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

761
415380/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,761 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,213900,238980870,7610,7610,7610,7610,993
20241209,213800,238980870,7610,7610,7610,7610,0
20241209,213700,238980870,7610,7610,7610,7610,0
20241209,213600,238980870,7610,7610,7610,7610,0
20241209,213500,238980870,7610,7610,7610,7610,0
20241209,213400,238980870,7610,7610,7610,7610,0
20241209,213300,238980870,7610,7610,7610,7610,0
20241209,213200,238980870,7610,7610,7610,7610,0
20241209,213100,238980870,7610,7610,7610,7610,0
20241209,213000,238980870,7610,7610,7610,7610,0
20241209,212900,238980870,7610,7610,7610,7610,0
20241209,212800,238980870,7610,7610,7610,7610,0
20241209,212700,238980870,7610,7610,7610,7610,0
20241209,212600,238980870,7610,7610,7610,7610,0
20241209,212500,238980870,7610,7610,7610,7610,0
20241209,212400,238980870,7610,7610,7610,7610,0
20241209,212300,238980870,7610,7610,7610,7610,0
20241209,212200,238980870,7610,7610,7610,7610,0
20241209,212100,238980870,7610,7610,7610,7610,0
20241209,212000,238980870,7610,7610,7610,7610,0
20241209,211900,238980870,7610,7610,7610,7610,0
20241209,211800,238980870,7610,7610,7610,7610,0
20241209,211700,238980870,7610,7610,7610,7610,0
20241209,211600,238980870,7610,7610,7610,7610,0
20241209,211500,238980870,7610,7610,7610,7610,0
20241209,211400,238980870,7610,7610,7610,7610,0
20241209,211300,238980870,7610,7610,7610,7610,0
20241209,211200,238980870,7610,7610,7610,7610,0
20241209,211100,238980870,7610,7610,7610,7610,0
20241209,211000,238980870,7610,7610,7610,7610,0
20241209,210900,238980870,7610,7610,7610,7610,993
20241209,210800,238980870,7610,7610,7610,7610,0
20241209,210700,238980870,7610,7610,7610,7610,0
20241209,210600,238980870,7610,7610,7610,7610,0
20241209,210500,238980870,7610,7610,7610,7610,0
20241209,210400,238980870,7610,7610,7610,7610,0
20241209,210300,238980870,7610,7610,7610,7610,0
20241209,210200,238980870,7610,7610,7610,7610,0
20241209,210100,238980870,7610,7610,7610,7610,0
20241209,210000,238980870,7610,7610,7610,7610,0
20241209,205900,238980870,7610,7610,7610,7610,0
20241209,205800,238980870,7610,7610,7610,7610,0
20241209,205700,238980870,7610,7610,7610,7610,0
20241209,205600,238980870,7610,7610,7610,7610,0
20241209,205500,238980870,7610,7610,7610,7610,0
20241209,205400,238980870,7610,7610,7610,7610,0
20241209,205300,238980870,7610,7610,7610,7610,0
20241209,205200,238980870,7610,7610,7610,7610,0
20241209,205100,238980870,7610,7610,7610,7610,0
20241209,205000,238980870,7610,7610,7610,7610,0
20241209,204900,238980870,7610,7610,7610,7610,0
20241209,204800,238980870,7610,7610,7610,7610,0
20241209,204700,238980870,7610,7610,7610,7610,0
20241209,204600,238980870,7610,7610,7610,7610,0
20241209,204500,238980870,7610,7610,7610,7610,0
20241209,204400,238980870,7610,7610,7610,7610,0
20241209,204300,238980870,7610,7610,7610,7610,0
20241209,204200,238980870,7610,7610,7610,7610,0
20241209,204100,238980870,7610,7610,7610,7610,0
20241209,204000,238980870,7610,7610,7610,7610,0
20241209,203900,238980870,7610,7610,7610,7610,993
20241209,203800,238980870,7610,7610,7610,7610,0
20241209,203700,238980870,7610,7610,7610,7610,0
20241209,203600,238980870,7610,7610,7610,7610,0
20241209,203500,238980870,7610,7610,7610,7610,0
20241209,203400,238980870,7610,7610,7610,7610,0
20241209,203300,238980870,7610,7610,7610,7610,0
20241209,203200,238980870,7610,7610,7610,7610,0
20241209,203100,238980870,7610,7610,7610,7610,0
20241209,203000,238980870,7610,7610,7610,7610,0
20241209,202900,238980870,7610,7610,7610,7610,0
20241209,202800,238980870,7610,7610,7610,7610,0
20241209,202700,238980870,7610,7610,7610,7610,0
20241209,202600,238980870,7610,7610,7610,7610,0
20241209,202500,238980870,7610,7610,7610,7610,0
20241209,202400,238980870,7610,7610,7610,7610,0
20241209,202300,238980870,7610,7610,7610,7610,0
20241209,202200,238980870,7610,7610,7610,7610,0
20241209,202100,238980870,7610,7610,7610,7610,0
20241209,202000,238980870,7610,7610,7610,7610,0
20241209,201900,238980870,7610,7610,7610,7610,0
20241209,201800,238980870,7610,7610,7610,7610,0
20241209,201700,238980870,7610,7610,7610,7610,0
20241209,201600,238980870,7610,7610,7610,7610,0
20241209,201500,238980870,7610,7610,7610,7610,0
20241209,201400,238980870,7610,7610,7610,7610,0
20241209,201300,238980870,7610,7610,7610,7610,0
20241209,201200,238980870,7610,7610,7610,7610,0
20241209,201100,238980870,7610,7610,7610,7610,0
20241209,201000,238980870,7610,7610,7610,7610,0
20241209,200900,238980870,7610,7610,7610,7610,993
20241209,200800,238980870,7610,7610,7610,7610,0
20241209,200700,238980870,7610,7610,7610,7610,0
20241209,200600,238980870,7610,7610,7610,7610,0
20241209,200500,238980870,7610,7610,7610,7610,0
20241209,200400,238980870,7610,7610,7610,7610,0
20241209,200300,238980870,7610,7610,7610,7610,0
20241209,200200,238980870,7610,7610,7610,7610,0
20241209,200100,238980870,7610,7610,7610,7610,0
20241209,200000,238980870,7610,7610,7610,7610,0
20241209,195900,238980870,7610,7610,7610,7610,0
20241209,195800,238980870,7610,7610,7610,7610,0
20241209,195700,238980870,7610,7610,7610,7610,0
20241209,195600,238980870,7610,7610,7610,7610,0
20241209,195500,238980870,7610,7610,7610,7610,0
20241209,195400,238980870,7610,7610,7610,7610,0
20241209,195300,238980870,7610,7610,7610,7610,0
20241209,195200,238980870,7610,7610,7610,7610,0
20241209,195100,238980870,7610,7610,7610,7610,0
20241209,195000,238980870,7610,7610,7610,7610,0
20241209,194900,238980870,7610,7610,7610,7610,0
20241209,194800,238980870,7610,7610,7610,7610,0
20241209,194700,238980870,7610,7610,7610,7610,0
20241209,194600,238980870,7610,7610,7610,7610,0
20241209,194500,238980870,7610,7610,7610,7610,0
20241209,194400,238980870,7610,7610,7610,7610,0
20241209,194300,238980870,7610,7610,7610,7610,0
20241209,194200,238980870,7610,7610,7610,7610,0
20241209,194100,238980870,7610,7610,7610,7610,0
20241209,194000,238980870,7610,7610,7610,7610,0
20241209,193900,238980870,7610,7610,7610,7610,993
20241209,193800,238980870,7610,7610,7610,7610,0
20241209,193700,238980870,7610,7610,7610,7610,0
20241209,193600,238980870,7610,7610,7610,7610,0
20241209,193500,238980870,7610,7610,7610,7610,0
20241209,193400,238980870,7610,7610,7610,7610,0
20241209,193300,238980870,7610,7610,7610,7610,0
20241209,193200,238980870,7610,7610,7610,7610,0
20241209,193100,238980870,7610,7610,7610,7610,0
20241209,193000,238980870,7610,7610,7610,7610,0
20241209,192900,238980870,7610,7610,7610,7610,0
20241209,192800,238980870,7610,7610,7610,7610,0
20241209,192700,238980870,7610,7610,7610,7610,0
20241209,192600,238980870,7610,7610,7610,7610,0
20241209,192500,238980870,7610,7610,7610,7610,0
20241209,192400,238980870,7610,7610,7610,7610,0
20241209,192300,238980870,7610,7610,7610,7610,0
20241209,192200,238980870,7610,7610,7610,7610,0
20241209,192100,238980870,7610,7610,7610,7610,0
20241209,192000,238980870,7610,7610,7610,7610,0
20241209,191900,238980870,7610,7610,7610,7610,0
20241209,191800,238980870,7610,7610,7610,7610,0
20241209,191700,238980870,7610,7610,7610,7610,0
20241209,191600,238980870,7610,7610,7610,7610,0
20241209,191500,238980870,7610,7610,7610,7610,0
20241209,191400,238980870,7610,7610,7610,7610,0
20241209,191300,238980870,7610,7610,7610,7610,0
20241209,191200,238980870,7610,7610,7610,7610,0
20241209,191100,238980870,7610,7610,7610,7610,0
20241209,191000,238980870,7610,7610,7610,7610,0
20241209,190900,238980870,7610,7610,7610,7610,993
20241209,190800,238980870,7610,7610,7610,7610,0
20241209,190700,238980870,7610,7610,7610,7610,0
20241209,190600,238980870,7610,7610,7610,7610,0
20241209,190500,238980870,7610,7610,7610,7610,0
20241209,190400,238980870,7610,7610,7610,7610,0
20241209,190300,238980870,7610,7610,7610,7610,0
20241209,190200,238980870,7610,7610,7610,7610,0
20241209,190100,238980870,7610,7610,7610,7610,0
20241209,190000,238980870,7610,7610,7610,7610,0
20241209,185900,238980870,7610,7610,7610,7610,0
20241209,185800,238980870,7610,7610,7610,7610,0
20241209,185700,238980870,7610,7610,7610,7610,0
20241209,185600,238980870,7610,7610,7610,7610,0
20241209,185500,238980870,7610,7610,7610,7610,0
