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

730
288620/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,730 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,210800,259795620,7670,7670,7670,7670,1101
20241209,210700,259795620,7670,7670,7670,7670,0
20241209,210600,259795620,7670,7670,7670,7670,0
20241209,210500,259795620,7670,7670,7670,7670,0
20241209,210400,259795620,7670,7670,7670,7670,0
20241209,210300,259795620,7670,7670,7670,7670,0
20241209,210200,259795620,7670,7670,7670,7670,0
20241209,210100,259795620,7670,7670,7670,7670,0
20241209,210000,259795620,7670,7670,7670,7670,0
20241209,205900,259795620,7670,7670,7670,7670,0
20241209,205800,259795620,7670,7670,7670,7670,0
20241209,205700,259795620,7670,7670,7670,7670,0
20241209,205600,259795620,7670,7670,7670,7670,0
20241209,205500,259795620,7670,7670,7670,7670,0
20241209,205400,259795620,7670,7670,7670,7670,0
20241209,205300,259795620,7670,7670,7670,7670,0
20241209,205200,259795620,7670,7670,7670,7670,0
20241209,205100,259795620,7670,7670,7670,7670,0
20241209,205000,259795620,7670,7670,7670,7670,0
20241209,204900,259795620,7670,7670,7670,7670,0
20241209,204800,259795620,7670,7670,7670,7670,0
20241209,204700,259795620,7670,7670,7670,7670,0
20241209,204600,259795620,7670,7670,7670,7670,0
20241209,204500,259795620,7670,7670,7670,7670,0
20241209,204400,259795620,7670,7670,7670,7670,0
20241209,204300,259795620,7670,7670,7670,7670,0
20241209,204200,259795620,7670,7670,7670,7670,0
20241209,204100,259795620,7670,7670,7670,7670,0
20241209,204000,259795620,7670,7670,7670,7670,0
20241209,203900,259795620,7670,7670,7670,7670,0
20241209,203800,259795620,7670,7670,7670,7670,1101
20241209,203700,259795620,7670,7670,7670,7670,0
20241209,203600,259795620,7670,7670,7670,7670,0
20241209,203500,259795620,7670,7670,7670,7670,0
20241209,203400,259795620,7670,7670,7670,7670,0
20241209,203300,259795620,7670,7670,7670,7670,0
20241209,203200,259795620,7670,7670,7670,7670,0
20241209,203100,259795620,7670,7670,7670,7670,0
20241209,203000,259795620,7670,7670,7670,7670,0
20241209,202900,259795620,7670,7670,7670,7670,0
20241209,202800,259795620,7670,7670,7670,7670,0
20241209,202700,259795620,7670,7670,7670,7670,0
20241209,202600,259795620,7670,7670,7670,7670,0
20241209,202500,259795620,7670,7670,7670,7670,0
20241209,202400,259795620,7670,7670,7670,7670,0
20241209,202300,259795620,7670,7670,7670,7670,0
20241209,202200,259795620,7670,7670,7670,7670,0
20241209,202100,259795620,7670,7670,7670,7670,0
20241209,202000,259795620,7670,7670,7670,7670,0
20241209,201900,259795620,7670,7670,7670,7670,0
20241209,201800,259795620,7670,7670,7670,7670,0
20241209,201700,259795620,7670,7670,7670,7670,0
20241209,201600,259795620,7670,7670,7670,7670,0
20241209,201500,259795620,7670,7670,7670,7670,0
20241209,201400,259795620,7670,7670,7670,7670,0
20241209,201300,259795620,7670,7670,7670,7670,0
20241209,201200,259795620,7670,7670,7670,7670,0
20241209,201100,259795620,7670,7670,7670,7670,0
20241209,201000,259795620,7670,7670,7670,7670,0
20241209,200900,259795620,7670,7670,7670,7670,0
20241209,200800,259795620,7670,7670,7670,7670,1101
20241209,200700,259795620,7670,7670,7670,7670,0
20241209,200600,259795620,7670,7670,7670,7670,0
20241209,200500,259795620,7670,7670,7670,7670,0
20241209,200400,259795620,7670,7670,7670,7670,0
20241209,200300,259795620,7670,7670,7670,7670,0
20241209,200200,259795620,7670,7670,7670,7670,0
20241209,200100,259795620,7670,7670,7670,7670,0
20241209,200000,259795620,7670,7670,7670,7670,0
20241209,195900,259795620,7670,7670,7670,7670,0
20241209,195800,259795620,7670,7670,7670,7670,0
20241209,195700,259795620,7670,7670,7670,7670,0
20241209,195600,259795620,7670,7670,7670,7670,0
20241209,195500,259795620,7670,7670,7670,7670,0
20241209,195400,259795620,7670,7670,7670,7670,0
20241209,195300,259795620,7670,7670,7670,7670,0
20241209,195200,259795620,7670,7670,7670,7670,0
20241209,195100,259795620,7670,7670,7670,7670,0
20241209,195000,259795620,7670,7670,7670,7670,0
20241209,194900,259795620,7670,7670,7670,7670,0
20241209,194800,259795620,7670,7670,7670,7670,0
20241209,194700,259795620,7670,7670,7670,7670,0
20241209,194600,259795620,7670,7670,7670,7670,0
20241209,194500,259795620,7670,7670,7670,7670,0
20241209,194400,259795620,7670,7670,7670,7670,0
20241209,194300,259795620,7670,7670,7670,7670,0
20241209,194200,259795620,7670,7670,7670,7670,0
20241209,194100,259795620,7670,7670,7670,7670,0
20241209,194000,259795620,7670,7670,7670,7670,0
20241209,193900,259795620,7670,7670,7670,7670,0
20241209,193800,259795620,7670,7670,7670,7670,1101
20241209,193700,259795620,7670,7670,7670,7670,0
20241209,193600,259795620,7670,7670,7670,7670,0
20241209,193500,259795620,7670,7670,7670,7670,0
20241209,193400,259795620,7670,7670,7670,7670,0
20241209,193300,259795620,7670,7670,7670,7670,0
20241209,193200,259795620,7670,7670,7670,7670,0
20241209,193100,259795620,7670,7670,7670,7670,0
20241209,193000,259795620,7670,7670,7670,7670,0
20241209,192900,259795620,7670,7670,7670,7670,0
20241209,192800,259795620,7670,7670,7670,7670,0
20241209,192700,259795620,7670,7670,7670,7670,0
20241209,192600,259795620,7670,7670,7670,7670,0
20241209,192500,259795620,7670,7670,7670,7670,0
20241209,192400,259795620,7670,7670,7670,7670,0
20241209,192300,259795620,7670,7670,7670,7670,0
20241209,192200,259795620,7670,7670,7670,7670,0
20241209,192100,259795620,7670,7670,7670,7670,0
20241209,192000,259795620,7670,7670,7670,7670,0
20241209,191900,259795620,7670,7670,7670,7670,0
20241209,191800,259795620,7670,7670,7670,7670,0
20241209,191700,259795620,7670,7670,7670,7670,0
20241209,191600,259795620,7670,7670,7670,7670,0
20241209,191500,259795620,7670,7670,7670,7670,0
20241209,191400,259795620,7670,7670,7670,7670,0
20241209,191300,259795620,7670,7670,7670,7670,0
20241209,191200,259795620,7670,7670,7670,7670,0
20241209,191100,259795620,7670,7670,7670,7670,0
20241209,191000,259795620,7670,7670,7670,7670,0
20241209,190900,259795620,7670,7670,7670,7670,0
20241209,190800,259795620,7670,7670,7670,7670,1101
20241209,190700,259795620,7670,7670,7670,7670,0
20241209,190600,259795620,7670,7670,7670,7670,0
20241209,190500,259795620,7670,7670,7670,7670,0
20241209,190400,259795620,7670,7670,7670,7670,0
20241209,190300,259795620,7670,7670,7670,7670,0
20241209,190200,259795620,7670,7670,7670,7670,0
20241209,190100,259795620,7670,7670,7670,7670,0
20241209,190000,259795620,7670,7670,7670,7670,0
20241209,185900,259795620,7670,7670,7670,7670,0
20241209,185800,259795620,7670,7670,7670,7670,0
20241209,185700,259795620,7670,7670,7670,7670,0
20241209,185600,259795620,7670,7670,7670,7670,0
20241209,185500,259795620,7670,7670,7670,7670,0
20241209,185400,259795620,7670,7670,7670,7670,0
20241209,185300,259795620,7670,7670,7670,7670,0
20241209,185200,259795620,7670,7670,7670,7670,0
20241209,185100,259795620,7670,7670,7670,7670,0
20241209,185000,259795620,7670,7670,7670,7670,0
20241209,184900,259795620,7670,7670,7670,7670,0
20241209,184800,259795620,7670,7670,7670,7670,0
20241209,184700,259795620,7670,7670,7670,7670,0
20241209,184600,259795620,7670,7670,7670,7670,0
20241209,184500,259795620,7670,7670,7670,7670,0
20241209,184400,259795620,7670,7670,7670,7670,0
20241209,184300,259795620,7670,7670,7670,7670,0
20241209,184200,259795620,7670,7670,7670,7670,0
20241209,184100,259795620,7670,7670,7670,7670,0
20241209,184000,259795620,7670,7670,7670,7670,0
20241209,183900,259795620,7670,7670,7670,7670,0
20241209,183800,259795620,7670,7670,7670,7670,1101
20241209,183700,259795620,7670,7670,7670,7670,0
20241209,183600,259795620,7670,7670,7670,7670,0
20241209,183500,259795620,7670,7670,7670,7670,0
20241209,183400,259795620,7670,7670,7670,7670,0
20241209,183300,259795620,7670,7670,7670,7670,0
20241209,183200,259795620,7670,7670,7670,7670,0
20241209,183100,259795620,7670,7670,7670,7670,0
20241209,183000,259795620,7670,7670,7670,7670,0
20241209,182900,259795620,7670,7670,7670,7670,0
20241209,182800,259795620,7670,7670,7670,7670,0
20241209,182700,259795620,7670,7670,7670,7670,0
20241209,182600,259795620,7670,7670,7670,7670,0
20241209,182500,259795620,7670,7670,7670,7670,0
20241209,182400,259795620,7670,7670,7670,7670,0
20241209,182300,259795620,7670,7670,7670,7670,0
20241209,182200,259795620,7670,7670,7670,7670,0
20241209,182100,259795620,7670,7670,7670,7670,0
20241209,182000,259795620,7670,7670,7670,7670,0
20241209,181900,259795620,7670,7670,7670,7670,0
20241209,181800,259795620,7670,7670,7670,7670,0
20241209,181700,259795620,7670,7670,7670,7670,0
20241209,181600,259795620,7670,7670,7670,7670,0
20241209,181500,259795620,7670,7670,7670,7670,0
20241209,181400,259795620,7670,7670,7670,7670,0
20241209,181300,259795620,7670,7670,7670,7670,0
20241209,181200,259795620,7670,7670,7670,7670,0
20241209,181100,259795620,7670,7670,7670,7670,0
20241209,181000,259795620,7670,7670,7670,7670,0
20241209,180900,259795620,7670,7670,7670,7670,0
20241209,180800,259795620,7670,7670,7670,7670,1101
20241209,180700,259795620,7670,7670,7670,7670,0
20241209,180600,259795620,7670,7670,7670,7670,0
20241209,180500,259795620,7670,7670,7670,7670,0
20241209,180400,259795620,7670,7670,7670,7670,0
20241209,180300,259795620,7670,7670,7670,7670,0
20241209,180200,259795620,7670,7670,7670,7670,0
