 20241209 111300 158545530 7370 7370 7370 7370 0
592 20241209 111200 158545530 7370 7370 7370 7370 188
593 20241209 111100 157159970 7370 7370 7370 7370 11
594 20241209 111000 157078900 7340 7340 7340 7340 0
595 20241209 110900 157078900 7340 7340 7340 7340 0
596 20241209 110800 157078900 7340 7340 7340 7340 0
597 20241209 110700 157078900 7340 7340 7340 7340 0
598 20241209 110600 157078900 7340 7340 7340 7340 0
599 20241209 110500 157078900 7340 7340 7340 7340 0
600 20241209 110400 157078900 7340 7340 7340 7340 0
601 20241209 110300 157078900 7340 7340 7340 7340 0
602 20241209 110200 157078900 7340 7340 7340 7340 0
603 20241209 110100 157078900 7340 7340 7340 7340 379
604 20241209 110000 154297040 7340 7340 7340 7340 0
605 20241209 105900 154297040 7340 7340 7340 7340 0
606 20241209 105800 154297040 7340 7350 7350 7340 97
607 20241209 105700 153584890 7370 7370 7370 7370 1
608 20241209 105600 153577520 7380 7380 7380 7380 0
609 20241209 105500 153577520 7380 7380 7380 7380 0
610 20241209 105400 153577520 7380 7380 7380 7380 0
611 20241209 105300 153577520 7380 7380 7380 7380 27
612 20241209 105200 153378260 7350 7350 7350 7350 0
613 20241209 105100 153378260 7350 7350 7350 7350 50
614 20241209 105000 153010760 7350 7350 7350 7350 0
615 20241209 104900 153010760 7350 7350 7350 7350 0
616 20241209 104800 153010760 7350 7350 7350 7350 0
617 20241209 104700 153010760 7350 7350 7350 7350 0
618 20241209 104600 153010760 7350 7350 7350 7350 0
619 20241209 104500 153010760 7350 7350 7350 7350 0
620 20241209 104400 153010760 7350 7350 7350 7350 0
621 20241209 104300 153010760 7350 7350 7350 7350 0
622 20241209 104200 153010760 7350 7350 7350 7350 0
623 20241209 104100 153010760 7350 7350 7350 7350 0
624 20241209 104000 153010760 7350 7350 7350 7350 0
625 20241209 103900 153010760 7350 7350 7350 7350 0
626 20241209 103800 153010760 7350 7350 7350 7350 0
627 20241209 103700 153010760 7350 7350 7350 7350 0
628 20241209 103600 153010760 7350 7350 7350 7350 0
629 20241209 103500 153010760 7350 7350 7350 7350 0
630 20241209 103400 153010760 7350 7350 7350 7350 475
631 20241209 103300 149519510 7350 7350 7350 7350 617
632 20241209 103200 144984560 7350 7380 7380 7350 262
633 20241209 103100 143056440 7400 7390 7400 7390 199
634 20241209 103000 141584420 7400 7400 7400 7400 0
635 20241209 102900 141584420 7400 7400 7400 7400 72
636 20241209 102800 141051620 7410 7410 7410 7410 0
637 20241209 102700 141051620 7410 7410 7410 7410 0
638 20241209 102600 141051620 7410 7410 7410 7410 0
639 20241209 102500 141051620 7410 7410 7410 7410 0
640 20241209 102400 141051620 7410 7410 7410 7410 5
641 20241209 102300 141014570 7400 7400 7400 7400 0
642 20241209 102200 141014570 7400 7400 7400 7400 0
643 20241209 102100 141014570 7400 7400 7400 7400 68
644 20241209 102000 140511370 7400 7400 7400 7400 0
645 20241209 101900 140511370 7400 7400 7400 7400 1
646 20241209 101800 140503970 7400 7400 7400 7400 0
647 20241209 101700 140503970 7400 7400 7400 7400 0
648 20241209 101600 140503970 7400 7400 7400 7400 0
649 20241209 101500 140503970 7400 7400 7400 7400 0
650 20241209 101400 140503970 7400 7400 7400 7400 0
651 20241209 101300 140503970 7400 7400 7400 7400 0
652 20241209 101200 140503970 7400 7400 7400 7400 200
653 20241209 101100 139023970 7410 7400 7410 7400 2
654 20241209 101000 139009160 7410 7410 7410 7410 192
655 20241209 100900 137586440 7410 7410 7410 7410 498
656 20241209 100800 133896260 7400 7400 7400 7400 70
657 20241209 100700 133378260 7400 7400 7400 7400 0