20241209,185400,238980870,7610,7610,7610,7610,0
20241209,185300,238980870,7610,7610,7610,7610,0
20241209,185200,238980870,7610,7610,7610,7610,0
20241209,185100,238980870,7610,7610,7610,7610,0
20241209,185000,238980870,7610,7610,7610,7610,0
20241209,184900,238980870,7610,7610,7610,7610,0
20241209,184800,238980870,7610,7610,7610,7610,0
20241209,184700,238980870,7610,7610,7610,7610,0
20241209,184600,238980870,7610,7610,7610,7610,0
20241209,184500,238980870,7610,7610,7610,7610,0
20241209,184400,238980870,7610,7610,7610,7610,0
20241209,184300,238980870,7610,7610,7610,7610,0
20241209,184200,238980870,7610,7610,7610,7610,0
20241209,184100,238980870,7610,7610,7610,7610,0
20241209,184000,238980870,7610,7610,7610,7610,0
20241209,183900,238980870,7610,7610,7610,7610,993
20241209,183800,238980870,7610,7610,7610,7610,0
20241209,183700,238980870,7610,7610,7610,7610,0
20241209,183600,238980870,7610,7610,7610,7610,0
20241209,183500,238980870,7610,7610,7610,7610,0
20241209,183400,238980870,7610,7610,7610,7610,0
20241209,183300,238980870,7610,7610,7610,7610,0
20241209,183200,238980870,7610,7610,7610,7610,0
20241209,183100,238980870,7610,7610,7610,7610,0
20241209,183000,238980870,7610,7610,7610,7610,0
20241209,182900,238980870,7610,7610,7610,7610,0
20241209,182800,238980870,7610,7610,7610,7610,0
20241209,182700,238980870,7610,7610,7610,7610,0
20241209,182600,238980870,7610,7610,7610,7610,0
20241209,182500,238980870,7610,7610,7610,7610,0
20241209,182400,238980870,7610,7610,7610,7610,0
20241209,182300,238980870,7610,7610,7610,7610,0
20241209,182200,238980870,7610,7610,7610,7610,0
20241209,182100,238980870,7610,7610,7610,7610,0
20241209,182000,238980870,7610,7610,7610,7610,0
20241209,181900,238980870,7610,7610,7610,7610,0
20241209,181800,238980870,7610,7610,7610,7610,0
20241209,181700,238980870,7610,7610,7610,7610,0
20241209,181600,238980870,7610,7610,7610,7610,0
20241209,181500,238980870,7610,7610,7610,7610,0
20241209,181400,238980870,7610,7610,7610,7610,0
20241209,181300,238980870,7610,7610,7610,7610,0
20241209,181200,238980870,7610,7610,7610,7610,0
20241209,181100,238980870,7610,7610,7610,7610,0
20241209,181000,238980870,7610,7610,7610,7610,0
20241209,180900,238980870,7610,7610,7610,7610,993
20241209,180800,238980870,7610,7610,7610,7610,0
20241209,180700,238980870,7610,7610,7610,7610,0
20241209,180600,238980870,7610,7610,7610,7610,0
20241209,180500,238980870,7610,7610,7610,7610,0
20241209,180400,238980870,7610,7610,7610,7610,0
20241209,180300,238980870,7610,7610,7610,7610,0
20241209,180200,238980870,7610,7610,7610,7610,0
20241209,180100,238980870,7610,7610,7610,7610,0
20241209,180000,238980870,7610,7610,7610,7610,0
20241209,175900,238980870,7610,7610,7610,7610,0
20241209,175800,238980870,7610,7610,7610,7610,0
20241209,175700,238980870,7610,7610,7610,7610,0
20241209,175600,238980870,7610,7610,7610,7610,0
20241209,175500,238980870,7610,7610,7610,7610,0
20241209,175400,238980870,7610,7610,7610,7610,0
20241209,175300,238980870,7610,7610,7610,7610,0
20241209,175200,238980870,7610,7610,7610,7610,0
20241209,175100,238980870,7610,7610,7610,7610,0
20241209,175000,238980870,7610,7610,7610,7610,0
20241209,174900,238980870,7610,7610,7610,7610,0
20241209,174800,238980870,7610,7610,7610,7610,0
20241209,174700,238980870,7610,7610,7610,7610,0
20241209,174600,238980870,7610,7610,7610,7610,0
20241209,174500,238980870,7610,7610,7610,7610,0
20241209,174400,238980870,7610,7610,7610,7610,0
20241209,174300,238980870,7610,7610,7610,7610,0
20241209,174200,238980870,7610,7610,7610,7610,0
20241209,174100,238980870,7610,7610,7610,7610,0
20241209,174000,238980870,7610,7610,7610,7610,0
20241209,173900,238980870,7610,7610,7610,7610,993
20241209,173800,238980870,7610,7610,7610,7610,0
20241209,173700,238980870,7610,7610,7610,7610,0
20241209,173600,238980870,7610,7610,7610,7610,0
20241209,173500,238980870,7610,7610,7610,7610,0
20241209,173400,238980870,7610,7610,7610,7610,0
20241209,173300,238980870,7610,7610,7610,7610,0
20241209,173200,238980870,7610,7610,7610,7610,0
20241209,173100,238980870,7610,7610,7610,7610,0
20241209,173000,238980870,7610,7610,7610,7610,0
20241209,172900,238980870,7610,7610,7610,7610,0
20241209,172800,238980870,7610,7610,7610,7610,0
20241209,172700,238980870,7610,7610,7610,7610,0
20241209,172600,238980870,7610,7610,7610,7610,0
20241209,172500,238980870,7610,7610,7610,7610,0
20241209,172400,238980870,7610,7610,7610,7610,0
20241209,172300,238980870,7610,7610,7610,7610,0
20241209,172200,238980870,7610,7610,7610,7610,0
20241209,172100,238980870,7610,7610,7610,7610,0
20241209,172000,238980870,7610,7610,7610,7610,0
20241209,171900,238980870,7610,7610,7610,7610,0
20241209,171800,238980870,7610,7610,7610,7610,0
20241209,171700,238980870,7610,7610,7610,7610,0
20241209,171600,238980870,7610,7610,7610,7610,0
20241209,171500,238980870,7610,7610,7610,7610,0
20241209,171400,238980870,7610,7610,7610,7610,0
20241209,171300,238980870,7610,7610,7610,7610,0
20241209,171200,238980870,7610,7610,7610,7610,0
20241209,171100,238980870,7610,7610,7610,7610,0
20241209,171000,238980870,7610,7610,7610,7610,0
20241209,170900,238980870,7610,7610,7610,7610,993
20241209,170800,238980870,7610,7610,7610,7610,0
20241209,170700,238980870,7610,7610,7610,7610,0
20241209,170600,238980870,7610,7610,7610,7610,0
20241209,170500,238980870,7610,7610,7610,7610,0
20241209,170400,238980870,7610,7610,7610,7610,0
20241209,170300,238980870,7610,7610,7610,7610,0
20241209,170200,238980870,7610,7610,7610,7610,0
20241209,170100,238980870,7610,7610,7610,7610,0
20241209,170000,238980870,7610,7610,7610,7610,0
20241209,165900,238980870,7610,7610,7610,7610,0
20241209,165800,238980870,7610,7610,7610,7610,0
20241209,165700,238980870,7610,7610,7610,7610,0
20241209,165600,238980870,7610,7610,7610,7610,0
20241209,165500,238980870,7610,7610,7610,7610,0
20241209,165400,238980870,7610,7610,7610,7610,0
20241209,165300,238980870,7610,7610,7610,7610,0
20241209,165200,238980870,7610,7610,7610,7610,0
20241209,165100,238980870,7610,7610,7610,7610,0
20241209,165000,238980870,7610,7610,7610,7610,0
20241209,164900,238980870,7610,7610,7610,7610,0
20241209,164800,238980870,7610,7610,7610,7610,0
20241209,164700,238980870,7610,7610,7610,7610,0
20241209,164600,238980870,7610,7610,7610,7610,0
20241209,164500,238980870,7610,7610,7610,7610,0
20241209,164400,238980870,7610,7610,7610,7610,0
20241209,164300,238980870,7610,7610,7610,7610,0
20241209,164200,238980870,7610,7610,7610,7610,0
20241209,164100,238980870,7610,7610,7610,7610,0
20241209,164000,238980870,7610,7610,7610,7610,0
20241209,163900,238980870,7610,7610,7610,7610,993
20241209,163800,238980870,7610,7610,7610,7610,0
20241209,163700,238980870,7610,7610,7610,7610,0
20241209,163600,238980870,7610,7610,7610,7610,0
20241209,163500,238980870,7610,7610,7610,7610,0
20241209,163400,238980870,7610,7610,7610,7610,0
20241209,163300,238980870,7610,7610,7610,7610,0
20241209,163200,238980870,7610,7610,7610,7610,0
20241209,163100,238980870,7610,7610,7610,7610,0
20241209,163000,238980870,7610,7610,7610,7610,0
20241209,162900,238980870,7610,7610,7610,7610,0
20241209,162800,238980870,7610,7610,7610,7610,0
20241209,162700,238980870,7610,7610,7610,7610,0
20241209,162600,238980870,7610,7610,7610,7610,0
20241209,162500,238980870,7610,7610,7610,7610,0
20241209,162400,238980870,7610,7610,7610,7610,0
20241209,162300,238980870,7610,7610,7610,7610,0
20241209,162200,238980870,7610,7610,7610,7610,0
20241209,162100,238980870,7610,7610,7610,7610,0
20241209,162000,238980870,7610,7610,7610,7610,0
20241209,161900,238980870,7610,7610,7610,7610,0
20241209,161800,238980870,7610,7610,7610,7610,0
20241209,161700,238980870,7610,7610,7610,7610,0
20241209,161600,238980870,7610,7610,7610,7610,0
20241209,161500,238980870,7610,7610,7610,7610,0
20241209,161400,238980870,7610,7610,7610,7610,0
20241209,161300,238980870,7610,7610,7610,7610,0
20241209,161200,238980870,7610,7610,7610,7610,0
20241209,161100,238980870,7610,7610,7610,7610,0
20241209,161000,238980870,7610,7610,7610,7610,0
20241209,160900,238980870,7610,7610,7610,7610,993
20241209,160800,238980870,7610,7610,7610,7610,0
20241209,160700,238980870,7610,7610,7610,7610,0