20241209,180100,259795620,7670,7670,7670,7670,0
20241209,180000,259795620,7670,7670,7670,7670,0
20241209,175900,259795620,7670,7670,7670,7670,0
20241209,175800,259795620,7670,7670,7670,7670,0
20241209,175700,259795620,7670,7670,7670,7670,0
20241209,175600,259795620,7670,7670,7670,7670,0
20241209,175500,259795620,7670,7670,7670,7670,0
20241209,175400,259795620,7670,7670,7670,7670,0
20241209,175300,259795620,7670,7670,7670,7670,0
20241209,175200,259795620,7670,7670,7670,7670,0
20241209,175100,259795620,7670,7670,7670,7670,0
20241209,175000,259795620,7670,7670,7670,7670,0
20241209,174900,259795620,7670,7670,7670,7670,0
20241209,174800,259795620,7670,7670,7670,7670,0
20241209,174700,259795620,7670,7670,7670,7670,0
20241209,174600,259795620,7670,7670,7670,7670,0
20241209,174500,259795620,7670,7670,7670,7670,0
20241209,174400,259795620,7670,7670,7670,7670,0
20241209,174300,259795620,7670,7670,7670,7670,0
20241209,174200,259795620,7670,7670,7670,7670,0
20241209,174100,259795620,7670,7670,7670,7670,0
20241209,174000,259795620,7670,7670,7670,7670,0
20241209,173900,259795620,7670,7670,7670,7670,0
20241209,173800,259795620,7670,7670,7670,7670,1101
20241209,173700,259795620,7670,7670,7670,7670,0
20241209,173600,259795620,7670,7670,7670,7670,0
20241209,173500,259795620,7670,7670,7670,7670,0
20241209,173400,259795620,7670,7670,7670,7670,0
20241209,173300,259795620,7670,7670,7670,7670,0
20241209,173200,259795620,7670,7670,7670,7670,0
20241209,173100,259795620,7670,7670,7670,7670,0
20241209,173000,259795620,7670,7670,7670,7670,0
20241209,172900,259795620,7670,7670,7670,7670,0
20241209,172800,259795620,7670,7670,7670,7670,0
20241209,172700,259795620,7670,7670,7670,7670,0
20241209,172600,259795620,7670,7670,7670,7670,0
20241209,172500,259795620,7670,7670,7670,7670,0
20241209,172400,259795620,7670,7670,7670,7670,0
20241209,172300,259795620,7670,7670,7670,7670,0
20241209,172200,259795620,7670,7670,7670,7670,0
20241209,172100,259795620,7670,7670,7670,7670,0
20241209,172000,259795620,7670,7670,7670,7670,0
20241209,171900,259795620,7670,7670,7670,7670,0
20241209,171800,259795620,7670,7670,7670,7670,0
20241209,171700,259795620,7670,7670,7670,7670,0
20241209,171600,259795620,7670,7670,7670,7670,0
20241209,171500,259795620,7670,7670,7670,7670,0
20241209,171400,259795620,7670,7670,7670,7670,0
20241209,171300,259795620,7670,7670,7670,7670,0
20241209,171200,259795620,7670,7670,7670,7670,0
20241209,171100,259795620,7670,7670,7670,7670,0
20241209,171000,259795620,7670,7670,7670,7670,0
20241209,170900,259795620,7670,7670,7670,7670,0
20241209,170800,259795620,7670,7670,7670,7670,1101
20241209,170700,259795620,7670,7670,7670,7670,0
20241209,170600,259795620,7670,7670,7670,7670,0
20241209,170500,259795620,7670,7670,7670,7670,0
20241209,170400,259795620,7670,7670,7670,7670,0
20241209,170300,259795620,7670,7670,7670,7670,0
20241209,170200,259795620,7670,7670,7670,7670,0
20241209,170100,259795620,7670,7670,7670,7670,0
20241209,170000,259795620,7670,7670,7670,7670,0
20241209,165900,259795620,7670,7670,7670,7670,0
20241209,165800,259795620,7670,7670,7670,7670,0
20241209,165700,259795620,7670,7670,7670,7670,0
20241209,165600,259795620,7670,7670,7670,7670,0
20241209,165500,259795620,7670,7670,7670,7670,0
20241209,165400,259795620,7670,7670,7670,7670,0
20241209,165300,259795620,7670,7670,7670,7670,0
20241209,165200,259795620,7670,7670,7670,7670,0
20241209,165100,259795620,7670,7670,7670,7670,0
20241209,165000,259795620,7670,7670,7670,7670,0
20241209,164900,259795620,7670,7670,7670,7670,0
20241209,164800,259795620,7670,7670,7670,7670,0
20241209,164700,259795620,7670,7670,7670,7670,0
20241209,164600,259795620,7670,7670,7670,7670,0
20241209,164500,259795620,7670,7670,7670,7670,0
20241209,164400,259795620,7670,7670,7670,7670,0
20241209,164300,259795620,7670,7670,7670,7670,0
20241209,164200,259795620,7670,7670,7670,7670,0
20241209,164100,259795620,7670,7670,7670,7670,0
20241209,164000,259795620,7670,7670,7670,7670,0
20241209,163900,259795620,7670,7670,7670,7670,0
20241209,163800,259795620,7670,7670,7670,7670,1101
20241209,163700,259795620,7670,7670,7670,7670,0
20241209,163600,259795620,7670,7670,7670,7670,0
20241209,163500,259795620,7670,7670,7670,7670,0
20241209,163400,259795620,7670,7670,7670,7670,0
20241209,163300,259795620,7670,7670,7670,7670,0
20241209,163200,259795620,7670,7670,7670,7670,0
20241209,163100,259795620,7670,7670,7670,7670,0
20241209,163000,259795620,7670,7670,7670,7670,0
20241209,162900,259795620,7670,7670,7670,7670,0
20241209,162800,259795620,7670,7670,7670,7670,0
20241209,162700,259795620,7670,7670,7670,7670,0
20241209,162600,259795620,7670,7670,7670,7670,0
20241209,162500,259795620,7670,7670,7670,7670,0
20241209,162400,259795620,7670,7670,7670,7670,0
20241209,162300,259795620,7670,7670,7670,7670,0
20241209,162200,259795620,7670,7670,7670,7670,0
20241209,162100,259795620,7670,7670,7670,7670,0
20241209,162000,259795620,7670,7670,7670,7670,0
20241209,161900,259795620,7670,7670,7670,7670,0
20241209,161800,259795620,7670,7670,7670,7670,0
20241209,161700,259795620,7670,7670,7670,7670,0
20241209,161600,259795620,7670,7670,7670,7670,0
20241209,161500,259795620,7670,7670,7670,7670,0
20241209,161400,259795620,7670,7670,7670,7670,0
20241209,161300,259795620,7670,7670,7670,7670,0
20241209,161200,259795620,7670,7670,7670,7670,0
20241209,161100,259795620,7670,7670,7670,7670,0
20241209,161000,259795620,7670,7670,7670,7670,0
20241209,160900,259795620,7670,7670,7670,7670,0
20241209,160800,259795620,7670,7670,7670,7670,1101
20241209,160700,259795620,7670,7670,7670,7670,0
20241209,160600,259795620,7670,7670,7670,7670,0
20241209,160500,259795620,7670,7670,7670,7670,0
20241209,160400,259795620,7670,7670,7670,7670,0
20241209,160300,259795620,7670,7670,7670,7670,0
20241209,160200,259795620,7670,7670,7670,7670,0
20241209,160100,259795620,7670,7670,7670,7670,0
20241209,160000,259795620,7670,7670,7670,7670,0
20241209,155900,259795620,7670,7670,7670,7670,0
20241209,155800,259795620,7670,7670,7670,7670,0
20241209,155700,259795620,7670,7670,7670,7670,0
20241209,155600,259795620,7670,7670,7670,7670,0
20241209,155500,259795620,7670,7670,7670,7670,0
20241209,155400,259795620,7670,7670,7670,7670,0
20241209,155300,259795620,7670,7670,7670,7670,0
20241209,155200,259795620,7670,7670,7670,7670,0
20241209,155100,259795620,7670,7670,7670,7670,0
20241209,155000,259795620,7670,7670,7670,7670,0
20241209,154900,259795620,7670,7670,7670,7670,0
20241209,154800,259795620,7670,7670,7670,7670,0
20241209,154700,259795620,7670,7670,7670,7670,0
20241209,154600,259795620,7670,7670,7670,7670,0
20241209,154500,259795620,7670,7670,7670,7670,0
20241209,154400,259795620,7670,7670,7670,7670,0
20241209,154300,259795620,7670,7670,7670,7670,0
20241209,154200,259795620,7670,7670,7670,7670,0
20241209,154100,259795620,7670,7670,7670,7670,0
20241209,154000,259795620,7670,7670,7670,7670,0
20241209,153900,259795620,7670,7670,7670,7670,0
20241209,153800,259795620,7670,7670,7670,7670,1101
20241209,153700,259795620,7670,7670,7670,7670,0
20241209,153600,259795620,7670,7670,7670,7670,0
20241209,153500,259795620,7670,7670,7670,7670,0
20241209,153400,259795620,7670,7670,7670,7670,0
20241209,153300,259795620,7670,7670,7670,7670,0
20241209,153200,259795620,7670,7670,7670,7670,0
20241209,153100,259795620,7670,7670,7670,7670,0
20241209,153000,259795620,7670,7670,7670,7670,1101
20241209,152900,251350950,7720,7720,7720,7720,0
20241209,152800,251350950,7720,7720,7720,7720,0
20241209,152700,251350950,7720,7720,7720,7720,0
20241209,152600,251350950,7720,7720,7720,7720,0
20241209,152500,251350950,7720,7720,7720,7720,0
20241209,152400,251350950,7720,7720,7720,7720,0
20241209,152300,251350950,7720,7720,7720,7720,0
20241209,152200,251350950,7720,7720,7720,7720,0
20241209,152100,251350950,7720,7720,7720,7720,0
20241209,152000,251350950,7720,7720,7720,7720,0
20241209,151900,251350950,7720,7700,7720,7700,137
20241209,151800,250295930,7720,7720,7720,7680,161
20241209,151700,249057400,7720,7720,7720,7720,57
20241209,151600,248617360,7710,7710,7710,7710,0
20241209,151500,248617360,7710,7710,7710,7710,200
20241209,151400,247075360,7720,7720,7720,7720,15
20241209,151300,246959560,7720,7720,7720,7720,8
20241209,151200,246897800,7720,7720,7720,7720,8
20241209,151100,246836040,7720,7720,7720,7710,11
20241209,151000,246751140,7720,7720,7720,7720,3
20241209,150900,246727980,7710,7710,7710,7710,4
20241209,150800,246697140,7710,7710,7710,7710,0
20241209,150700,246697140,7710,7710,7710,7710,18
20241209,150600,246558360,7720,7720,7720,7720,4
20241209,150500,246527480,7720,7720,7720,7720,4
20241209,150400,246496600,7720,7720,7720,7720,0
20241209,150300,246496600,7720,7720,7720,7720,52
20241209,150200,246095160,7700,7700,7700,7700,54
20241209,150100,245679360,7700,7700,7700,7700,0
20241209,150000,245679360,7700,7700,7700,7700,40
20241209,145900,245371360,7710,7710,7710,7710,0
20241209,145800,245371360,7710,7710,7710,7710,89
20241209,145700,244685170,7680,7680,7680,7680,0
20241209,145600,244685170,7680,7690,7690,7680,146
20241209,145500,243563430,7680,7710,7710,7680,855
20241209,145400,236986170,7700,7700,7700,7700,0
20241209,145300,236986170,7700,7700,7700,7700,160
20241209,145200,235754170,7710,7710,7710,7710,0
20241209,145100,235754170,7710,7710,7710,7710,23