658 20241209 100600 133378260 7400 7390 7400 7390 13
659 20241209 100500 133282120 7390 7360 7390 7360 104
660 20241209 100400 132514550 7360 7360 7360 7360 0
661 20241209 100300 132514550 7360 7360 7360 7360 35
662 20241209 100200 132256950 7360 7360 7360 7360 0
663 20241209 100100 132256950 7360 7360 7360 7360 0
664 20241209 100000 132256950 7360 7360 7360 7360 0
665 20241209 095900 132256950 7360 7360 7360 7360 1
666 20241209 095800 132249590 7380 7380 7380 7380 135
667 20241209 095700 131253290 7380 7380 7380 7380 1
668 20241209 095600 131245910 7370 7370 7370 7370 0
669 20241209 095500 131245910 7370 7370 7370 7370 0
670 20241209 095400 131245910 7370 7370 7370 7370 14
671 20241209 095300 131142730 7370 7360 7370 7360 21
672 20241209 095200 130988140 7360 7360 7360 7360 0
673 20241209 095100 130988140 7360 7360 7360 7360 1
674 20241209 095000 130980780 7360 7360 7360 7360 0
675 20241209 094900 130980780 7360 7360 7360 7360 1
676 20241209 094800 130973420 7320 7320 7320 7320 0
677 20241209 094700 130973420 7320 7340 7350 7320 327
678 20241209 094600 128579320 7340 7340 7340 7340 12
679 20241209 094500 128491240 7340 7340 7340 7340 4
680 20241209 094400 128461880 7350 7350 7350 7350 2155
681 20241209 094300 112622630 7360 7380 7380 7360 31
682 20241209 094200 112394070 7380 7370 7380 7370 371
683 20241209 094100 109659600 7370 7360 7370 7350 19
684 20241209 094000 109519690 7370 7370 7370 7370 3
685 20241209 093900 109497580 7370 7370 7370 7370 1
686 20241209 093800 109490210 7360 7360 7360 7350 344
687 20241209 093700 106958390 7360 7340 7360 7340 254
688 20241209 093600 105091730 7350 7350 7350 7340 788
689 20241209 093500 99307710 7340 7350 7350 7330 41
690 20241209 093400 99006700 7340 7350 7350 7340 53
691 20241209 093300 98617240 7350 7350 7350 7350 5
692 20241209 093200 98580490 7340 7340 7340 7340 0
693 20241209 093100 98580490 7340 7320 7340 7310 5
694 20241209 093000 98543870 7300 7340 7340 7300 23
695 20241209 092900 98375640 7310 7310 7310 7310 0
696 20241209 092800 98375640 7310 7310 7310 7310 0
697 20241209 092700 98375640 7310 7340 7340 7310 64
698 20241209 092600 97907700 7310 7380 7380 7310 315
699 20241209 092500 95590500 7380 7380 7380 7380 27
700 20241209 092400 95391240 7380 7360 7380 7360 114
701 20241209 092300 94552150 7360 7350 7360 7350 119
702 20241209 092200 93677340 7350 7360 7360 7330 1060
703 20241209 092100 85898440 7360 7370 7370 7360 175
704 20241209 092000 84610430 7350 7360 7360 7350 42
705 20241209 091900 84301720 7360 7410 7410 7360 1613
706 20241209 091800 72372480 7400 7430 7430 7400 1188
707 20241209 091700 63573760 7440 7450 7450 7420 551
708 20241209 091600 59480680 7440 7440 7440 7440 0
709 20241209 091500 59480680 7440 7500 7500 7440 200
710 20241209 091400 57990420 7510 7510 7510 7510 0
711 20241209 091300 57990420 7510 7510 7510 7510 5
712 20241209 091200 57952870 7510 7510 7510 7510 185
713 20241209 091100 56563520 7480 7510 7510 7480 327
714 20241209 091000 54116960 7510 7510 7510 7510 12
715 20241209 090900 54026840 7510 7510 7510 7510 2
716 20241209 090800 54011820 7520 7520 7520 7520 1
717 20241209 090700 54004300 7500 7520 7520 7500 5
718 20241209 090600 53966750 7520 7520 7520 7520 13
719 20241209 090500 53868990 7510 7520 7520 7510 35
720 20241209 090400 53606070 7520 7520 7520 7520 0
721 20241209 090300 53606070 7520 7520 7520 7520 624
722 20241209 090200 48913590 7510 7530 7530 7510 21
723 20241209 090100 48755840 7510 7500 7510 7500 159
724 20241209 090000 47561770 7570 7400 7570 7400 6414