20241209,160600,238980870,7610,7610,7610,7610,0
20241209,160500,238980870,7610,7610,7610,7610,0
20241209,160400,238980870,7610,7610,7610,7610,0
20241209,160300,238980870,7610,7610,7610,7610,0
20241209,160200,238980870,7610,7610,7610,7610,0
20241209,160100,238980870,7610,7610,7610,7610,0
20241209,160000,238980870,7610,7610,7610,7610,0
20241209,155900,238980870,7610,7610,7610,7610,0
20241209,155800,238980870,7610,7610,7610,7610,0
20241209,155700,238980870,7610,7610,7610,7610,0
20241209,155600,238980870,7610,7610,7610,7610,0
20241209,155500,238980870,7610,7610,7610,7610,0
20241209,155400,238980870,7610,7610,7610,7610,0
20241209,155300,238980870,7610,7610,7610,7610,0
20241209,155200,238980870,7610,7610,7610,7610,0
20241209,155100,238980870,7610,7610,7610,7610,0
20241209,155000,238980870,7610,7610,7610,7610,0
20241209,154900,238980870,7610,7610,7610,7610,0
20241209,154800,238980870,7610,7610,7610,7610,0
20241209,154700,238980870,7610,7610,7610,7610,0
20241209,154600,238980870,7610,7610,7610,7610,0
20241209,154500,238980870,7610,7610,7610,7610,0
20241209,154400,238980870,7610,7610,7610,7610,0
20241209,154300,238980870,7610,7610,7610,7610,0
20241209,154200,238980870,7610,7610,7610,7610,0
20241209,154100,238980870,7610,7610,7610,7610,0
20241209,154000,238980870,7610,7610,7610,7610,0
20241209,153900,238980870,7610,7610,7610,7610,993
20241209,153800,238980870,7610,7610,7610,7610,0
20241209,153700,238980870,7610,7610,7610,7610,0
20241209,153600,238980870,7610,7610,7610,7610,0
20241209,153500,238980870,7610,7610,7610,7610,0
20241209,153400,238980870,7610,7610,7610,7610,0
20241209,153300,238980870,7610,7610,7610,7610,0
20241209,153200,238980870,7610,7610,7610,7610,0
20241209,153100,238980870,7610,7610,7610,7610,0
20241209,153000,238980870,7610,7610,7610,7610,993
20241209,152900,231424140,7560,7560,7560,7560,0
20241209,152800,231424140,7560,7560,7560,7560,0
20241209,152700,231424140,7560,7560,7560,7560,0
20241209,152600,231424140,7560,7560,7560,7560,0
20241209,152500,231424140,7560,7560,7560,7560,0
20241209,152400,231424140,7560,7560,7560,7560,0
20241209,152300,231424140,7560,7560,7560,7560,0
20241209,152200,231424140,7560,7560,7560,7560,0
20241209,152100,231424140,7560,7560,7560,7560,0
20241209,152000,231424140,7560,7560,7560,7560,0
20241209,151900,231424140,7560,7560,7560,7560,0
20241209,151800,231424140,7560,7540,7560,7540,1235
20241209,151700,222095040,7540,7520,7540,7520,440
20241209,151600,218778040,7520,7520,7520,7520,10
20241209,151500,218702840,7510,7500,7510,7500,168
20241209,151400,217442210,7500,7500,7500,7500,1
20241209,151300,217434710,7500,7500,7500,7500,10
20241209,151200,217359710,7480,7470,7480,7470,1398
20241209,151100,206916450,7470,7470,7470,7470,10
20241209,151000,206841750,7480,7490,7490,7480,98
20241209,150900,206107830,7490,7490,7490,7490,0
20241209,150800,206107830,7490,7490,7490,7490,8
20241209,150700,206047910,7490,7490,7490,7490,0
20241209,150600,206047910,7490,7490,7490,7490,50
20241209,150500,205673410,7500,7500,7500,7500,0
20241209,150400,205673410,7500,7500,7500,7500,10
20241209,150300,205598410,7520,7520,7520,7520,0
20241209,150200,205598410,7520,7510,7520,7510,32
20241209,150100,205358070,7460,7460,7460,7460,201
20241209,150000,203858610,7460,7460,7460,7460,0
20241209,145900,203858610,7460,7480,7480,7460,525
20241209,145800,199939230,7480,7480,7480,7480,0
20241209,145700,199939230,7480,7480,7480,7480,0
20241209,145600,199939230,7480,7480,7480,7480,0
20241209,145500,199939230,7480,7500,7500,7480,91
20241209,145400,199257710,7510,7520,7520,7510,20
20241209,145300,199107410,7490,7490,7490,7490,708
20241209,145200,193804490,7490,7490,7500,7490,71
20241209,145100,193272600,7490,7490,7490,7490,1252
20241209,145000,183895120,7480,7480,7480,7480,0
20241209,144900,183895120,7480,7490,7490,7480,287
20241209,144800,181746360,7510,7540,7540,7510,584
20241209,144700,177354380,7540,7540,7540,7530,41
20241209,144600,177045510,7540,7550,7550,7540,213
20241209,144500,175438420,7560,7560,7560,7560,0
20241209,144400,175438420,7560,7560,7560,7560,0
20241209,144300,175438420,7560,7560,7560,7560,101
20241209,144200,174674860,7570,7580,7580,7570,112
20241209,144100,173826850,7580,7580,7580,7580,0
20241209,144000,173826850,7580,7580,7580,7580,0
20241209,143900,173826850,7580,7590,7610,7580,365
20241209,143800,171053300,7570,7570,7570,7570,0
20241209,143700,171053300,7570,7570,7570,7570,0
20241209,143600,171053300,7570,7570,7570,7570,1
20241209,143500,171045730,7570,7570,7570,7570,0
20241209,143400,171045730,7570,7570,7570,7570,0
20241209,143300,171045730,7570,7570,7570,7570,0
20241209,143200,171045730,7570,7570,7570,7570,0
20241209,143100,171045730,7570,7570,7570,7570,50
20241209,143000,170667230,7580,7580,7580,7580,0
20241209,142900,170667230,7580,7610,7610,7580,400
20241209,142800,167631260,7620,7630,7630,7620,105
20241209,142700,166831110,7640,7640,7640,7640,0
20241209,142600,166831110,7640,7640,7640,7640,0
20241209,142500,166831110,7640,7660,7660,7640,15
20241209,142400,166716360,7680,7680,7680,7680,0
20241209,142300,166716360,7680,7680,7680,7680,1
20241209,142200,166708680,7650,7650,7650,7650,0
20241209,142100,166708680,7650,7650,7650,7650,117
20241209,142000,165813630,7740,7630,7740,7630,885
20241209,141900,159046190,7630,7610,7630,7610,10
20241209,141800,158969920,7610,7610,7610,7610,0
20241209,141700,158969920,7610,7610,7610,7610,0
20241209,141600,158969920,7610,7610,7610,7610,0
20241209,141500,158969920,7610,7610,7610,7610,0
20241209,141400,158969920,7610,7610,7610,7610,0
20241209,141300,158969920,7610,7610,7610,7610,0
20241209,141200,158969920,7610,7610,7610,7610,0
20241209,141100,158969920,7610,7610,7610,7610,0
20241209,141000,158969920,7610,7610,7610,7610,0
20241209,140900,158969920,7610,7610,7610,7610,0
20241209,140800,158969920,7610,7610,7610,7610,10
20241209,140700,158893820,7630,7630,7630,7630,0
20241209,140600,158893820,7630,7630,7630,7630,0
20241209,140500,158893820,7630,7630,7630,7630,0
20241209,140400,158893820,7630,7620,7630,7620,20
20241209,140300,158741320,7620,7620,7620,7620,262
20241209,140200,156744880,7620,7620,7620,7620,0
20241209,140100,156744880,7620,7620,7620,7620,0
20241209,140000,156744880,7620,7620,7620,7620,0
20241209,135900,156744880,7620,7620,7620,7620,0
20241209,135800,156744880,7620,7620,7620,7620,0
20241209,135700,156744880,7620,7620,7620,7620,0
20241209,135600,156744880,7620,7620,7620,7620,0
20241209,135500,156744880,7620,7620,7620,7620,0
20241209,135400,156744880,7620,7620,7620,7620,0
20241209,135300,156744880,7620,7620,7620,7620,0
20241209,135200,156744880,7620,7620,7620,7620,0
20241209,135100,156744880,7620,7620,7620,7620,0
20241209,135000,156744880,7620,7620,7620,7620,0
20241209,134900,156744880,7620,7620,7620,7620,0
20241209,134800,156744880,7620,7620,7620,7620,0
20241209,134700,156744880,7620,7610,7620,7610,147
20241209,134600,155625770,7610,7610,7610,7610,1
20241209,134500,155618160,7610,7610,7610,7610,0
20241209,134400,155618160,7610,7610,7610,7610,1
20241209,134300,155610550,7590,7590,7590,7590,0
20241209,134200,155610550,7590,7590,7590,7590,0
20241209,134100,155610550,7590,7590,7590,7590,0
20241209,134000,155610550,7590,7590,7590,7590,100
20241209,133900,154851550,7630,7630,7630,7630,0
20241209,133800,154851550,7630,7630,7630,7630,0
20241209,133700,154851550,7630,7630,7630,7630,0
20241209,133600,154851550,7630,7630,7630,7630,1
20241209,133500,154843920,7560,7560,7560,7560,0
20241209,133400,154843920,7560,7560,7560,7560,0
20241209,133300,154843920,7560,7560,7560,7560,0
20241209,133200,154843920,7560,7560,7560,7560,0
20241209,133100,154843920,7560,7560,7560,7560,10
20241209,133000,154768320,7560,7560,7560,7560,90
20241209,132900,154087920,7640,7640,7640,7640,0
20241209,132800,154087920,7640,7640,7640,7640,0
20241209,132700,154087920,7640,7640,7640,7640,2
20241209,132600,154072640,7650,7640,7650,7640,18
20241209,132500,153935030,7650,7650,7650,7650,0
20241209,132400,153935030,7650,7650,7650,7650,0
20241209,132300,153935030,7650,7650,7650,7650,0
20241209,132200,153935030,7650,7650,7650,7650,0
20241209,132100,153935030,7650,7650,7650,7650,0
20241209,132000,153935030,7650,7600,7650,7600,40