20241209,145000,235576840,7710,7710,7710,7710,0
20241209,144900,235576840,7710,7710,7710,7710,10
20241209,144800,235499740,7700,7700,7700,7700,271
20241209,144700,233413040,7710,7710,7710,7700,118
20241209,144600,232503460,7710,7710,7710,7710,1
20241209,144500,232495750,7700,7700,7700,7700,590
20241209,144400,227952750,7700,7700,7700,7700,0
20241209,144300,227952750,7700,7700,7700,7700,1
20241209,144200,227945050,7700,7700,7700,7700,148
20241209,144100,226805450,7700,7700,7700,7700,0
20241209,144000,226805450,7700,7700,7700,7700,10
20241209,143900,226728450,7700,7710,7710,7700,19
20241209,143800,226582000,7790,7790,7790,7790,2
20241209,143700,226566420,7700,7700,7700,7700,60
20241209,143600,226104420,7700,7700,7700,7700,100
20241209,143500,225334420,7690,7690,7690,7690,0
20241209,143400,225334420,7690,7760,7760,7690,1000
20241209,143300,217618410,7760,7760,7760,7760,22
20241209,143200,217447690,7780,7780,7780,7780,0
20241209,143100,217447690,7780,7780,7780,7780,0
20241209,143000,217447690,7780,7760,7780,7760,102
20241209,142900,216654730,7760,7760,7760,7760,0
20241209,142800,216654730,7760,7760,7760,7760,0
20241209,142700,216654730,7760,7760,7760,7760,0
20241209,142600,216654730,7760,7760,7760,7760,0
20241209,142500,216654730,7760,7760,7760,7760,0
20241209,142400,216654730,7760,7760,7760,7760,16
20241209,142300,216530570,7780,7780,7780,7780,51
20241209,142200,216133790,7780,7780,7780,7780,0
20241209,142100,216133790,7780,7780,7780,7780,0
20241209,142000,216133790,7780,7780,7780,7780,1
20241209,141900,216126010,7740,7740,7740,7740,0
20241209,141800,216126010,7740,7740,7740,7740,0
20241209,141700,216126010,7740,7740,7740,7740,0
20241209,141600,216126010,7740,7740,7740,7740,0
20241209,141500,216126010,7740,7740,7740,7740,0
20241209,141400,216126010,7740,7740,7740,7740,0
20241209,141300,216126010,7740,7740,7740,7740,0
20241209,141200,216126010,7740,7760,7760,7740,457
20241209,141100,212585000,7750,7750,7750,7750,0
20241209,141000,212585000,7750,7750,7750,7750,0
20241209,140900,212585000,7750,7750,7750,7750,50
20241209,140800,212197500,7750,7750,7750,7750,2
20241209,140700,212182000,7750,7750,7750,7750,0
20241209,140600,212182000,7750,7750,7750,7750,1
20241209,140500,212174250,7750,7750,7750,7750,1
20241209,140400,212166500,7750,7760,7760,7750,63
20241209,140300,211678080,7750,7750,7750,7750,0
20241209,140200,211678080,7750,7750,7750,7750,1
20241209,140100,211670330,7790,7790,7790,7790,0
20241209,140000,211670330,7790,7790,7790,7790,0
20241209,135900,211670330,7790,7790,7790,7790,5
20241209,135800,211631380,7790,7790,7790,7790,0
20241209,135700,211631380,7790,7790,7790,7790,3
20241209,135600,211608010,7750,7750,7750,7750,747
20241209,135500,205818760,7750,7750,7750,7750,851
20241209,135400,199223510,7760,7760,7760,7760,0
20241209,135300,199223510,7760,7760,7760,7760,0
20241209,135200,199223510,7760,7760,7760,7760,0
20241209,135100,199223510,7760,7790,7790,7760,302
20241209,135000,196878150,7780,7780,7780,7780,0
20241209,134900,196878150,7780,7780,7780,7780,0
20241209,134800,196878150,7780,7780,7780,7780,0
20241209,134700,196878150,7780,7780,7780,7780,0
20241209,134600,196878150,7780,7800,7800,7780,178
20241209,134500,195492140,7790,7790,7790,7790,0
20241209,134400,195492140,7790,7790,7790,7790,0
20241209,134300,195492140,7790,7790,7790,7790,0
20241209,134200,195492140,7790,7790,7790,7790,0
20241209,134100,195492140,7790,7790,7790,7790,0
20241209,134000,195492140,7790,7790,7790,7790,0
20241209,133900,195492140,7790,7790,7790,7790,0
20241209,133800,195492140,7790,7790,7790,7790,1
20241209,133700,195484350,7830,7830,7830,7830,0
20241209,133600,195484350,7830,7830,7830,7800,393
20241209,133500,192412720,7830,7840,7840,7830,20
20241209,133400,192256020,7840,7840,7840,7840,0
20241209,133300,192256020,7840,7840,7840,7840,20
20241209,133200,192099220,7850,7850,7850,7850,0
20241209,133100,192099220,7850,7850,7850,7850,0
20241209,133000,192099220,7850,7850,7850,7850,3
20241209,132900,192075670,7860,7860,7860,7860,0
20241209,132800,192075670,7860,7860,7860,7860,0
20241209,132700,192075670,7860,7860,7860,7860,2
20241209,132600,192059950,7840,7840,7840,7840,0
20241209,132500,192059950,7840,7840,7840,7840,6
20241209,132400,192012910,7830,7830,7830,7830,0
20241209,132300,192012910,7830,7830,7830,7830,0
20241209,132200,192012910,7830,7840,7840,7830,9
20241209,132100,191942400,7850,7850,7850,7850,20
20241209,132000,191785400,7800,7800,7800,7800,0
20241209,131900,191785400,7800,7800,7800,7800,0
20241209,131800,191785400,7800,7800,7800,7800,0
20241209,131700,191785400,7800,7810,7810,7800,140
20241209,131600,190692100,7850,7850,7850,7850,1
20241209,131500,190684250,7810,7810,7810,7810,3
20241209,131400,190660820,7800,7800,7800,7800,0
20241209,131300,190660820,7800,7800,7800,7800,0
20241209,131200,190660820,7800,7800,7800,7800,22
20241209,131100,190489220,7800,7800,7800,7800,6
20241209,131000,190442420,7800,7800,7800,7800,0
20241209,130900,190442420,7800,7770,7800,7770,10
20241209,130800,190364690,7770,7770,7770,7770,0
20241209,130700,190364690,7770,7770,7770,7760,305
20241209,130600,187994890,7770,7770,7770,7770,0
20241209,130500,187994890,7770,7770,7770,7770,0
20241209,130400,187994890,7770,7770,7770,7770,0
20241209,130300,187994890,7770,7770,7770,7770,50
20241209,130200,187606390,7770,7790,7790,7770,100
20241209,130100,186829080,7790,7790,7790,7790,4
20241209,130000,186797920,7800,7800,7800,7800,14
20241209,125900,186688720,7800,7800,7800,7800,376
20241209,125800,183755920,7810,7810,7810,7810,33
20241209,125700,183498190,7800,7800,7800,7800,0
20241209,125600,183498190,7800,7810,7810,7800,160
20241209,125500,182249940,7800,7800,7800,7800,0
20241209,125400,182249940,7800,7840,7840,7800,100
20241209,125300,181469240,7850,7850,7850,7850,0
20241209,125200,181469240,7850,7850,7850,7850,0
20241209,125100,181469240,7850,7860,7860,7850,57
20241209,125000,181021750,7870,7860,7870,7860,13
20241209,124900,180919560,7860,7860,7860,7860,0
20241209,124800,180919560,7860,7860,7860,7860,0
20241209,124700,180919560,7860,7860,7860,7860,0
20241209,124600,180919560,7860,7860,7860,7860,0
20241209,124500,180919560,7860,7850,7860,7850,151
20241209,124400,179732810,7850,7850,7850,7850,0
20241209,124300,179732810,7850,7850,7850,7850,0
20241209,124200,179732810,7850,7860,7860,7850,200
20241209,124100,178162610,7870,7870,7870,7870,0
20241209,124000,178162610,7870,7870,7870,7870,0
20241209,123900,178162610,7870,7870,7870,7870,0
20241209,123800,178162610,7870,7870,7870,7870,0
20241209,123700,178162610,7870,7870,7870,7870,0
20241209,123600,178162610,7870,7870,7870,7870,0
20241209,123500,178162610,7870,7870,7870,7870,13
20241209,123400,178060300,7900,7900,7900,7900,22
20241209,123300,177886500,7900,7900,7900,7900,0
20241209,123200,177886500,7900,7850,7900,7850,2
20241209,123100,177870750,7850,7850,7850,7850,5
20241209,123000,177831500,7850,7850,7850,7850,0
20241209,122900,177831500,7850,7850,7850,7850,0
20241209,122800,177831500,7850,7850,7850,7850,44
20241209,122700,177486100,7860,7860,7860,7860,0
20241209,122600,177486100,7860,7860,7860,7860,0
20241209,122500,177486100,7860,7870,7870,7860,38
20241209,122400,177187210,7870,7880,7880,7870,31
20241209,122300,176942960,7880,7880,7880,7880,0
20241209,122200,176942960,7880,7880,7880,7880,7
20241209,122100,176887800,7900,7900,7900,7900,0
20241209,122000,176887800,7900,7900,7900,7900,0
20241209,121900,176887800,7900,7900,7900,7900,0
20241209,121800,176887800,7900,7900,7900,7900,0
20241209,121700,176887800,7900,7900,7900,7900,0
20241209,121600,176887800,7900,7900,7900,7900,0
20241209,121500,176887800,7900,7900,7900,7900,19
20241209,121400,176737700,7900,7900,7900,7900,0
20241209,121300,176737700,7900,7900,7900,7900,1
20241209,121200,176729800,7920,7920,7920,7920,0
20241209,121100,176729800,7920,7920,7920,7920,0
20241209,121000,176729800,7920,7900,7930,7900,1264
20241209,120900,166726850,7910,7910,7910,7910,0
20241209,120800,166726850,7910,7910,7910,7910,0
20241209,120700,166726850,7910,7910,7910,7910,0
20241209,120600,166726850,7910,7910,7910,7910,0
20241209,120500,166726850,7910,7910,7910,7910,0
20241209,120400,166726850,7910,7910,7910,7910,5
20241209,120300,166687300,7910,7910,7910,7910,2
20241209,120200,166671480,7910,7910,7910,7910,1
20241209,120100,166663570,7850,7850,7850,7850,0
20241209,120000,166663570,7850,7910,7910,7850,41
20241209,115900,166340340,7910,7880,7910,7880,124
20241209,115800,165360520,7850,7850,7850,7850,75
20241209,115700,164771770,7850,7850,7850,7850,0
20241209,115600,164771770,7850,7850,7850,7850,0
20241209,115500,164771770,7850,7850,7850,7850,0
20241209,115400,164771770,7850,7850,7850,7850,0
20241209,115300,164771770,7850,7850,7850,7850,0
20241209,115200,164771770,7850,7850,7850,7850,0
20241209,115100,164771770,7850,7850,7850,7850,0
20241209,115000,164771770,7850,7860,7860,7850,110
20241209,114900,163908230,7910,7910,7910,7910,0
20241209,114800,163908230,7910,7910,7910,7910,0
20241209,114700,163908230,7910,7900,7910,7900,116
20241209,114600,162990780,7890,7890,7890,7890,6
20241209,114500,162943440,7810,7850,7850,7800,344
20241209,114400,160254090,7850,7850,7850,7850,0
20241209,114300,160254090,7850,7860,7860,7850,32
20241209,114200,160002670,7850,7850,7850,7850,13