20241209,131900,153630580,7600,7600,7600,7600,0
20241209,131800,153630580,7600,7600,7600,7600,0
20241209,131700,153630580,7600,7530,7600,7530,4372
20241209,131600,120672490,7530,7530,7530,7530,0
20241209,131500,120672490,7530,7530,7530,7530,10
20241209,131400,120597190,7480,7480,7480,7480,128
20241209,131300,119639750,7470,7470,7470,7470,0
20241209,131200,119639750,7470,7470,7470,7470,0
20241209,131100,119639750,7470,7470,7470,7470,13
20241209,131000,119542640,7460,7460,7460,7460,0
20241209,130900,119542640,7460,7460,7460,7460,0
20241209,130800,119542640,7460,7460,7460,7460,13
20241209,130700,119445660,7460,7460,7460,7460,0
20241209,130600,119445660,7460,7460,7460,7460,1
20241209,130500,119438200,7460,7460,7460,7460,0
20241209,130400,119438200,7460,7450,7460,7450,31
20241209,130300,119207150,7450,7450,7450,7450,10
20241209,130200,119132650,7450,7460,7460,7450,72
20241209,130100,118596240,7540,7540,7540,7540,0
20241209,130000,118596240,7540,7540,7540,7540,0
20241209,125900,118596240,7540,7540,7540,7540,0
20241209,125800,118596240,7540,7540,7540,7540,1
20241209,125700,118588700,7460,7500,7500,7460,600
20241209,125600,114102700,7490,7570,7570,7460,1420
20241209,125500,103417160,7570,7570,7570,7570,0
20241209,125400,103417160,7570,7570,7570,7570,0
20241209,125300,103417160,7570,7570,7570,7570,5
20241209,125200,103379310,7580,7580,7580,7580,0
20241209,125100,103379310,7580,7580,7580,7580,0
20241209,125000,103379310,7580,7580,7580,7580,0
20241209,124900,103379310,7580,7580,7580,7580,0
20241209,124800,103379310,7580,7580,7580,7580,156
20241209,124700,102196830,7580,7590,7590,7580,384
20241209,124600,99284640,7590,7590,7590,7590,0
20241209,124500,99284640,7590,7590,7590,7590,60
20241209,124400,98829240,7610,7600,7620,7600,505
20241209,124300,94983170,7620,7620,7620,7620,0
20241209,124200,94983170,7620,7620,7620,7620,0
20241209,124100,94983170,7620,7620,7620,7620,0
20241209,124000,94983170,7620,7620,7620,7620,0
20241209,123900,94983170,7620,7620,7620,7620,136
20241209,123800,93946850,7620,7620,7620,7620,0
20241209,123700,93946850,7620,7620,7620,7620,28
20241209,123600,93733490,7620,7620,7620,7620,0
20241209,123500,93733490,7620,7620,7620,7620,0
20241209,123400,93733490,7620,7620,7620,7620,0
20241209,123300,93733490,7620,7620,7620,7620,0
20241209,123200,93733490,7620,7620,7620,7620,0
20241209,123100,93733490,7620,7620,7620,7620,0
20241209,123000,93733490,7620,7620,7620,7620,0
20241209,122900,93733490,7620,7620,7620,7620,0
20241209,122800,93733490,7620,7620,7620,7620,0
20241209,122700,93733490,7620,7620,7620,7620,0
20241209,122600,93733490,7620,7620,7620,7620,0
20241209,122500,93733490,7620,7620,7620,7620,0
20241209,122400,93733490,7620,7620,7620,7620,0
20241209,122300,93733490,7620,7620,7620,7620,0
20241209,122200,93733490,7620,7620,7620,7620,0
20241209,122100,93733490,7620,7630,7630,7620,47
20241209,122000,93375340,7640,7640,7640,7640,0
20241209,121900,93375340,7640,7640,7640,7640,0
20241209,121800,93375340,7640,7640,7640,7640,0
20241209,121700,93375340,7640,7640,7640,7640,0
20241209,121600,93375340,7640,7640,7640,7640,0
20241209,121500,93375340,7640,7640,7640,7640,63
20241209,121400,92894020,7630,7630,7630,7630,0
20241209,121300,92894020,7630,7630,7630,7630,0
20241209,121200,92894020,7630,7630,7630,7630,0
20241209,121100,92894020,7630,7630,7630,7630,9
20241209,121000,92825350,7640,7640,7640,7640,0
20241209,120900,92825350,7640,7640,7640,7640,0
20241209,120800,92825350,7640,7640,7640,7640,0
20241209,120700,92825350,7640,7640,7640,7640,0
20241209,120600,92825350,7640,7640,7640,7640,13
20241209,120500,92726030,7600,7600,7600,7600,0
20241209,120400,92726030,7600,7600,7600,7600,0
20241209,120300,92726030,7600,7600,7600,7600,104
20241209,120200,91935630,7600,7620,7620,7600,427
20241209,120100,88686510,7620,7620,7620,7620,46
20241209,120000,88335990,7640,7640,7640,7640,0
20241209,115900,88335990,7640,7640,7640,7640,0
20241209,115800,88335990,7640,7640,7640,7640,0
20241209,115700,88335990,7640,7640,7640,7640,0
20241209,115600,88335990,7640,7640,7640,7640,0
20241209,115500,88335990,7640,7640,7640,7640,0
20241209,115400,88335990,7640,7640,7640,7640,0
20241209,115300,88335990,7640,7640,7640,7640,0
20241209,115200,88335990,7640,7640,7640,7640,121
20241209,115100,87411550,7620,7630,7630,7620,122
20241209,115000,86480700,7650,7650,7650,7650,0
20241209,114900,86480700,7650,7650,7650,7650,0
20241209,114800,86480700,7650,7650,7650,7650,0
20241209,114700,86480700,7650,7650,7650,7650,102
20241209,114600,85700400,7650,7650,7650,7650,0
20241209,114500,85700400,7650,7650,7650,7650,0
20241209,114400,85700400,7650,7650,7650,7650,0
20241209,114300,85700400,7650,7650,7650,7650,0
20241209,114200,85700400,7650,7650,7650,7650,0
20241209,114100,85700400,7650,7650,7650,7650,141
20241209,114000,84621750,7650,7650,7650,7650,4
20241209,113900,84591150,7670,7670,7670,7670,0
20241209,113800,84591150,7670,7670,7670,7670,0
20241209,113700,84591150,7670,7670,7670,7670,0
20241209,113600,84591150,7670,7670,7670,7670,0
20241209,113500,84591150,7670,7670,7670,7670,0
20241209,113400,84591150,7670,7670,7670,7670,0
20241209,113300,84591150,7670,7670,7670,7670,0
20241209,113200,84591150,7670,7670,7670,7670,0
20241209,113100,84591150,7670,7670,7670,7670,0
20241209,113000,84591150,7670,7670,7670,7670,0
20241209,112900,84591150,7670,7650,7690,7650,105
20241209,112800,83784900,7640,7640,7640,7640,0
20241209,112700,83784900,7640,7640,7640,7640,10
20241209,112600,83708500,7670,7670,7670,7670,0
20241209,112500,83708500,7670,7670,7670,7670,0
20241209,112400,83708500,7670,7670,7670,7670,0
20241209,112300,83708500,7670,7670,7670,7670,0
20241209,112200,83708500,7670,7670,7670,7670,1
20241209,112100,83700830,7680,7680,7680,7680,0
20241209,112000,83700830,7680,7680,7680,7680,0
20241209,111900,83700830,7680,7680,7680,7680,4
20241209,111800,83670110,7610,7610,7610,7610,0
20241209,111700,83670110,7610,7610,7610,7610,0
20241209,111600,83670110,7610,7670,7670,7610,68
20241209,111500,83150470,7670,7660,7680,7660,80
20241209,111400,82536900,7610,7720,7720,7610,1037
20241209,111300,74638480,7690,7720,7720,7690,21
20241209,111200,74476690,7720,7720,7720,7720,15
20241209,111100,74360890,7690,7710,7710,7690,15
20241209,111000,74245380,7750,7750,7750,7750,0
20241209,110900,74245380,7750,7750,7750,7750,0
20241209,110800,74245380,7750,7750,7750,7750,0
20241209,110700,74245380,7750,7750,7750,7750,1
20241209,110600,74237630,7760,7740,7760,7740,128
20241209,110500,73246090,7760,7760,7760,7760,0
20241209,110400,73246090,7760,7760,7760,7760,0
20241209,110300,73246090,7760,7760,7760,7760,0
20241209,110200,73246090,7760,7760,7760,7760,0
20241209,110100,73246090,7760,7730,7760,7730,10
20241209,110000,73168550,7710,7710,7710,7710,8
20241209,105900,73106870,7710,7710,7710,7710,0
20241209,105800,73106870,7710,7710,7710,7710,6
20241209,105700,73060610,7710,7710,7710,7710,0
20241209,105600,73060610,7710,7710,7710,7710,5
20241209,105500,73022060,7710,7710,7710,7710,0
20241209,105400,73022060,7710,7710,7710,7710,0
20241209,105300,73022060,7710,7710,7710,7710,10
20241209,105200,72944960,7720,7720,7720,7720,0
20241209,105100,72944960,7720,7720,7720,7720,11
20241209,105000,72860040,7730,7730,7730,7730,11
20241209,104900,72775010,7610,7740,7740,7610,260
20241209,104800,70786360,7750,7750,7750,7750,0
20241209,104700,70786360,7750,7750,7750,7750,0
20241209,104600,70786360,7750,7750,7750,7750,0
20241209,104500,70786360,7750,7750,7750,7750,0
20241209,104400,70786360,7750,7750,7750,7750,0
20241209,104300,70786360,7750,7750,7750,7750,0
20241209,104200,70786360,7750,7750,7750,7750,7
20241209,104100,70732110,7750,7750,7750,7750,1
20241209,104000,70724360,7750,7750,7750,7750,0
20241209,103900,70724360,7750,7750,7750,7750,1
20241209,103800,70716610,7750,7750,7750,7750,0
20241209,103700,70716610,7750,7750,7750,7750,0
20241209,103600,70716610,7750,7750,7750,7750,0
20241209,103500,70716610,7750,7750,7750,7750,0
20241209,103400,70716610,7750,7750,7750,7750,0
20241209,103300,70716610,7750,7750,7750,7750,0
20241209,103200,70716610,7750,7740,7750,7740,2
20241209,103100,70701120,7730,7730,7730,7730,0
20241209,103000,70701120,7730,7730,7730,7730,0
20241209,102900,70701120,7730,7730,7730,7730,0
20241209,102800,70701120,7730,7730,7730,7730,0
20241209,102700,70701120,7730,7750,7750,7730,21
20241209,102600,70538490,7720,7720,7720,7720,0
20241209,102500,70538490,7720,7720,7720,7720,0
20241209,102400,70538490,7720,7760,7760,7720,45
20241209,102300,70189960,7840,7840,7840,7840,11
20241209,102200,70103720,7630,7750,7750,7630,250
20241209,102100,68189500,7800,7800,7800,7800,0
20241209,102000,68189500,7800,7800,7800,7800,0
20241209,101900,68189500,7800,7800,7800,7800,0
20241209,101800,68189500,7800,7800,7800,7800,0
20241209,101700,68189500,7800,7800,7800,7800,0
20241209,101600,68189500,7800,7800,7800,7800,0
20241209,101500,68189500,7800,7800,7800,7800,0
20241209,101400,68189500,7800,7800,7800,7800,0
20241209,101300,68189500,7800,7800,7800,7800,0
20241209,101200,68189500,7800,7800,7800,7800,15
20241209,101100,68072500,7800,7800,7800,7800,0
20241209,101000,68072500,7800,7800,7800,7800,0
20241209,100900,68072500,7800,7800,7800,7800,0
20241209,100800,68072500,7800,7800,7800,7800,0
20241209,100700,68072500,7800,7800,7800,7800,0
20241209,100600,68072500,7800,7800,7800,7800,1
20241209,100500,68064700,7800,7810,7810,7800,14
20241209,100400,67955490,7780,7780,7780,7780,0
20241209,100300,67955490,7780,7780,7780,7750,69
20241209,100200,67419240,8060,7710,8060,7710,122
20241209,100100,66471640,7710,7700,7710,7700,528
20241209,100000,62400860,7710,7710,7710,7710,0
20241209,095900,62400860,7710,7710,7710,7710,0
20241209,095800,62400860,7710,7710,7710,7710,0
20241209,095700,62400860,7710,7710,7710,7710,0
20241209,095600,62400860,7710,7710,7710,7710,0
20241209,095500,62400860,7710,7710,7710,7710,0
20241209,095400,62400860,7710,7710,7710,7710,0
20241209,095300,62400860,7710,7710,7710,7710,0
20241209,095200,62400860,7710,7700,7710,7700,609
20241209,095100,57710900,7660,7660,7660,7660,0
20241209,095000,57710900,7660,7660,7660,7660,0
20241209,094900,57710900,7660,7660,7660,7660,31
20241209,094800,57473440,7660,7660,7660,7660,1
20241209,094700,57465780,7660,7660,7660,7660,13
20241209,094600,57366200,7650,7630,7650,7620,379
20241209,094500,54471270,7630,7630,7630,7630,94
20241209,094400,53754050,7630,7630,7630,7630,1
20241209,094300,53746420,7620,7620,7620,7620,0
20241209,094200,53746420,7620,7650,7650,7620,342
20241209,094100,51130150,7640,7640,7640,7640,0
20241209,094000,51130150,7640,7640,7640,7640,0
20241209,093900,51130150,7640,7640,7640,7640,21
20241209,093800,50969710,7620,7620,7620,7620,0
20241209,093700,50969710,7620,7620,7620,7620,118
20241209,093600,50070550,7610,7630,7630,7610,1363
20241209,093500,39694060,7620,7620,7620,7620,0
20241209,093400,39694060,7620,7650,7650,7620,50
20241209,093300,39312230,7680,7620,7680,7620,60
20241209,093200,38852030,7580,7620,7620,7580,70
20241209,093100,38320120,7630,7630,7630,7630,0
20241209,093000,38320120,7630,7630,7630,7630,8
20241209,092900,38259080,7630,7630,7630,7630,0
20241209,092800,38259080,7630,7630,7630,7620,27
20241209,092700,38053210,7620,7620,7620,7620,0
20241209,092600,38053210,7620,7630,7630,7620,13
20241209,092500,37954030,7640,7660,7660,7640,328
20241209,092400,35444240,7730,7730,7730,7730,0
20241209,092300,35444240,7730,7730,7730,7730,5
20241209,092200,35405590,7740,7740,7740,7740,5
20241209,092100,35366890,7660,7670,7670,7660,40
20241209,092000,35060470,7730,7730,7730,7730,0
20241209,091900,35060470,7730,7750,7750,7730,22
20241209,091800,34890010,7730,7730,7730,7730,0
20241209,091700,34890010,7730,7730,7730,7730,0
20241209,091600,34890010,7730,7730,7730,7730,0
20241209,091500,34890010,7730,7700,7730,7700,618
20241209,091400,30114130,7650,7680,7680,7650,280
20241209,091300,27963960,7680,7760,7780,7680,1815
20241209,091200,13974980,7700,7700,7700,7700,111
20241209,091100,13120280,7700,7800,7800,7700,16
20241209,091000,12996390,7810,7810,7810,7810,0
20241209,090900,12996390,7810,7810,7810,7810,0
20241209,090800,12996390,7810,7810,7810,7660,483
20241209,090700,9262430,7810,7750,7810,7750,41
20241209,090600,8944620,7740,7750,7750,7740,39
20241209,090500,8642470,7750,7750,7750,7750,118
20241209,090400,7727970,7750,7830,7830,7750,261
20241209,090300,5689290,7840,7870,7870,7840,62
20241209,090200,5202240,7880,7920,7920,7880,160
20241209,090100,3937290,7930,8000,8000,7930,312
20241209,090000,1449810,8010,8010,8010,8010,181
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 213900 238980870 7610 7610 7610 7610 993
3 20241209 213800 238980870 7610 7610 7610 7610 0
4 20241209 213700 238980870 7610 7610 7610 7610 0
5 20241209 213600 238980870 7610 7610 7610 7610 0
6 20241209 213500 238980870 7610 7610 7610 7610 0
7 20241209 213400 238980870 7610 7610 7610 7610 0
8 20241209 213300 238980870 7610 7610 7610 7610 0
9 20241209 213200 238980870 7610 7610 7610 7610 0
10 20241209 213100 238980870 7610 7610 7610 7610 0
11 20241209 213000 238980870 7610 7610 7610 7610 0
12 20241209 212900 238980870 7610 7610 7610 7610 0
13 20241209 212800 238980870 7610 7610 7610 7610 0
14 20241209 212700 238980870 7610 7610 7610 7610 0
15 20241209 212600 238980870 7610 7610 7610 7610 0
16 20241209 212500 238980870 7610 7610 7610 7610 0
17 20241209 212400 238980870 7610 7610 7610 7610 0
18 20241209 212300 238980870 7610 7610 7610 7610 0
19 20241209 212200 238980870 7610 7610 7610 7610 0
20 20241209 212100 238980870 7610 7610 7610 7610 0
21 20241209 212000 238980870 7610 7610 7610 7610 0
22 20241209 211900 238980870 7610 7610 7610 7610 0
23 20241209 211800 238980870 7610 7610 7610 7610 0
24 20241209 211700 238980870 7610 7610 7610 7610 0
25 20241209 211600 238980870 7610 7610 7610 7610 0
26 20241209 211500 238980870 7610 7610 7610 7610 0
27 20241209 211400 238980870 7610 7610 7610 7610 0
28 20241209 211300 238980870 7610 7610 7610 7610 0
29 20241209 211200 238980870 7610 7610 7610 7610 0
30 20241209 211100 238980870 7610 7610 7610 7610 0
31 20241209 211000 238980870 7610 7610 7610 7610 0
32 20241209 210900 238980870 7610 7610 7610 7610 993
33 20241209 210800 238980870 7610 7610 7610 7610 0
34 20241209 210700 238980870 7610 7610 7610 7610 0
35 20241209 210600 238980870 7610 7610 7610 7610 0
36 20241209 210500 238980870 7610 7610 7610 7610 0
37 20241209 210400 238980870 7610 7610 7610 7610 0
38 20241209 210300 238980870 7610 7610 7610 7610 0
39 20241209 210200 238980870 7610 7610 7610 7610 0
40 20241209 210100 238980870 7610 7610 7610 7610 0
41 20241209 210000 238980870 7610 7610 7610 7610 0
42 20241209 205900 238980870 7610 7610 7610 7610 0
43 20241209 205800 238980870 7610 7610 7610 7610 0
44 20241209 205700 238980870 7610 7610 7610 7610 0
45 20241209 205600 238980870 7610 7610 7610 7610 0
46 20241209 205500 238980870 7610 7610 7610 7610 0
47 20241209 205400 238980870 7610 7610 7610 7610 0
48 20241209 205300 238980870 7610 7610 7610 7610 0
49 20241209 205200 238980870 7610 7610 7610 7610 0
50 20241209 205100 238980870 7610 7610 7610 7610 0
51 20241209 205000 238980870 7610 7610 7610 7610 0
52 20241209 204900 238980870 7610 7610 7610 7610 0
53 20241209 204800 238980870 7610 7610 7610 7610 0
54 20241209 204700 238980870 7610 7610 7610 7610 0
55 20241209 204600 238980870 7610 7610 7610 7610 0
56 20241209 204500 238980870 7610 7610 7610 7610 0
57 20241209 204400 238980870 7610 7610 7610 7610 0
58 20241209 204300 238980870 7610 7610 7610 7610 0
59 20241209 204200 238980870 7610 7610 7610 7610 0
60 20241209 204100 238980870 7610 7610 7610 7610 0
61 20241209 204000 238980870 7610 7610 7610 7610 0
62 20241209 203900 238980870 7610 7610 7610 7610 993
63 20241209 203800 238980870 7610 7610 7610 7610 0
64 20241209 203700 238980870 7610 7610 7610 7610 0
65 20241209 203600 238980870 7610 7610 7610 7610 0
66 20241209 203500 238980870 7610 7610 7610 7610 0
67 20241209 203400 238980870 7610 7610 7610 7610 0
68 20241209 203300 238980870 7610 7610 7610 7610 0
69 20241209 203200 238980870 7610 7610 7610 7610 0
70 20241209 203100 238980870 7610 7610 7610 7610 0
71 20241209 203000 238980870 7610 7610 7610 7610 0
72 20241209 202900 238980870 7610 7610 7610 7610 0
73 20241209 202800 238980870 7610 7610 7610 7610 0
74 20241209 202700 238980870 7610 7610 7610 7610 0
75 20241209 202600 238980870 7610 7610 7610 7610 0