20241209,114100,159900620,7900,7900,7900,7900,0
20241209,114000,159900620,7900,7900,7900,7900,40
20241209,113900,159584620,7850,7850,7850,7850,131
20241209,113800,158556270,7860,7870,7870,7860,11
20241209,113700,158469790,7860,7860,7860,7860,0
20241209,113600,158469790,7860,7860,7860,7860,0
20241209,113500,158469790,7860,7870,7870,7860,99
20241209,113400,157690850,7860,7870,7870,7860,45
20241209,113300,157336970,7860,7860,7860,7860,0
20241209,113200,157336970,7860,7860,7860,7860,0
20241209,113100,157336970,7860,7860,7860,7860,0
20241209,113000,157336970,7860,7860,7860,7860,0
20241209,112900,157336970,7860,7860,7860,7860,0
20241209,112800,157336970,7860,7860,7860,7860,0
20241209,112700,157336970,7860,7860,7860,7860,0
20241209,112600,157336970,7860,7870,7870,7860,26
20241209,112500,157132560,7880,7880,7880,7880,0
20241209,112400,157132560,7880,7900,7900,7880,19
20241209,112300,156982740,7890,7890,7890,7890,1
20241209,112200,156974850,7890,7890,7890,7890,0
20241209,112100,156974850,7890,7890,7890,7890,20
20241209,112000,156817050,7880,7880,7880,7880,0
20241209,111900,156817050,7880,7880,7880,7880,5
20241209,111800,156777650,7880,7880,7880,7880,4
20241209,111700,156746130,7870,7870,7870,7870,0
20241209,111600,156746130,7870,7870,7870,7870,0
20241209,111500,156746130,7870,7890,7890,7860,85
20241209,111400,156077770,7900,7900,7900,7900,1
20241209,111300,156069870,7880,7890,7890,7880,30
20241209,111200,155833380,7900,7900,7900,7900,2
20241209,111100,155817580,7890,7890,7890,7890,0
20241209,111000,155817580,7890,7890,7890,7890,0
20241209,110900,155817580,7890,7890,7890,7890,5
20241209,110800,155778130,7890,7890,7890,7890,5
20241209,110700,155738680,7900,7910,7910,7900,13
20241209,110600,155635900,7890,7890,7890,7890,0
20241209,110500,155635900,7890,7890,7890,7890,0
20241209,110400,155635900,7890,7890,7890,7890,4
20241209,110300,155604340,7880,7880,7880,7880,0
20241209,110200,155604340,7880,7880,7880,7880,0
20241209,110100,155604340,7880,7870,7880,7870,8
20241209,110000,155541310,7870,7870,7870,7870,3
20241209,105900,155517700,7870,7870,7870,7870,5
20241209,105800,155478350,7870,7870,7870,7870,24
20241209,105700,155289470,7870,7870,7870,7870,2
20241209,105600,155273730,7870,7870,7870,7870,2
20241209,105500,155257990,7860,7860,7860,7860,1
20241209,105400,155250130,7870,7880,7880,7870,22
20241209,105300,155076880,7890,7890,7890,7890,2
20241209,105200,155061100,7880,7880,7880,7880,0
20241209,105100,155061100,7880,7890,7890,7880,14
20241209,105000,154950660,7890,7910,7910,7890,32
20241209,104900,154697890,7910,7910,7910,7910,3
20241209,104800,154674160,7910,7910,7910,7910,4
20241209,104700,154642520,7900,7900,7900,7900,0
20241209,104600,154642520,7900,7900,7910,7900,47
20241209,104500,154271210,7900,7910,7910,7900,5
20241209,104400,154231670,7910,7910,7910,7910,5
20241209,104300,154192120,7910,7910,7910,7910,3
20241209,104200,154168390,7890,7890,7890,7890,0
20241209,104100,154168390,7890,7910,7910,7890,10
20241209,104000,154089420,7900,7900,7900,7900,2
20241209,103900,154073620,7900,7900,7900,7900,3
20241209,103800,154049920,7880,7880,7880,7880,0
20241209,103700,154049920,7880,7870,7880,7870,2
20241209,103600,154034170,7870,7870,7870,7870,75
20241209,103500,153443920,7870,7880,7880,7870,9
20241209,103400,153373070,7880,7880,7880,7880,4
20241209,103300,153341550,7850,7850,7850,7850,0
20241209,103200,153341550,7850,7850,7850,7850,0
20241209,103100,153341550,7850,7850,7850,7850,0
20241209,103000,153341550,7850,7850,7850,7850,10
20241209,102900,153263050,7800,7800,7800,7800,0
20241209,102800,153263050,7800,7880,7880,7800,86
20241209,102700,152588900,7880,7880,7880,7880,4
20241209,102600,152557380,7880,7880,7880,7880,10
20241209,102500,152478580,7880,7880,7880,7880,7
20241209,102400,152423420,7880,7880,7880,7880,15
20241209,102300,152305220,7880,7880,7880,7880,6
20241209,102200,152257940,7880,7880,7880,7880,32
20241209,102100,152005780,7880,7880,7880,7880,6
20241209,102000,151958500,7880,7860,7880,7860,3
20241209,101900,151934880,7850,7850,7850,7850,0
20241209,101800,151934880,7850,7850,7850,7850,6
20241209,101700,151887780,7850,7880,7880,7840,51
20241209,101600,151486920,7880,7880,7880,7880,4
20241209,101500,151455400,7870,7860,7870,7860,9
20241209,101400,151384650,7860,7880,7880,7860,14
20241209,101300,151274590,7880,7880,7880,7880,5
20241209,101200,151235190,7880,7850,7880,7850,20
20241209,101100,151077890,7830,7830,7830,7830,113
20241209,101000,150193100,7830,7830,7830,7820,112
20241209,100900,149316150,7830,7830,7830,7830,8
20241209,100800,149253510,7830,7830,7830,7830,21
20241209,100700,149089080,7830,7830,7830,7830,12
20241209,100600,148995120,7830,7810,7830,7810,2
20241209,100500,148979480,7810,7810,7810,7810,1
20241209,100400,148971670,7810,7810,7810,7810,2
20241209,100300,148956050,7760,7760,7760,7760,0
20241209,100200,148956050,7760,7760,7760,7760,0
20241209,100100,148956050,7760,7760,7760,7760,2
20241209,100000,148940530,7740,7790,7790,7740,273
20241209,095900,146824330,7790,7790,7790,7790,0
20241209,095800,146824330,7790,7800,7800,7790,50
20241209,095700,146434810,7790,7790,7790,7790,0
20241209,095600,146434810,7790,7790,7790,7790,4
20241209,095500,146403650,7780,7790,7790,7770,805
20241209,095400,140134410,7770,7780,7780,7770,11
20241209,095300,140048850,7770,7770,7780,7770,152
20241209,095200,138867800,7770,7770,7770,7770,8
20241209,095100,138805640,7770,7770,7770,7770,34
20241209,095000,138541460,7770,7810,7810,7720,814
20241209,094900,132239700,7750,7860,7860,7750,534
20241209,094800,128092560,7860,7890,7890,7780,915
20241209,094700,120971770,7890,7820,7890,7820,18
20241209,094600,120829820,7890,7890,7890,7890,16
20241209,094500,120703580,7890,7890,7890,7890,4
20241209,094400,120672020,7880,7840,7880,7780,226
20241209,094300,118909120,7840,7830,7840,7830,46
20241209,094200,118548820,7840,7830,7840,7830,94
20241209,094100,117812750,7830,7800,7830,7800,161
20241209,094000,116556060,7800,7800,7800,7800,0
20241209,093900,116556060,7800,7800,7800,7800,4
20241209,093800,116524860,7800,7800,7800,7800,5
20241209,093700,116485860,7800,7790,7800,7790,19
20241209,093600,116337830,7790,7790,7790,7790,0
20241209,093500,116337830,7790,7790,7790,7790,98
20241209,093400,115574410,7780,7780,7780,7780,0
20241209,093300,115574410,7780,7790,7790,7780,100
20241209,093200,114795740,7780,7750,7780,7750,543
20241209,093100,110579840,7740,7730,7740,7730,377
20241209,093000,107665490,7730,7730,7730,7730,52
20241209,092900,107263530,7720,7720,7720,7720,0
20241209,092800,107263530,7720,7720,7720,7720,45
20241209,092700,106916130,7730,7710,7730,7690,126
20241209,092600,105947000,7700,7710,7710,7700,114
20241209,092500,105068110,7680,7770,7770,7680,2043
20241209,092400,89274390,7770,7800,7810,7770,951
20241209,092300,81867840,7810,7810,7810,7810,9
20241209,092200,81797550,7810,7820,7840,7810,186
20241209,092100,80341180,7830,7820,7830,7820,106
20241209,092000,79512180,7810,7810,7810,7810,12
20241209,091900,79418460,7820,7860,7860,7820,680
20241209,091800,74085330,7870,7890,7890,7870,2120
20241209,091700,57382500,7920,7910,7920,7890,1603
20241209,091600,44724510,7910,7960,7960,7910,6
20241209,091500,44676950,7910,7910,7910,7910,0
20241209,091400,44676950,7910,7910,7910,7910,34
20241209,091300,44408010,7900,7910,7910,7900,130
20241209,091200,43380910,7890,7900,7900,7890,292
20241209,091100,41076290,7900,7900,7900,7900,0
20241209,091000,41076290,7900,7920,7920,7900,265
20241209,090900,38982190,7910,7920,7920,7910,344
20241209,090800,36260660,7910,7910,7910,7910,178
20241209,090700,34852680,7910,7920,7920,7910,1849
20241209,090600,20210890,7920,7930,7930,7920,687
20241209,090500,14769490,7910,7910,7910,7910,0
20241209,090400,14769490,7910,7960,7960,7910,189
20241209,090300,13268470,7960,7960,7960,7960,127
20241209,090200,12257550,7960,7960,7960,7960,175
20241209,090100,10864550,8260,8260,8260,8260,0
20241209,090000,10864550,8260,7880,8270,7880,1376
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 210800 259795620 7670 7670 7670 7670 1101
3 20241209 210700 259795620 7670 7670 7670 7670 0
4 20241209 210600 259795620 7670 7670 7670 7670 0
5 20241209 210500 259795620 7670 7670 7670 7670 0
6 20241209 210400 259795620 7670 7670 7670 7670 0
7 20241209 210300 259795620 7670 7670 7670 7670 0
8 20241209 210200 259795620 7670 7670 7670 7670 0
9 20241209 210100 259795620 7670 7670 7670 7670 0
10 20241209 210000 259795620 7670 7670 7670 7670 0
11 20241209 205900 259795620 7670 7670 7670 7670 0
12 20241209 205800 259795620 7670 7670 7670 7670 0
13 20241209 205700 259795620 7670 7670 7670 7670 0
14 20241209 205600 259795620 7670 7670 7670 7670 0
15 20241209 205500 259795620 7670 7670 7670 7670 0
16 20241209 205400 259795620 7670 7670 7670 7670 0
17 20241209 205300 259795620 7670 7670 7670 7670 0
18 20241209 205200 259795620 7670 7670 7670 7670 0
19 20241209 205100 259795620 7670 7670 7670 7670 0
20 20241209 205000 259795620 7670 7670 7670 7670 0
21 20241209 204900 259795620 7670 7670 7670 7670 0
22 20241209 204800 259795620 7670 7670 7670 7670 0
23 20241209 204700 259795620 7670 7670 7670 7670 0
24 20241209 204600 259795620 7670 7670 7670 7670 0
25 20241209 204500 259795620 7670 7670 7670 7670 0
26 20241209 204400 259795620 7670 7670 7670 7670 0
27 20241209 204300 259795620 7670 7670 7670 7670 0
28 20241209 204200 259795620 7670 7670 7670 7670 0
29 20241209 204100 259795620 7670 7670 7670 7670 0
30 20241209 204000 259795620 7670 7670 7670 7670 0
31 20241209 203900 259795620 7670 7670 7670 7670 0
32 20241209 203800 259795620 7670 7670 7670 7670 1101
33 20241209 203700 259795620 7670 7670 7670 7670 0
34 20241209 203600 259795620 7670 7670 7670 7670 0
35 20241209 203500 259795620 7670 7670 7670 7670 0
36 20241209 203400 259795620 7670 7670 7670 7670 0
37 20241209 203300 259795620 7670 7670 7670 7670 0
38 20241209 203200 259795620 7670 7670 7670 7670 0
39 20241209 203100 259795620 7670 7670 7670 7670 0
40 20241209 203000 259795620 7670 7670 7670 7670 0
41 20241209 202900 259795620 7670 7670 7670 7670 0
42 20241209 202800 259795620 7670 7670 7670 7670 0
43 20241209 202700 259795620 7670 7670 7670 7670 0
44 20241209 202600 259795620 7670 7670 7670 7670 0
45 20241209 202500 259795620 7670 7670 7670 7670 0
46 20241209 202400 259795620 7670 7670 7670 7670 0
47 20241209 202300 259795620 7670 7670 7670 7670 0
48 20241209 202200 259795620 7670 7670 7670 7670 0
49 20241209 202100 259795620 7670 7670 7670 7670 0
50 20241209 202000 259795620 7670 7670 7670 7670 0
51 20241209 201900 259795620 7670 7670 7670 7670 0
52 20241209 201800 259795620 7670 7670 7670 7670 0
53 20241209 201700 259795620 7670 7670 7670 7670 0
54 20241209 201600 259795620 7670 7670 7670 7670 0
55 20241209 201500 259795620 7670 7670 7670 7670 0
56 20241209 201400 259795620 7670 7670 7670 7670 0
57 20241209 201300 259795620 7670 7670 7670 7670 0
58 20241209 201200 259795620 7670 7670 7670 7670 0
59 20241209 201100 259795620 7670 7670 7670 7670 0
60 20241209 201000 259795620 7670 7670 7670 7670 0
61 20241209 200900 259795620 7670 7670 7670 7670 0
62 20241209 200800 259795620 7670 7670 7670 7670 1101
63 20241209 200700 259795620 7670 7670 7670 7670 0
64 20241209 200600 259795620 7670 7670 7670 7670 0
65 20241209 200500 259795620 7670 7670 7670 7670 0
66 20241209 200400 259795620 7670 7670 7670 7670 0
67 20241209 200300 259795620 7670 7670 7670 7670 0
68 20241209 200200 259795620 7670 7670 7670 7670 0
69 20241209 200100 259795620 7670 7670 7670 7670 0
70 20241209 200000 259795620 7670 7670 7670 7670 0
71 20241209 195900 259795620 7670 7670 7670 7670 0
72 20241209 195800 259795620 7670 7670 7670 7670 0
73 20241209 195700 259795620 7670 7670 7670 7670 0
74 20241209 195600 259795620 7670 7670 7670 7670 0
75 20241209 195500 259795620 7670 7670 7670 7670 0
76 20241209 195400 259795620 7670 7670 7670 7670 0
77 20241209 195300 259795620 7670 7670 7670 7670 0
78 20241209 195200 259795620 7670 7670 7670 7670 0
79 20241209 195100 259795620 7670 7670 7670 7670 0
80 20241209 195000 259795620 7670 7670 7670 7670 0
81 20241209 194900 259795620 7670 7670 7670 7670 0
82 20241209 194800 259795620 7670 7670 7670 7670 0
83 20241209 194700 259795620 7670 7670 7670 7670 0
84 20241209 194600 259795620 7670 7670 7670 7670 0
85 20241209 194500 259795620 7670 7670 7670 7670 0
86 20241209 194400 259795620 7670 7670 7670 7670 0
87 20241209 194300 259795620 7670 7670 7670 7670 0
88 20241209 194200 259795620 7670 7670 7670 7670 0
89 20241209 194100 259795620 7670 7670 7670 7670 0
90 20241209 194000 259795620 7670 7670 7670 7670 0
91 20241209 193900 259795620 7670 7670 7670 7670 0
92 20241209 193800 259795620 7670 7670 7670 7670 1101
93 20241209 193700 259795620 7670 7670 7670 7670 0
94 20241209 193600 259795620 7670 7670 7670 7670 0
95 20241209 193500 259795620 7670 7670 7670 7670 0
96 20241209 193400 259795620 7670 7670 7670 7670 0
97 20241209 193300 259795620 7670 7670 7670 7670 0
98 20241209 193200 259795620 7670 7670 7670 7670 0
99 20241209 193100 259795620 7670 7670 7670 7670 0
100 20241209 193000 259795620 7670 7670 7670 7670 0
101 20241209 192900 259795620 7670 7670 7670 7670 0
102 20241209 192800 259795620 7670 7670 7670 7670 0
103 20241209 192700 259795620 7670 7670 7670 7670 0
104 20241209 192600 259795620 7670 7670 7670 7670 0
105 20241209 192500 259795620 7670 7670 7670 7670 0
106 20241209 192400 259795620 7670 7670 7670 7670 0
107 20241209 192300 259795620 7670 7670 7670 7670 0
108 20241209 192200 259795620 7670 7670 7670 7670 0
109 20241209 192100 259795620 7670 7670 7670 7670 0
110 20241209 192000 259795620 7670 7670 7670 7670 0
111 20241209 191900 259795620 7670 7670 7670 7670 0
112 20241209 191800 259795620 7670 7670 7670 7670 0
113 20241209 191700 259795620 7670 7670 7670 7670 0
114 20241209 191600 259795620 7670 7670 7670 7670 0
115 20241209 191500 259795620 7670 7670 7670 7670 0
116 20241209 191400 259795620 7670 7670 7670 7670 0
117 20241209 191300 259795620 7670 7670 7670 7670 0
118 20241209 191200 259795620 7670 7670 7670 7670 0
119 20241209 191100 259795620 7670 7670 7670 7670 0
120 20241209 191000 259795620 7670 7670 7670 7670 0
121 20241209 190900 259795620 7670 7670 7670 7670 0
122 20241209 190800 259795620 7670 7670 7670 7670 1101
123 20241209 190700 259795620 7670 7670 7670 7670 0
124 20241209 190600 259795620 7670 7670 7670 7670 0
125 20241209 190500 259795620 7670 7670 7670 7670 0
126 20241209 190400 259795620 7670 7670 7670 7670 0
127 20241209 190300 259795620 7670 7670 7670 7670 0
128 20241209 190200 259795620 7670 7670 7670 7670 0
129 20241209 190100 259795620 7670 7670 7670 7670 0
130 20241209 190000 259795620 7670 7670 7670 7670 0
131 20241209 185900 259795620 7670 7670 7670 7670 0
132 20241209 185800 259795620 7670 7670 7670 7670 0
133 20241209 185700 259795620 7670 7670 7670 7670 0
134 20241209 185600 259795620 7670 7670 7670 7670 0
135 20241209 185500 259795620 7670 7670 7670 7670 0
136 20241209 185400 259795620 7670 7670 7670 7670 0
137 20241209 185300 259795620 7670 7670 7670 7670 0
138 20241209 185200 259795620 7670 7670 7670 7670 0
139 20241209 185100 259795620 7670 7670 7670 7670 0
140 20241209 185000 259795620 7670 7670 7670 7670 0
141 20241209 184900 259795620 7670 7670 7670 7670 0
142 20241209 184800 259795620 7670 7670 7670 7670 0
143 20241209 184700 259795620 7670 7670 7670 7670 0
144 20241209 184600 259795620 7670 7670 7670 7670 0
145 20241209 184500 259795620 7670 7670 7670 7670 0
146 20241209 184400 259795620 7670 7670 7670 7670 0
147 20241209 184300 259795620 7670 7670 7670 7670 0
148 20241209 184200 259795620 7670 7670 7670 7670 0
149 20241209 184100 259795620 7670 7670 7670 7670 0
150 20241209 184000 259795620 7670 7670 7670 7670 0
151 20241209 183900 259795620 7670 7670 7670 7670 0
152 20241209 183800 259795620 7670 7670 7670 7670 1101
153 20241209 183700 259795620 7670 7670 7670 7670 0
154 20241209 183600 259795620 7670 7670 7670 7670 0
155 20241209 183500 259795620 7670 7670 7670 7670 0
156 20241209 183400 259795620 7670 7670 7670 7670 0
157 20241209 183300 259795620 7670 7670 7670 7670 0
158 20241209 183200 259795620 7670 7670 7670 7670 0
159 20241209 183100 259795620 7670 7670 7670 7670 0
160 20241209 183000 259795620 7670 7670 7670 7670 0
161 20241209 182900 259795620 7670 7670 7670 7670 0
162 20241209 182800 259795620 7670 7670 7670 7670 0
163 20241209 182700 259795620 7670 7670 7670 7670 0
164 20241209 182600 259795620 7670 7670 7670 7670 0
165 20241209 182500 259795620 7670 7670 7670 7670 0
166 20241209 182400 259795620 7670 7670 7670 7670 0
167 20241209 182300 259795620 7670 7670 7670 7670 0
168 20241209 182200 259795620 7670 7670 7670 7670 0
169 20241209 182100 259795620 7670 7670 7670 7670 0
170 20241209 182000 259795620 7670 7670 7670 7670 0
171 20241209 181900 259795620 7670 7670 7670 7670 0
172 20241209 181800 259795620 7670 7670 7670 7670 0
173 20241209 181700 259795620 7670 7670 7670 7670 0
174 20241209 181600 259795620 7670 7670 7670 7670 0
175 20241209 181500 259795620 7670 7670 7670 7670 0
176 20241209 181400 259795620 7670 7670 7670 7670 0
177 20241209 181300 259795620 7670 7670 7670 7670 0
178 20241209 181200 259795620 7670 7670 7670 7670 0
179 20241209 181100 259795620 7670 7670 7670 7670 0
180 20241209 181000 259795620 7670 7670 7670 7670 0
181 20241209 180900 259795620 7670 7670 7670 7670 0
182 20241209 180800 259795620 7670 7670 7670 7670 1101
183 20241209 180700 259795620 7670 7670 7670 7670 0
184 20241209 180600 259795620 7670 7670 7670 7670 0
185 20241209 180500 259795620 7670 7670 7670 7670 0
186 20241209 180400 259795620 7670 7670 7670 7670 0
187 20241209 180300 259795620 7670 7670 7670 7670 0
188 20241209 180200 259795620 7670 7670 7670 7670 0
189 20241209 180100 259795620 7670 7670 7670 7670 0
190 20241209 180000 259795620 7670 7670 7670 7670 0
191 20241209 175900 259795620 7670 7670 7670 7670 0
192 20241209 175800 259795620 7670 7670 7670 7670 0
193 20241209 175700 259795620 7670 7670 7670 7670 0
194 20241209 175600 259795620 7670 7670 7670 7670 0
195 20241209 175500 259795620 7670 7670 7670 7670 0
196 20241209 175400 259795620 7670 7670 7670 7670 0
197 20241209 175300 259795620 7670 7670 7670 7670 0
198 20241209 175200 259795620 7670 7670 7670 7670 0
199 20241209 175100 259795620 7670 7670 7670 7670 0
200 20241209 175000 259795620 7670 7670 7670 7670 0
201 20241209 174900 259795620 7670 7670 7670 7670 0
202 20241209 174800 259795620 7670 7670 7670 7670 0
203 20241209 174700 259795620 7670 7670 7670 7670 0
204 20241209 174600 259795620 7670 7670 7670 7670 0