76 20241209 202500 238980870 7610 7610 7610 7610 0
77 20241209 202400 238980870 7610 7610 7610 7610 0
78 20241209 202300 238980870 7610 7610 7610 7610 0
79 20241209 202200 238980870 7610 7610 7610 7610 0
80 20241209 202100 238980870 7610 7610 7610 7610 0
81 20241209 202000 238980870 7610 7610 7610 7610 0
82 20241209 201900 238980870 7610 7610 7610 7610 0
83 20241209 201800 238980870 7610 7610 7610 7610 0
84 20241209 201700 238980870 7610 7610 7610 7610 0
85 20241209 201600 238980870 7610 7610 7610 7610 0
86 20241209 201500 238980870 7610 7610 7610 7610 0
87 20241209 201400 238980870 7610 7610 7610 7610 0
88 20241209 201300 238980870 7610 7610 7610 7610 0
89 20241209 201200 238980870 7610 7610 7610 7610 0
90 20241209 201100 238980870 7610 7610 7610 7610 0
91 20241209 201000 238980870 7610 7610 7610 7610 0
92 20241209 200900 238980870 7610 7610 7610 7610 993
93 20241209 200800 238980870 7610 7610 7610 7610 0
94 20241209 200700 238980870 7610 7610 7610 7610 0
95 20241209 200600 238980870 7610 7610 7610 7610 0
96 20241209 200500 238980870 7610 7610 7610 7610 0
97 20241209 200400 238980870 7610 7610 7610 7610 0
98 20241209 200300 238980870 7610 7610 7610 7610 0
99 20241209 200200 238980870 7610 7610 7610 7610 0
100 20241209 200100 238980870 7610 7610 7610 7610 0
101 20241209 200000 238980870 7610 7610 7610 7610 0
102 20241209 195900 238980870 7610 7610 7610 7610 0
103 20241209 195800 238980870 7610 7610 7610 7610 0
104 20241209 195700 238980870 7610 7610 7610 7610 0
105 20241209 195600 238980870 7610 7610 7610 7610 0
106 20241209 195500 238980870 7610 7610 7610 7610 0
107 20241209 195400 238980870 7610 7610 7610 7610 0
108 20241209 195300 238980870 7610 7610 7610 7610 0
109 20241209 195200 238980870 7610 7610 7610 7610 0
110 20241209 195100 238980870 7610 7610 7610 7610 0
111 20241209 195000 238980870 7610 7610 7610 7610 0
112 20241209 194900 238980870 7610 7610 7610 7610 0
113 20241209 194800 238980870 7610 7610 7610 7610 0
114 20241209 194700 238980870 7610 7610 7610 7610 0
115 20241209 194600 238980870 7610 7610 7610 7610 0
116 20241209 194500 238980870 7610 7610 7610 7610 0
117 20241209 194400 238980870 7610 7610 7610 7610 0
118 20241209 194300 238980870 7610 7610 7610 7610 0
119 20241209 194200 238980870 7610 7610 7610 7610 0
120 20241209 194100 238980870 7610 7610 7610 7610 0
121 20241209 194000 238980870 7610 7610 7610 7610 0
122 20241209 193900 238980870 7610 7610 7610 7610 993
123 20241209 193800 238980870 7610 7610 7610 7610 0
124 20241209 193700 238980870 7610 7610 7610 7610 0
125 20241209 193600 238980870 7610 7610 7610 7610 0
126 20241209 193500 238980870 7610 7610 7610 7610 0
127 20241209 193400 238980870 7610 7610 7610 7610 0
128 20241209 193300 238980870 7610 7610 7610 7610 0
129 20241209 193200 238980870 7610 7610 7610 7610 0
130 20241209 193100 238980870 7610 7610 7610 7610 0
131 20241209 193000 238980870 7610 7610 7610 7610 0
132 20241209 192900 238980870 7610 7610 7610 7610 0
133 20241209 192800 238980870 7610 7610 7610 7610 0
134 20241209 192700 238980870 7610 7610 7610 7610 0
135 20241209 192600 238980870 7610 7610 7610 7610 0
136 20241209 192500 238980870 7610 7610 7610 7610 0
137 20241209 192400 238980870 7610 7610 7610 7610 0
138 20241209 192300 238980870 7610 7610 7610 7610 0
139 20241209 192200 238980870 7610 7610 7610 7610 0
140 20241209 192100 238980870 7610 7610 7610 7610 0
141 20241209 192000 238980870 7610 7610 7610 7610 0
142 20241209 191900 238980870 7610 7610 7610 7610 0
143 20241209 191800 238980870 7610 7610 7610 7610 0
144 20241209 191700 238980870 7610 7610 7610 7610 0
145 20241209 191600 238980870 7610 7610 7610 7610 0
146 20241209 191500 238980870 7610 7610 7610 7610 0
147 20241209 191400 238980870 7610 7610 7610 7610 0
148 20241209 191300 238980870 7610 7610 7610 7610 0
149 20241209 191200 238980870 7610 7610 7610 7610 0
150 20241209 191100 238980870 7610 7610 7610 7610 0
151 20241209 191000 238980870 7610 7610 7610 7610 0
152 20241209 190900 238980870 7610 7610 7610 7610 993
153 20241209 190800 238980870 7610 7610 7610 7610 0
154 20241209 190700 238980870 7610 7610 7610 7610 0
155 20241209 190600 238980870 7610 7610 7610 7610 0
156 20241209 190500 238980870 7610 7610 7610 7610 0
157 20241209 190400 238980870 7610 7610 7610 7610 0
158 20241209 190300 238980870 7610 7610 7610 7610 0
159 20241209 190200 238980870 7610 7610 7610 7610 0
160 20241209 190100 238980870 7610 7610 7610 7610 0
161 20241209 190000 238980870 7610 7610 7610 7610 0
162 20241209 185900 238980870 7610 7610 7610 7610 0
163 20241209 185800 238980870 7610 7610 7610 7610 0
164 20241209 185700 238980870 7610 7610 7610 7610 0
165 20241209 185600 238980870 7610 7610 7610 7610 0
166 20241209 185500 238980870 7610 7610 7610 7610 0
167 20241209 185400 238980870 7610 7610 7610 7610 0
168 20241209 185300 238980870 7610 7610 7610 7610 0
169 20241209 185200 238980870 7610 7610 7610 7610 0
170 20241209 185100 238980870 7610 7610 7610 7610 0
171 20241209 185000 238980870 7610 7610 7610 7610 0
172 20241209 184900 238980870 7610 7610 7610 7610 0
173 20241209 184800 238980870 7610 7610 7610 7610 0
174 20241209 184700 238980870 7610 7610 7610 7610 0
175 20241209 184600 238980870 7610 7610 7610 7610 0
176 20241209 184500 238980870 7610 7610 7610 7610 0
177 20241209 184400 238980870 7610 7610 7610 7610 0
178 20241209 184300 238980870 7610 7610 7610 7610 0
179 20241209 184200 238980870 7610 7610 7610 7610 0
180 20241209 184100 238980870 7610 7610 7610 7610 0
181 20241209 184000 238980870 7610 7610 7610 7610 0
182 20241209 183900 238980870 7610 7610 7610 7610 993
183 20241209 183800 238980870 7610 7610 7610 7610 0
184 20241209 183700 238980870 7610 7610 7610 7610 0
185 20241209 183600 238980870 7610 7610 7610 7610 0
186 20241209 183500 238980870 7610 7610 7610 7610 0
187 20241209 183400 238980870 7610 7610 7610 7610 0
188 20241209 183300 238980870 7610 7610 7610 7610 0
189 20241209 183200 238980870 7610 7610 7610 7610 0
190 20241209 183100 238980870 7610 7610 7610 7610 0
191 20241209 183000 238980870 7610 7610 7610 7610 0
192 20241209 182900 238980870 7610 7610 7610 7610 0
193 20241209 182800 238980870 7610 7610 7610 7610 0
194 20241209 182700 238980870 7610 7610 7610 7610 0
195 20241209 182600 238980870 7610 7610 7610 7610 0
196 20241209 182500 238980870 7610 7610 7610 7610 0
197 20241209 182400 238980870 7610 7610 7610 7610 0
198 20241209 182300 238980870 7610 7610 7610 7610 0
199 20241209 182200 238980870 7610 7610 7610 7610 0
200 20241209 182100 238980870 7610 7610 7610 7610 0
201 20241209 182000 238980870 7610 7610 7610 7610 0
202 20241209 181900 238980870 7610 7610 7610 7610 0
203 20241209 181800 238980870 7610 7610 7610 7610 0
204 20241209 181700 238980870 7610 7610 7610 7610 0
205 20241209 181600 238980870 7610 7610 7610 7610 0
206 20241209 181500 238980870 7610 7610 7610 7610 0
207 20241209 181400 238980870 7610 7610 7610 7610 0
208 20241209 181300 238980870 7610 7610 7610 7610 0
209 20241209 181200 238980870 7610 7610 7610 7610 0
210 20241209 181100 238980870 7610 7610 7610 7610 0
211 20241209 181000 238980870 7610 7610 7610 7610 0
212 20241209 180900 238980870 7610 7610 7610 7610 993
213 20241209 180800 238980870 7610 7610 7610 7610 0
214 20241209 180700 238980870 7610 7610 7610 7610 0
215 20241209 180600 238980870 7610 7610 7610 7610 0
216 20241209 180500 238980870 7610 7610 7610 7610 0
217 20241209 180400 238980870 7610 7610 7610 7610 0
218 20241209 180300 238980870 7610 7610 7610 7610 0
219 20241209 180200 238980870 7610 7610 7610 7610 0
220 20241209 180100 238980870 7610 7610 7610 7610 0
221 20241209 180000 238980870 7610 7610 7610 7610 0
222 20241209 175900 238980870 7610 7610 7610 7610 0
223 20241209 175800 238980870 7610 7610 7610 7610 0
224 20241209 175700 238980870 7610 7610 7610 7610 0
225 20241209 175600 238980870 7610 7610 7610 7610 0
226 20241209 175500 238980870 7610 7610 7610 7610 0
227 20241209 175400 238980870 7610 7610 7610 7610 0
228 20241209 175300 238980870 7610 7610 7610 7610 0
229 20241209 175200 238980870 7610 7610 7610 7610 0
230 20241209 175100 238980870 7610 7610 7610 7610 0
231 20241209 175000 238980870 7610 7610 7610 7610 0
232 20241209 174900 238980870 7610 7610 7610 7610 0
233 20241209 174800 238980870 7610 7610 7610 7610 0
234 20241209 174700 238980870 7610 7610 7610 7610 0
235 20241209 174600 238980870 7610 7610 7610 7610 0
236 20241209 174500 238980870 7610 7610 7610 7610 0
237 20241209 174400 238980870 7610 7610 7610 7610 0
238 20241209 174300 238980870 7610 7610 7610 7610 0
239 20241209 174200 238980870 7610 7610 7610 7610 0
240 20241209 174100 238980870 7610 7610 7610 7610 0
241 20241209 174000 238980870 7610 7610 7610 7610 0
242 20241209 173900 238980870 7610 7610 7610 7610 993
243 20241209 173800 238980870 7610 7610 7610 7610 0
244 20241209 173700 238980870 7610 7610 7610 7610 0
245 20241209 173600 238980870 7610 7610 7610 7610 0
246 20241209 173500 238980870 7610 7610 7610 7610 0
247 20241209 173400 238980870 7610 7610 7610 7610 0
248 20241209 173300 238980870 7610 7610 7610 7610 0
249 20241209 173200 238980870 7610 7610 7610 7610 0
250 20241209 173100 238980870 7610 7610 7610 7610 0
251 20241209 173000 238980870 7610 7610 7610 7610 0
252 20241209 172900 238980870 7610 7610 7610 7610 0
253 20241209 172800 238980870 7610 7610 7610 7610 0
254 20241209 172700 238980870 7610 7610 7610 7610 0
255 20241209 172600 238980870 7610 7610 7610 7610 0
256 20241209 172500 238980870 7610 7610 7610 7610 0
257 20241209 172400 238980870 7610 7610 7610 7610 0
258 20241209 172300 238980870 7610 7610 7610 7610 0
259 20241209 172200 238980870 7610 7610 7610 7610 0
260 20241209 172100 238980870 7610 7610 7610 7610 0
261 20241209 172000 238980870 7610 7610 7610 7610 0
262 20241209 171900 238980870 7610 7610 7610 7610 0
263 20241209 171800 238980870 7610 7610 7610 7610 0
264 20241209 171700 238980870 7610 7610 7610 7610 0
265 20241209 171600 238980870 7610 7610 7610 7610 0
266 20241209 171500 238980870 7610 7610 7610 7610 0
267 20241209 171400 238980870 7610 7610 7610 7610 0
268 20241209 171300 238980870 7610 7610 7610 7610 0
269 20241209 171200 238980870 7610 7610 7610 7610 0
270 20241209 171100 238980870 7610 7610 7610 7610 0
271 20241209 171000 238980870 7610 7610 7610 7610 0
272 20241209 170900 238980870 7610 7610 7610 7610 993
273 20241209 170800 238980870 7610 7610 7610 7610 0
274 20241209 170700 238980870 7610 7610 7610 7610 0
275 20241209 170600 238980870 7610 7610 7610 7610 0
276 20241209 170500 238980870 7610 7610 7610 7610 0
277 20241209 170400 238980870 7610 7610 7610 7610 0
278 20241209 170300 238980870 7610 7610 7610 7610 0
279 20241209 170200 238980870 7610 7610 7610 7610 0
280 20241209 170100 238980870 7610 7610 7610 7610 0
281 20241209 170000 238980870 7610 7610 7610 7610 0
282 20241209 165900 238980870 7610 7610 7610 7610 0
283 20241209 165800 238980870 7610 7610 7610 7610 0
284 20241209 165700 238980870 7610 7610 7610 7610 0
285 20241209 165600 238980870 7610 7610 7610 7610 0
286 20241209 165500 238980870 7610 7610 7610 7610 0
287 20241209 165400 238980870 7610 7610 7610 7610 0
288 20241209 165300 238980870 7610 7610 7610 7610 0
289 20241209 165200 238980870 7610 7610 7610 7610 0
290 20241209 165100 238980870 7610 7610 7610 7610 0
291 20241209 165000 238980870 7610 7610 7610 7610 0
292 20241209 164900 238980870 7610 7610 7610 7610 0
293 20241209 164800 238980870 7610 7610 7610 7610 0
294 20241209 164700 238980870 7610 7610 7610 7610 0
295 20241209 164600 238980870 7610 7610 7610 7610 0
296 20241209 164500 238980870 7610 7610 7610 7610 0
297 20241209 164400 238980870 7610 7610 7610 7610 0
298 20241209 164300 238980870 7610 7610 7610 7610 0
299 20241209 164200 238980870 7610 7610 7610 7610 0
300 20241209 164100 238980870 7610 7610 7610 7610 0
301 20241209 164000 238980870 7610 7610 7610 7610 0
302 20241209 163900 238980870 7610 7610 7610 7610 993
303 20241209 163800 238980870 7610 7610 7610 7610 0
304 20241209 163700 238980870 7610 7610 7610 7610 0
305 20241209 163600 238980870 7610 7610 7610 7610 0
306 20241209 163500 238980870 7610 7610 7610 7610 0
307 20241209 163400 238980870 7610 7610 7610 7610 0
308 20241209 163300 238980870 7610 7610 7610 7610 0
309 20241209 163200 238980870 7610 7610 7610 7610 0
310 20241209 163100 238980870 7610 7610 7610 7610 0
311 20241209 163000 238980870 7610 7610 7610 7610 0
312 20241209 162900 238980870 7610 7610 7610 7610 0
313 20241209 162800 238980870 7610 7610 7610 7610 0
314 20241209 162700 238980870 7610 7610 7610 7610 0
315 20241209 162600 238980870 7610 7610 7610 7610 0
316 20241209 162500 238980870 7610 7610 7610 7610 0
317 20241209 162400 238980870 7610 7610 7610 7610 0
318 20241209 162300 238980870 7610 7610 7610 7610 0
319 20241209 162200 238980870 7610 7610 7610 7610 0
320 20241209 162100 238980870 7610 7610 7610 7610 0
321 20241209 162000 238980870 7610 7610 7610 7610 0
322 20241209 161900 238980870 7610 7610 7610 7610 0
323 20241209 161800 238980870 7610 7610 7610 7610 0
324 20241209 161700 238980870 7610 7610 7610 7610 0
325 20241209 161600 238980870 7610 7610 7610 7610 0
326 20241209 161500 238980870 7610 7610 7610 7610 0
327 20241209 161400 238980870 7610 7610 7610 7610 0
328 20241209 161300 238980870 7610 7610 7610 7610 0
329 20241209 161200 238980870 7610 7610 7610 7610 0
330 20241209 161100 238980870 7610 7610 7610 7610 0
331 20241209 161000 238980870 7610 7610 7610 7610 0
332 20241209 160900 238980870 7610 7610 7610 7610 993
333 20241209 160800 238980870 7610 7610 7610 7610 0
334 20241209 160700 238980870 7610 7610 7610 7610 0
335 20241209 160600 238980870 7610 7610 7610 7610 0
336 20241209 160500 238980870 7610 7610 7610 7610 0
337 20241209 160400 238980870 7610 7610 7610 7610 0
338 20241209 160300 238980870 7610 7610 7610 7610 0
339 20241209 160200 238980870 7610 7610 7610 7610 0
340 20241209 160100 238980870 7610 7610 7610 7610 0
341 20241209 160000 238980870 7610 7610 7610 7610 0
342 20241209 155900 238980870 7610 7610 7610 7610 0
343 20241209 155800 238980870 7610 7610 7610 7610 0
344 20241209 155700 238980870 7610 7610 7610 7610 0
345 20241209 155600 238980870 7610 7610 7610 7610 0
346 20241209 155500 238980870 7610 7610 7610 7610 0
347 20241209 155400 238980870 7610 7610 7610 7610 0
348 20241209 155300 238980870 7610 7610 7610 7610 0
349 20241209 155200 238980870 7610 7610 7610 7610 0
350 20241209 155100 238980870 7610 7610 7610 7610 0
351 20241209 155000 238980870 7610 7610 7610 7610 0
352 20241209 154900 238980870 7610 7610 7610 7610 0
353 20241209 154800 238980870 7610 7610 7610 7610 0
354 20241209 154700 238980870 7610 7610 7610 7610 0
355 20241209 154600 238980870 7610 7610 7610 7610 0
356 20241209 154500 238980870 7610 7610 7610 7610 0
357 20241209 154400 238980870 7610 7610 7610 7610 0
358 20241209 154300 238980870 7610 7610 7610 7610 0
359 20241209 154200 238980870 7610 7610 7610 7610 0
360 20241209 154100 238980870 7610 7610 7610 7610 0
361 20241209 154000 238980870 7610 7610 7610 7610 0
362 20241209 153900 238980870 7610 7610 7610 7610 993
363 20241209 153800 238980870 7610 7610 7610 7610 0
364 20241209 153700 238980870 7610 7610 7610 7610 0
365 20241209 153600 238980870 7610 7610 7610 7610 0
366 20241209 153500 238980870 7610 7610 7610 7610 0
367 20241209 153400 238980870 7610 7610 7610 7610 0
368 20241209 153300 238980870 7610 7610 7610 7610 0
369 20241209 153200 238980870 7610 7610 7610 7610 0
370 20241209 153100 238980870 7610 7610 7610 7610 0
371 20241209 153000 238980870 7610 7610 7610 7610 993
372 20241209 152900 231424140 7560 7560 7560 7560 0
373 20241209 152800 231424140 7560 7560 7560 7560 0
374 20241209 152700 231424140 7560 7560 7560 7560 0
375 20241209 152600 231424140 7560 7560 7560 7560 0
376 20241209 152500 231424140 7560 7560 7560 7560 0
377 20241209 152400 231424140 7560 7560 7560 7560 0
378 20241209 152300 231424140 7560 7560 7560 7560 0
379 20241209 152200 231424140 7560 7560 7560 7560 0
380 20241209 152100 231424140 7560 7560 7560 7560 0
381 20241209 152000 231424140 7560 7560 7560 7560 0
382 20241209 151900 231424140 7560 7560 7560 7560 0
383 20241209 151800 231424140 7560 7540 7560 7540 1235
384 20241209 151700 222095040 7540 7520 7540 7520 440
385 20241209 151600 218778040 7520 7520 7520 7520 10
386 20241209 151500 218702840 7510 7500 7510 7500 168