205 20241209 174500 259795620 7670 7670 7670 7670 0
206 20241209 174400 259795620 7670 7670 7670 7670 0
207 20241209 174300 259795620 7670 7670 7670 7670 0
208 20241209 174200 259795620 7670 7670 7670 7670 0
209 20241209 174100 259795620 7670 7670 7670 7670 0
210 20241209 174000 259795620 7670 7670 7670 7670 0
211 20241209 173900 259795620 7670 7670 7670 7670 0
212 20241209 173800 259795620 7670 7670 7670 7670 1101
213 20241209 173700 259795620 7670 7670 7670 7670 0
214 20241209 173600 259795620 7670 7670 7670 7670 0
215 20241209 173500 259795620 7670 7670 7670 7670 0
216 20241209 173400 259795620 7670 7670 7670 7670 0
217 20241209 173300 259795620 7670 7670 7670 7670 0
218 20241209 173200 259795620 7670 7670 7670 7670 0
219 20241209 173100 259795620 7670 7670 7670 7670 0
220 20241209 173000 259795620 7670 7670 7670 7670 0
221 20241209 172900 259795620 7670 7670 7670 7670 0
222 20241209 172800 259795620 7670 7670 7670 7670 0
223 20241209 172700 259795620 7670 7670 7670 7670 0
224 20241209 172600 259795620 7670 7670 7670 7670 0
225 20241209 172500 259795620 7670 7670 7670 7670 0
226 20241209 172400 259795620 7670 7670 7670 7670 0
227 20241209 172300 259795620 7670 7670 7670 7670 0
228 20241209 172200 259795620 7670 7670 7670 7670 0
229 20241209 172100 259795620 7670 7670 7670 7670 0
230 20241209 172000 259795620 7670 7670 7670 7670 0
231 20241209 171900 259795620 7670 7670 7670 7670 0
232 20241209 171800 259795620 7670 7670 7670 7670 0
233 20241209 171700 259795620 7670 7670 7670 7670 0
234 20241209 171600 259795620 7670 7670 7670 7670 0
235 20241209 171500 259795620 7670 7670 7670 7670 0
236 20241209 171400 259795620 7670 7670 7670 7670 0
237 20241209 171300 259795620 7670 7670 7670 7670 0
238 20241209 171200 259795620 7670 7670 7670 7670 0
239 20241209 171100 259795620 7670 7670 7670 7670 0
240 20241209 171000 259795620 7670 7670 7670 7670 0
241 20241209 170900 259795620 7670 7670 7670 7670 0
242 20241209 170800 259795620 7670 7670 7670 7670 1101
243 20241209 170700 259795620 7670 7670 7670 7670 0
244 20241209 170600 259795620 7670 7670 7670 7670 0
245 20241209 170500 259795620 7670 7670 7670 7670 0
246 20241209 170400 259795620 7670 7670 7670 7670 0
247 20241209 170300 259795620 7670 7670 7670 7670 0
248 20241209 170200 259795620 7670 7670 7670 7670 0
249 20241209 170100 259795620 7670 7670 7670 7670 0
250 20241209 170000 259795620 7670 7670 7670 7670 0
251 20241209 165900 259795620 7670 7670 7670 7670 0
252 20241209 165800 259795620 7670 7670 7670 7670 0
253 20241209 165700 259795620 7670 7670 7670 7670 0
254 20241209 165600 259795620 7670 7670 7670 7670 0
255 20241209 165500 259795620 7670 7670 7670 7670 0
256 20241209 165400 259795620 7670 7670 7670 7670 0
257 20241209 165300 259795620 7670 7670 7670 7670 0
258 20241209 165200 259795620 7670 7670 7670 7670 0
259 20241209 165100 259795620 7670 7670 7670 7670 0
260 20241209 165000 259795620 7670 7670 7670 7670 0
261 20241209 164900 259795620 7670 7670 7670 7670 0
262 20241209 164800 259795620 7670 7670 7670 7670 0
263 20241209 164700 259795620 7670 7670 7670 7670 0
264 20241209 164600 259795620 7670 7670 7670 7670 0
265 20241209 164500 259795620 7670 7670 7670 7670 0
266 20241209 164400 259795620 7670 7670 7670 7670 0
267 20241209 164300 259795620 7670 7670 7670 7670 0
268 20241209 164200 259795620 7670 7670 7670 7670 0
269 20241209 164100 259795620 7670 7670 7670 7670 0
270 20241209 164000 259795620 7670 7670 7670 7670 0
271 20241209 163900 259795620 7670 7670 7670 7670 0
272 20241209 163800 259795620 7670 7670 7670 7670 1101
273 20241209 163700 259795620 7670 7670 7670 7670 0
274 20241209 163600 259795620 7670 7670 7670 7670 0
275 20241209 163500 259795620 7670 7670 7670 7670 0
276 20241209 163400 259795620 7670 7670 7670 7670 0
277 20241209 163300 259795620 7670 7670 7670 7670 0
278 20241209 163200 259795620 7670 7670 7670 7670 0
279 20241209 163100 259795620 7670 7670 7670 7670 0
280 20241209 163000 259795620 7670 7670 7670 7670 0
281 20241209 162900 259795620 7670 7670 7670 7670 0
282 20241209 162800 259795620 7670 7670 7670 7670 0
283 20241209 162700 259795620 7670 7670 7670 7670 0
284 20241209 162600 259795620 7670 7670 7670 7670 0
285 20241209 162500 259795620 7670 7670 7670 7670 0
286 20241209 162400 259795620 7670 7670 7670 7670 0
287 20241209 162300 259795620 7670 7670 7670 7670 0
288 20241209 162200 259795620 7670 7670 7670 7670 0
289 20241209 162100 259795620 7670 7670 7670 7670 0
290 20241209 162000 259795620 7670 7670 7670 7670 0
291 20241209 161900 259795620 7670 7670 7670 7670 0
292 20241209 161800 259795620 7670 7670 7670 7670 0
293 20241209 161700 259795620 7670 7670 7670 7670 0
294 20241209 161600 259795620 7670 7670 7670 7670 0
295 20241209 161500 259795620 7670 7670 7670 7670 0
296 20241209 161400 259795620 7670 7670 7670 7670 0
297 20241209 161300 259795620 7670 7670 7670 7670 0
298 20241209 161200 259795620 7670 7670 7670 7670 0
299 20241209 161100 259795620 7670 7670 7670 7670 0
300 20241209 161000 259795620 7670 7670 7670 7670 0
301 20241209 160900 259795620 7670 7670 7670 7670 0
302 20241209 160800 259795620 7670 7670 7670 7670 1101
303 20241209 160700 259795620 7670 7670 7670 7670 0
304 20241209 160600 259795620 7670 7670 7670 7670 0
305 20241209 160500 259795620 7670 7670 7670 7670 0
306 20241209 160400 259795620 7670 7670 7670 7670 0
307 20241209 160300 259795620 7670 7670 7670 7670 0
308 20241209 160200 259795620 7670 7670 7670 7670 0
309 20241209 160100 259795620 7670 7670 7670 7670 0
310 20241209 160000 259795620 7670 7670 7670 7670 0
311 20241209 155900 259795620 7670 7670 7670 7670 0
312 20241209 155800 259795620 7670 7670 7670 7670 0
313 20241209 155700 259795620 7670 7670 7670 7670 0
314 20241209 155600 259795620 7670 7670 7670 7670 0
315 20241209 155500 259795620 7670 7670 7670 7670 0
316 20241209 155400 259795620 7670 7670 7670 7670 0
317 20241209 155300 259795620 7670 7670 7670 7670 0
318 20241209 155200 259795620 7670 7670 7670 7670 0
319 20241209 155100 259795620 7670 7670 7670 7670 0
320 20241209 155000 259795620 7670 7670 7670 7670 0
321 20241209 154900 259795620 7670 7670 7670 7670 0
322 20241209 154800 259795620 7670 7670 7670 7670 0
323 20241209 154700 259795620 7670 7670 7670 7670 0
324 20241209 154600 259795620 7670 7670 7670 7670 0
325 20241209 154500 259795620 7670 7670 7670 7670 0
326 20241209 154400 259795620 7670 7670 7670 7670 0
327 20241209 154300 259795620 7670 7670 7670 7670 0
328 20241209 154200 259795620 7670 7670 7670 7670 0
329 20241209 154100 259795620 7670 7670 7670 7670 0
330 20241209 154000 259795620 7670 7670 7670 7670 0
331 20241209 153900 259795620 7670 7670 7670 7670 0
332 20241209 153800 259795620 7670 7670 7670 7670 1101
333 20241209 153700 259795620 7670 7670 7670 7670 0
334 20241209 153600 259795620 7670 7670 7670 7670 0
335 20241209 153500 259795620 7670 7670 7670 7670 0
336 20241209 153400 259795620 7670 7670 7670 7670 0
337 20241209 153300 259795620 7670 7670 7670 7670 0
338 20241209 153200 259795620 7670 7670 7670 7670 0
339 20241209 153100 259795620 7670 7670 7670 7670 0
340 20241209 153000 259795620 7670 7670 7670 7670 1101
341 20241209 152900 251350950 7720 7720 7720 7720 0
342 20241209 152800 251350950 7720 7720 7720 7720 0
343 20241209 152700 251350950 7720 7720 7720 7720 0
344 20241209 152600 251350950 7720 7720 7720 7720 0
345 20241209 152500 251350950 7720 7720 7720 7720 0
346 20241209 152400 251350950 7720 7720 7720 7720 0
347 20241209 152300 251350950 7720 7720 7720 7720 0
348 20241209 152200 251350950 7720 7720 7720 7720 0
349 20241209 152100 251350950 7720 7720 7720 7720 0
350 20241209 152000 251350950 7720 7720 7720 7720 0
351 20241209 151900 251350950 7720 7700 7720 7700 137
352 20241209 151800 250295930 7720 7720 7720 7680 161
353 20241209 151700 249057400 7720 7720 7720 7720 57
354 20241209 151600 248617360 7710 7710 7710 7710 0
355 20241209 151500 248617360 7710 7710 7710 7710 200
356 20241209 151400 247075360 7720 7720 7720 7720 15
357 20241209 151300 246959560 7720 7720 7720 7720 8
358 20241209 151200 246897800 7720 7720 7720 7720 8
359 20241209 151100 246836040 7720 7720 7720 7710 11
360 20241209 151000 246751140 7720 7720 7720 7720 3
361 20241209 150900 246727980 7710 7710 7710 7710 4
362 20241209 150800 246697140 7710 7710 7710 7710 0
363 20241209 150700 246697140 7710 7710 7710 7710 18
364 20241209 150600 246558360 7720 7720 7720 7720 4
365 20241209 150500 246527480 7720 7720 7720 7720 4
366 20241209 150400 246496600 7720 7720 7720 7720 0
367 20241209 150300 246496600 7720 7720 7720 7720 52
368 20241209 150200 246095160 7700 7700 7700 7700 54
369 20241209 150100 245679360 7700 7700 7700 7700 0
370 20241209 150000 245679360 7700 7700 7700 7700 40
371 20241209 145900 245371360 7710 7710 7710 7710 0
372 20241209 145800 245371360 7710 7710 7710 7710 89
373 20241209 145700 244685170 7680 7680 7680 7680 0
374 20241209 145600 244685170 7680 7690 7690 7680 146
375 20241209 145500 243563430 7680 7710 7710 7680 855
376 20241209 145400 236986170 7700 7700 7700 7700 0
377 20241209 145300 236986170 7700 7700 7700 7700 160
378 20241209 145200 235754170 7710 7710 7710 7710 0
379 20241209 145100 235754170 7710 7710 7710 7710 23
380 20241209 145000 235576840 7710 7710 7710 7710 0
381 20241209 144900 235576840 7710 7710 7710 7710 10
382 20241209 144800 235499740 7700 7700 7700 7700 271
383 20241209 144700 233413040 7710 7710 7710 7700 118
384 20241209 144600 232503460 7710 7710 7710 7710 1
385 20241209 144500 232495750 7700 7700 7700 7700 590
386 20241209 144400 227952750 7700 7700 7700 7700 0
387 20241209 144300 227952750 7700 7700 7700 7700 1
388 20241209 144200 227945050 7700 7700 7700 7700 148
389 20241209 144100 226805450 7700 7700 7700 7700 0
390 20241209 144000 226805450 7700 7700 7700 7700 10
391 20241209 143900 226728450 7700 7710 7710 7700 19
392 20241209 143800 226582000 7790 7790 7790 7790 2
393 20241209 143700 226566420 7700 7700 7700 7700 60
394 20241209 143600 226104420 7700 7700 7700 7700 100
395 20241209 143500 225334420 7690 7690 7690 7690 0
396 20241209 143400 225334420 7690 7760 7760 7690 1000
397 20241209 143300 217618410 7760 7760 7760 7760 22
398 20241209 143200 217447690 7780 7780 7780 7780 0
399 20241209 143100 217447690 7780 7780 7780 7780 0
400 20241209 143000 217447690 7780 7760 7780 7760 102
401 20241209 142900 216654730 7760 7760 7760 7760 0
402 20241209 142800 216654730 7760 7760 7760 7760 0
403 20241209 142700 216654730 7760 7760 7760 7760 0
404 20241209 142600 216654730 7760 7760 7760 7760 0
405 20241209 142500 216654730 7760 7760 7760 7760 0
406 20241209 142400 216654730 7760 7760 7760 7760 16
407 20241209 142300 216530570 7780 7780 7780 7780 51
408 20241209 142200 216133790 7780 7780 7780 7780 0
409 20241209 142100 216133790 7780 7780 7780 7780 0
410 20241209 142000 216133790 7780 7780 7780 7780 1
411 20241209 141900 216126010 7740 7740 7740 7740 0
412 20241209 141800 216126010 7740 7740 7740 7740 0
413 20241209 141700 216126010 7740 7740 7740 7740 0
414 20241209 141600 216126010 7740 7740 7740 7740 0
415 20241209 141500 216126010 7740 7740 7740 7740 0
416 20241209 141400 216126010 7740 7740 7740 7740 0
417 20241209 141300 216126010 7740 7740 7740 7740 0
418 20241209 141200 216126010 7740 7760 7760 7740 457
419 20241209 141100 212585000 7750 7750 7750 7750 0
420 20241209 141000 212585000 7750 7750 7750 7750 0
421 20241209 140900 212585000 7750 7750 7750 7750 50
422 20241209 140800 212197500 7750 7750 7750 7750 2
423 20241209 140700 212182000 7750 7750 7750 7750 0
424 20241209 140600 212182000 7750 7750 7750 7750 1
425 20241209 140500 212174250 7750 7750 7750 7750 1
426 20241209 140400 212166500 7750 7760 7760 7750 63
427 20241209 140300 211678080 7750 7750 7750 7750 0
428 20241209 140200 211678080 7750 7750 7750 7750 1
429 20241209 140100 211670330 7790 7790 7790 7790 0
430 20241209 140000 211670330 7790 7790 7790 7790 0
431 20241209 135900 211670330 7790 7790 7790 7790 5
432 20241209 135800 211631380 7790 7790 7790 7790 0
433 20241209 135700 211631380 7790 7790 7790 7790 3
434 20241209 135600 211608010 7750 7750 7750 7750 747
435 20241209 135500 205818760 7750 7750 7750 7750 851
436 20241209 135400 199223510 7760 7760 7760 7760 0
437 20241209 135300 199223510 7760 7760 7760 7760 0
438 20241209 135200 199223510 7760 7760 7760 7760 0
439 20241209 135100 199223510 7760 7790 7790 7760 302
440 20241209 135000 196878150 7780 7780 7780 7780 0
441 20241209 134900 196878150 7780 7780 7780 7780 0
442 20241209 134800 196878150 7780 7780 7780 7780 0
443 20241209 134700 196878150 7780 7780 7780 7780 0
444 20241209 134600 196878150 7780 7800 7800 7780 178
445 20241209 134500 195492140 7790 7790 7790 7790 0
446 20241209 134400 195492140 7790 7790 7790 7790 0
447 20241209 134300 195492140 7790 7790 7790 7790 0
448 20241209 134200 195492140 7790 7790 7790 7790 0
449 20241209 134100 195492140 7790 7790 7790 7790 0
450 20241209 134000 195492140 7790 7790 7790 7790 0
451 20241209 133900 195492140 7790 7790 7790 7790 0
452 20241209 133800 195492140 7790 7790 7790 7790 1
453 20241209 133700 195484350 7830 7830 7830 7830 0
454 20241209 133600 195484350 7830 7830 7830 7800 393
455 20241209 133500 192412720 7830 7840 7840 7830 20
456 20241209 133400 192256020 7840 7840 7840 7840 0
457 20241209 133300 192256020 7840 7840 7840 7840 20
458 20241209 133200 192099220 7850 7850 7850 7850 0
459 20241209 133100 192099220 7850 7850 7850 7850 0
460 20241209 133000 192099220 7850 7850 7850 7850 3
461 20241209 132900 192075670 7860 7860 7860 7860 0
462 20241209 132800 192075670 7860 7860 7860 7860 0
463 20241209 132700 192075670 7860 7860 7860 7860 2
464 20241209 132600 192059950 7840 7840 7840 7840 0
465 20241209 132500 192059950 7840 7840 7840 7840 6
466 20241209 132400 192012910 7830 7830 7830 7830 0
467 20241209 132300 192012910 7830 7830 7830 7830 0
468 20241209 132200 192012910 7830 7840 7840 7830 9
469 20241209 132100 191942400 7850 7850 7850 7850 20
470 20241209 132000 191785400 7800 7800 7800 7800 0
471 20241209 131900 191785400 7800 7800 7800 7800 0
472 20241209 131800 191785400 7800 7800 7800 7800 0
473 20241209 131700 191785400 7800 7810 7810 7800 140
474 20241209 131600 190692100 7850 7850 7850 7850 1
475 20241209 131500 190684250 7810 7810 7810 7810 3
476 20241209 131400 190660820 7800 7800 7800 7800 0
477 20241209 131300 190660820 7800 7800 7800 7800 0
478 20241209 131200 190660820 7800 7800 7800 7800 22
479 20241209 131100 190489220 7800 7800 7800 7800 6
480 20241209 131000 190442420 7800 7800 7800 7800 0
481 20241209 130900 190442420 7800 7770 7800 7770 10
482 20241209 130800 190364690 7770 7770 7770 7770 0
483 20241209 130700 190364690 7770 7770 7770 7760 305
484 20241209 130600 187994890 7770 7770 7770 7770 0
485 20241209 130500 187994890 7770 7770 7770 7770 0
486 20241209 130400 187994890 7770 7770 7770 7770 0
487 20241209 130300 187994890 7770 7770 7770 7770 50
488 20241209 130200 187606390 7770 7790 7790 7770 100
489 20241209 130100 186829080 7790 7790 7790 7790 4
490 20241209 130000 186797920 7800 7800 7800 7800 14
491 20241209 125900 186688720 7800 7800 7800 7800 376
492 20241209 125800 183755920 7810 7810 7810 7810 33
493 20241209 125700 183498190 7800 7800 7800 7800 0
494 20241209 125600 183498190 7800 7810 7810 7800 160
495 20241209 125500 182249940 7800 7800 7800 7800 0
496 20241209 125400 182249940 7800 7840 7840 7800 100
497 20241209 125300 181469240 7850 7850 7850 7850 0
498 20241209 125200 181469240 7850 7850 7850 7850 0
499 20241209 125100 181469240 7850 7860 7860 7850 57
500 20241209 125000 181021750 7870 7860 7870 7860 13
501 20241209 124900 180919560 7860 7860 7860 7860 0
502 20241209 124800 180919560 7860 7860 7860 7860 0
503 20241209 124700 180919560 7860 7860 7860 7860 0
504 20241209 124600 180919560 7860 7860 7860 7860 0
505 20241209 124500 180919560 7860 7850 7860 7850 151
506 20241209 124400 179732810 7850 7850 7850 7850 0
507 20241209 124300 179732810 7850 7850 7850 7850 0
508 20241209 124200 179732810 7850 7860 7860 7850 200
509 20241209 124100 178162610 7870 7870 7870 7870 0
510 20241209 124000 178162610 7870 7870 7870 7870 0
511 20241209 123900 178162610 7870 7870 7870 7870 0
512 20241209 123800 178162610 7870 7870 7870 7870 0
513 20241209 123700 178162610 7870 7870 7870 7870 0
514 20241209 123600 178162610 7870 7870 7870 7870 0
515 20241209 123500 178162610 7870 7870 7870 7870 13
516 20241209 123400 178060300 7900 7900 7900 7900 22
517 20241209 123300 177886500 7900 7900 7900 7900 0
518 20241209 123200 177886500 7900 7850 7900 7850 2
519 20241209 123100 177870750 7850 7850 7850 7850 5
520 20241209 123000 177831500 7850 7850 7850 7850 0
521 20241209 122900 177831500 7850 7850 7850 7850 0
522 20241209 122800 177831500 7850 7850 7850 7850 44
523 20241209 122700 177486100 7860 7860 7860 7860 0
524 20241209 122600 177486100 7860 7860 7860 7860 0
525 20241209 122500 177486100 7860 7870 7870 7860 38
526 20241209 122400 177187210 7870 7880 7880 7870 31
527 20241209 122300 176942960 7880 7880 7880 7880 0
528 20241209 122200 176942960 7880 7880 7880 7880 7
529 20241209 122100 176887800 7900 7900 7900 7900 0
530 20241209 122000 176887800 7900 7900 7900 7900 0
531 20241209 121900 176887800 7900 7900 7900 7900 0
532 20241209 121800 176887800 7900 7900 7900 7900 0
533 20241209 121700 176887800 7900 7900 7900 7900 0
534 20241209 121600 176887800 7900 7900 7900 7900 0
535 20241209 121500 176887800 7900 7900 7900 7900 19
536 20241209 121400 176737700 7900 7900 7900 7900 0
537 20241209 121300 176737700 7900 7900 7900 7900 1
538 20241209 121200 176729800 7920 7920 7920 7920 0
539 20241209 121100 176729800 7920 7920 7920 7920 0
540 20241209 121000 176729800 7920 7900 7930 7900 1264
541 20241209 120900 166726850 7910 7910 7910 7910 0
542 20241209 120800 166726850 7910 7910 7910 7910 0
543 20241209 120700 166726850 7910 7910 7910 7910 0
544 20241209 120600 166726850 7910 7910 7910 7910 0
545 20241209 120500 166726850 7910 7910 7910 7910 0
546 20241209 120400 166726850 7910 7910 7910 7910 5
547 20241209 120300 166687300 7910 7910 7910 7910 2
548 20241209 120200 166671480 7910 7910 7910 7910 1
549 20241209 120100 166663570 7850 7850 7850 7850 0
550 20241209 120000 166663570 7850 7910 7910 7850 41
551 20241209 115900 166340340 7910 7880 7910 7880 124
552 20241209 115800 165360520 7850 7850 7850 7850 75
553 20241209 115700 164771770 7850 7850 7850 7850 0
554 20241209 115600 164771770 7850 7850 7850 7850 0
555 20241209 115500 164771770 7850 7850 7850 7850 0
556 20241209 115400 164771770 7850 7850 7850 7850 0
557 20241209 115300 164771770 7850 7850 7850 7850 0
558 20241209 115200 164771770 7850 7850 7850 7850 0
559 20241209 115100 164771770 7850 7850 7850 7850 0
560 20241209 115000 164771770 7850 7860 7860 7850 110
561 20241209 114900 163908230 7910 7910 7910 7910 0
562 20241209 114800 163908230 7910 7910 7910 7910 0
563 20241209 114700 163908230 7910 7900 7910 7900 116
564 20241209 114600 162990780 7890 7890 7890 7890 6
565 20241209 114500 162943440 7810 7850 7850 7800 344
566 20241209 114400 160254090 7850 7850 7850 7850 0
567 20241209 114300 160254090 7850 7860 7860 7850 32
568 20241209 114200 160002670 7850 7850 7850 7850 13
569 20241209 114100 159900620 7900 7900 7900 7900 0
570 20241209 114000 159900620 7900 7900 7900 7900 40
571 20241209 113900 159584620 7850 7850 7850 7850 131
572 20241209 113800 158556270 7860 7870 7870 7860 11
573 20241209 113700 158469790 7860 7860 7860 7860 0
574 20241209 113600 158469790 7860 7860 7860 7860 0
575 20241209 113500 158469790 7860 7870 7870 7860 99
576 20241209 113400 157690850 7860 7870 7870 7860 45
577 20241209 113300 157336970 7860 7860 7860 7860 0
578 20241209 113200 157336970 7860 7860 7860 7860 0
579 20241209 113100 157336970 7860 7860 7860 7860 0
580 20241209 113000 157336970 7860 7860 7860 7860 0
581 20241209 112900 157336970 7860 7860 7860 7860 0
582 20241209 112800 157336970 7860 7860 7860 7860 0
583 20241209 112700 157336970 7860 7860 7860 7860 0
584 20241209 112600 157336970 7860 7870 7870 7860 26
585 20241209 112500 157132560 7880 7880 7880 7880 0
586 20241209 112400 157132560 7880 7900 7900 7880 19
587 20241209 112300 156982740 7890 7890 7890 7890 1
588 20241209 112200 156974850 7890 7890 7890 7890 0
589 20241209 112100 156974850 7890 7890 7890 7890 20
590 20241209 112000 156817050 7880 7880 7880 7880 0
591 20241209 111900 156817050 7880 7880 7880 7880 5
592 20241209 111800 156777650 7880 7880 7880 7880 4
593 20241209 111700 156746130 7870 7870 7870 7870 0
594 20241209 111600 156746130 7870 7870 7870 7870 0
595 20241209 111500 156746130 7870 7890 7890 7860 85
596 20241209 111400 156077770 7900 7900 7900 7900 1
597 20241209 111300 156069870 7880 7890 7890 7880 30
598 20241209 111200 155833380 7900 7900 7900 7900 2
599 20241209 111100 155817580 7890 7890 7890 7890 0
600 20241209 111000 155817580 7890 7890 7890 7890 0
601 20241209 110900 155817580 7890 7890 7890 7890 5
602 20241209 110800 155778130 7890 7890 7890 7890 5
603 20241209 110700 155738680 7900 7910 7910 7900 13
604 20241209 110600 155635900 7890 7890 7890 7890 0
605 20241209 110500 155635900 7890 7890 7890 7890 0
606 20241209 110400 155635900 7890 7890 7890 7890 4
607 20241209 110300 155604340 7880 7880 7880 7880 0
608 20241209 110200 155604340 7880 7880 7880 7880 0
609 20241209 110100 155604340 7880 7870 7880 7870 8
610 20241209 110000 155541310 7870 7870 7870 7870 3
611 20241209 105900 155517700 7870 7870 7870 7870 5
612 20241209 105800 155478350 7870 7870 7870 7870 24
613 20241209 105700 155289470 7870 7870 7870 7870 2
614 20241209 105600 155273730 7870 7870 7870 7870 2
615 20241209 105500 155257990 7860 7860 7860 7860 1
616 20241209 105400 155250130 7870 7880 7880 7870 22
617 20241209 105300 155076880 7890 7890 7890 7890 2
618 20241209 105200 155061100 7880 7880 7880 7880 0
619 20241209 105100 155061100 7880 7890 7890 7880 14
620 20241209 105000 154950660 7890 7910 7910 7890 32
621 20241209 104900 154697890 7910 7910 7910 7910 3
622 20241209 104800 154674160 7910 7910 7910 7910 4
623 20241209 104700 154642520 7900 7900 7900 7900 0
624 20241209 104600 154642520 7900 7900 7910 7900 47
625 20241209 104500 154271210 7900 7910 7910 7900 5
626 20241209 104400 154231670 7910 7910 7910 7910 5
627 20241209 104300 154192120 7910 7910 7910 7910 3
628 20241209 104200 154168390 7890 7890 7890 7890 0
629 20241209 104100 154168390 7890 7910 7910 7890 10
630 20241209 104000 154089420 7900 7900 7900 7900 2
631 20241209 103900 154073620 7900 7900 7900 7900 3
632 20241209 103800 154049920 7880 7880 7880 7880 0
633 20241209 103700 154049920 7880 7870 7880 7870 2
634 20241209 103600 154034170 7870 7870 7870 7870 75
635 20241209 103500 153443920 7870 7880 7880 7870 9
636 20241209 103400 153373070 7880 7880 7880 7880 4
637 20241209 103300 153341550 7850 7850 7850 7850 0
638 20241209 103200 153341550 7850 7850 7850 7850 0
639 20241209 103100 153341550 7850 7850 7850 7850 0
640 20241209 103000 153341550 7850 7850 7850 7850 10
641 20241209 102900 153263050 7800 7800 7800 7800 0
642 20241209 102800 153263050 7800 7880 7880 7800 86
643 20241209 102700 152588900 7880 7880 7880 7880 4
644 20241209 102600 152557380 7880 7880 7880 7880 10
645 20241209 102500 152478580 7880 7880 7880 7880 7
646 20241209 102400 152423420 7880 7880 7880 7880 15
647 20241209 102300 152305220 7880 7880 7880 7880 6
648 20241209 102200 152257940 7880 7880 7880 7880 32
649 20241209 102100 152005780 7880 7880 7880 7880 6
650 20241209 102000 151958500 7880 7860 7880 7860 3
651 20241209 101900 151934880 7850 7850 7850 7850 0
652 20241209 101800 151934880 7850 7850 7850 7850 6
653 20241209 101700 151887780 7850 7880 7880 7840 51
654 20241209 101600 151486920 7880 7880 7880 7880 4
655 20241209 101500 151455400 7870 7860 7870 7860 9
656 20241209 101400 151384650 7860 7880 7880 7860 14
657 20241209 101300 151274590 7880 7880 7880 7880 5
658 20241209 101200 151235190 7880 7850 7880 7850 20
659 20241209 101100 151077890 7830 7830 7830 7830 113
660 20241209 101000 150193100 7830 7830 7830 7820 112
661 20241209 100900 149316150 7830 7830 7830 7830 8
662 20241209 100800 149253510 7830 7830 7830 7830 21
663 20241209 100700 149089080 7830 7830 7830 7830 12
664 20241209 100600 148995120 7830 7810 7830 7810 2
665 20241209 100500 148979480 7810 7810 7810 7810 1
666 20241209 100400 148971670 7810 7810 7810 7810 2
667 20241209 100300 148956050 7760 7760 7760 7760 0
668 20241209 100200 148956050 7760 7760 7760 7760 0
669 20241209 100100 148956050 7760 7760 7760 7760 2
670 20241209 100000 148940530 7740 7790 7790 7740 273
671 20241209 095900 146824330 7790 7790 7790 7790 0
672 20241209 095800 146824330 7790 7800 7800 7790 50
673 20241209 095700 146434810 7790 7790 7790 7790 0
674 20241209 095600 146434810 7790 7790 7790 7790 4
675 20241209 095500 146403650 7780 7790 7790 7770 805
676 20241209 095400 140134410 7770 7780 7780 7770 11
677 20241209 095300 140048850 7770 7770 7780 7770 152
678 20241209 095200 138867800 7770 7770 7770 7770 8
679 20241209 095100 138805640 7770 7770 7770 7770 34
680 20241209 095000 138541460 7770 7810 7810 7720 814
681 20241209 094900 132239700 7750 7860 7860 7750 534
682 20241209 094800 128092560 7860 7890 7890 7780 915
683 20241209 094700 120971770 7890 7820 7890 7820 18
684 20241209 094600 120829820 7890 7890 7890 7890 16
685 20241209 094500 120703580 7890 7890 7890 7890 4
686 20241209 094400 120672020 7880 7840 7880 7780 226
687 20241209 094300 118909120 7840 7830 7840 7830 46
688 20241209 094200 118548820 7840 7830 7840 7830 94
689 20241209 094100 117812750 7830 7800 7830 7800 161
690 20241209 094000 116556060 7800 7800 7800 7800 0
691 20241209 093900 116556060 7800 7800 7800 7800 4
692 20241209 093800 116524860 7800 7800 7800 7800 5
693 20241209 093700 116485860 7800 7790 7800 7790 19
694 20241209 093600 116337830 7790 7790 7790 7790 0
695 20241209 093500 116337830 7790 7790 7790 7790 98
696 20241209 093400 115574410 7780 7780 7780 7780 0
697 20241209 093300 115574410 7780 7790 7790 7780 100
698 20241209 093200 114795740 7780 7750 7780 7750 543
699 20241209 093100 110579840 7740 7730 7740 7730 377
700 20241209 093000 107665490 7730 7730 7730 7730 52
701 20241209 092900 107263530 7720 7720 7720 7720 0
702 20241209 092800 107263530 7720 7720 7720 7720 45
703 20241209 092700 106916130 7730 7710 7730 7690 126
704 20241209 092600 105947000 7700 7710 7710 7700 114
705 20241209 092500 105068110 7680 7770 7770 7680 2043
706 20241209 092400 89274390 7770 7800 7810 7770 951
707 20241209 092300 81867840 7810 7810 7810 7810 9
708 20241209 092200 81797550 7810 7820 7840 7810 186
709 20241209 092100 80341180 7830 7820 7830 7820 106
710 20241209 092000 79512180 7810 7810 7810 7810 12
711 20241209 091900 79418460 7820 7860 7860 7820 680
712 20241209 091800 74085330 7870 7890 7890 7870 2120
713 20241209 091700 57382500 7920 7910 7920 7890 1603
714 20241209 091600 44724510 7910 7960 7960 7910 6
715 20241209 091500 44676950 7910 7910 7910 7910 0
716 20241209 091400 44676950 7910 7910 7910 7910 34
717 20241209 091300 44408010 7900 7910 7910 7900 130
718 20241209 091200 43380910 7890 7900 7900 7890 292
719 20241209 091100 41076290 7900 7900 7900 7900 0
720 20241209 091000 41076290 7900 7920 7920 7900 265
721 20241209 090900 38982190 7910 7920 7920 7910 344
722 20241209 090800 36260660 7910 7910 7910 7910 178
723 20241209 090700 34852680 7910 7920 7920 7910 1849
724 20241209 090600 20210890 7920 7930 7930 7920 687
725 20241209 090500 14769490 7910 7910 7910 7910 0
726 20241209 090400 14769490 7910 7960 7960 7910 189
727 20241209 090300 13268470 7960 7960 7960 7960 127
728 20241209 090200 12257550 7960 7960 7960 7960 175
729 20241209 090100 10864550 8260 8260 8260 8260 0
730 20241209 090000 10864550 8260 7880 8270 7880 1376