387 20241209 151400 217442210 7500 7500 7500 7500 1
388 20241209 151300 217434710 7500 7500 7500 7500 10
389 20241209 151200 217359710 7480 7470 7480 7470 1398
390 20241209 151100 206916450 7470 7470 7470 7470 10
391 20241209 151000 206841750 7480 7490 7490 7480 98
392 20241209 150900 206107830 7490 7490 7490 7490 0
393 20241209 150800 206107830 7490 7490 7490 7490 8
394 20241209 150700 206047910 7490 7490 7490 7490 0
395 20241209 150600 206047910 7490 7490 7490 7490 50
396 20241209 150500 205673410 7500 7500 7500 7500 0
397 20241209 150400 205673410 7500 7500 7500 7500 10
398 20241209 150300 205598410 7520 7520 7520 7520 0
399 20241209 150200 205598410 7520 7510 7520 7510 32
400 20241209 150100 205358070 7460 7460 7460 7460 201
401 20241209 150000 203858610 7460 7460 7460 7460 0
402 20241209 145900 203858610 7460 7480 7480 7460 525
403 20241209 145800 199939230 7480 7480 7480 7480 0
404 20241209 145700 199939230 7480 7480 7480 7480 0
405 20241209 145600 199939230 7480 7480 7480 7480 0
406 20241209 145500 199939230 7480 7500 7500 7480 91
407 20241209 145400 199257710 7510 7520 7520 7510 20
408 20241209 145300 199107410 7490 7490 7490 7490 708
409 20241209 145200 193804490 7490 7490 7500 7490 71
410 20241209 145100 193272600 7490 7490 7490 7490 1252
411 20241209 145000 183895120 7480 7480 7480 7480 0
412 20241209 144900 183895120 7480 7490 7490 7480 287
413 20241209 144800 181746360 7510 7540 7540 7510 584
414 20241209 144700 177354380 7540 7540 7540 7530 41
415 20241209 144600 177045510 7540 7550 7550 7540 213
416 20241209 144500 175438420 7560 7560 7560 7560 0
417 20241209 144400 175438420 7560 7560 7560 7560 0
418 20241209 144300 175438420 7560 7560 7560 7560 101
419 20241209 144200 174674860 7570 7580 7580 7570 112
420 20241209 144100 173826850 7580 7580 7580 7580 0
421 20241209 144000 173826850 7580 7580 7580 7580 0
422 20241209 143900 173826850 7580 7590 7610 7580 365
423 20241209 143800 171053300 7570 7570 7570 7570 0
424 20241209 143700 171053300 7570 7570 7570 7570 0
425 20241209 143600 171053300 7570 7570 7570 7570 1
426 20241209 143500 171045730 7570 7570 7570 7570 0
427 20241209 143400 171045730 7570 7570 7570 7570 0
428 20241209 143300 171045730 7570 7570 7570 7570 0
429 20241209 143200 171045730 7570 7570 7570 7570 0
430 20241209 143100 171045730 7570 7570 7570 7570 50
431 20241209 143000 170667230 7580 7580 7580 7580 0
432 20241209 142900 170667230 7580 7610 7610 7580 400
433 20241209 142800 167631260 7620 7630 7630 7620 105
434 20241209 142700 166831110 7640 7640 7640 7640 0
435 20241209 142600 166831110 7640 7640 7640 7640 0
436 20241209 142500 166831110 7640 7660 7660 7640 15
437 20241209 142400 166716360 7680 7680 7680 7680 0
438 20241209 142300 166716360 7680 7680 7680 7680 1
439 20241209 142200 166708680 7650 7650 7650 7650 0
440 20241209 142100 166708680 7650 7650 7650 7650 117
441 20241209 142000 165813630 7740 7630 7740 7630 885
442 20241209 141900 159046190 7630 7610 7630 7610 10
443 20241209 141800 158969920 7610 7610 7610 7610 0
444 20241209 141700 158969920 7610 7610 7610 7610 0
445 20241209 141600 158969920 7610 7610 7610 7610 0
446 20241209 141500 158969920 7610 7610 7610 7610 0
447 20241209 141400 158969920 7610 7610 7610 7610 0
448 20241209 141300 158969920 7610 7610 7610 7610 0
449 20241209 141200 158969920 7610 7610 7610 7610 0
450 20241209 141100 158969920 7610 7610 7610 7610 0
451 20241209 141000 158969920 7610 7610 7610 7610 0
452 20241209 140900 158969920 7610 7610 7610 7610 0
453 20241209 140800 158969920 7610 7610 7610 7610 10
454 20241209 140700 158893820 7630 7630 7630 7630 0
455 20241209 140600 158893820 7630 7630 7630 7630 0
456 20241209 140500 158893820 7630 7630 7630 7630 0
457 20241209 140400 158893820 7630 7620 7630 7620 20
458 20241209 140300 158741320 7620 7620 7620 7620 262
459 20241209 140200 156744880 7620 7620 7620 7620 0
460 20241209 140100 156744880 7620 7620 7620 7620 0
461 20241209 140000 156744880 7620 7620 7620 7620 0
462 20241209 135900 156744880 7620 7620 7620 7620 0
463 20241209 135800 156744880 7620 7620 7620 7620 0
464 20241209 135700 156744880 7620 7620 7620 7620 0
465 20241209 135600 156744880 7620 7620 7620 7620 0
466 20241209 135500 156744880 7620 7620 7620 7620 0
467 20241209 135400 156744880 7620 7620 7620 7620 0
468 20241209 135300 156744880 7620 7620 7620 7620 0
469 20241209 135200 156744880 7620 7620 7620 7620 0
470 20241209 135100 156744880 7620 7620 7620 7620 0
471 20241209 135000 156744880 7620 7620 7620 7620 0
472 20241209 134900 156744880 7620 7620 7620 7620 0
473 20241209 134800 156744880 7620 7620 7620 7620 0
474 20241209 134700 156744880 7620 7610 7620 7610 147
475 20241209 134600 155625770 7610 7610 7610 7610 1
476 20241209 134500 155618160 7610 7610 7610 7610 0
477 20241209 134400 155618160 7610 7610 7610 7610 1
478 20241209 134300 155610550 7590 7590 7590 7590 0
479 20241209 134200 155610550 7590 7590 7590 7590 0
480 20241209 134100 155610550 7590 7590 7590 7590 0
481 20241209 134000 155610550 7590 7590 7590 7590 100
482 20241209 133900 154851550 7630 7630 7630 7630 0
483 20241209 133800 154851550 7630 7630 7630 7630 0
484 20241209 133700 154851550 7630 7630 7630 7630 0
485 20241209 133600 154851550 7630 7630 7630 7630 1
486 20241209 133500 154843920 7560 7560 7560 7560 0
487 20241209 133400 154843920 7560 7560 7560 7560 0
488 20241209 133300 154843920 7560 7560 7560 7560 0
489 20241209 133200 154843920 7560 7560 7560 7560 0
490 20241209 133100 154843920 7560 7560 7560 7560 10
491 20241209 133000 154768320 7560 7560 7560 7560 90
492 20241209 132900 154087920 7640 7640 7640 7640 0
493 20241209 132800 154087920 7640 7640 7640 7640 0
494 20241209 132700 154087920 7640 7640 7640 7640 2
495 20241209 132600 154072640 7650 7640 7650 7640 18
496 20241209 132500 153935030 7650 7650 7650 7650 0
497 20241209 132400 153935030 7650 7650 7650 7650 0
498 20241209 132300 153935030 7650 7650 7650 7650 0
499 20241209 132200 153935030 7650 7650 7650 7650 0
500 20241209 132100 153935030 7650 7650 7650 7650 0
501 20241209 132000 153935030 7650 7600 7650 7600 40
502 20241209 131900 153630580 7600 7600 7600 7600 0
503 20241209 131800 153630580 7600 7600 7600 7600 0
504 20241209 131700 153630580 7600 7530 7600 7530 4372
505 20241209 131600 120672490 7530 7530 7530 7530 0
506 20241209 131500 120672490 7530 7530 7530 7530 10
507 20241209 131400 120597190 7480 7480 7480 7480 128
508 20241209 131300 119639750 7470 7470 7470 7470 0
509 20241209 131200 119639750 7470 7470 7470 7470 0
510 20241209 131100 119639750 7470 7470 7470 7470 13
511 20241209 131000 119542640 7460 7460 7460 7460 0
512 20241209 130900 119542640 7460 7460 7460 7460 0
513 20241209 130800 119542640 7460 7460 7460 7460 13
514 20241209 130700 119445660 7460 7460 7460 7460 0
515 20241209 130600 119445660 7460 7460 7460 7460 1
516 20241209 130500 119438200 7460 7460 7460 7460 0
517 20241209 130400 119438200 7460 7450 7460 7450 31
518 20241209 130300 119207150 7450 7450 7450 7450 10
519 20241209 130200 119132650 7450 7460 7460 7450 72
520 20241209 130100 118596240 7540 7540 7540 7540 0
521 20241209 130000 118596240 7540 7540 7540 7540 0
522 20241209 125900 118596240 7540 7540 7540 7540 0
523 20241209 125800 118596240 7540 7540 7540 7540 1
524 20241209 125700 118588700 7460 7500 7500 7460 600
525 20241209 125600 114102700 7490 7570 7570 7460 1420
526 20241209 125500 103417160 7570 7570 7570 7570 0
527 20241209 125400 103417160 7570 7570 7570 7570 0
528 20241209 125300 103417160 7570 7570 7570 7570 5
529 20241209 125200 103379310 7580 7580 7580 7580 0
530 20241209 125100 103379310 7580 7580 7580 7580 0
531 20241209 125000 103379310 7580 7580 7580 7580 0
532 20241209 124900 103379310 7580 7580 7580 7580 0
533 20241209 124800 103379310 7580 7580 7580 7580 156
534 20241209 124700 102196830 7580 7590 7590 7580 384
535 20241209 124600 99284640 7590 7590 7590 7590 0
536 20241209 124500 99284640 7590 7590 7590 7590 60
537 20241209 124400 98829240 7610 7600 7620 7600 505
538 20241209 124300 94983170 7620 7620 7620 7620 0
539 20241209 124200 94983170 7620 7620 7620 7620 0
540 20241209 124100 94983170 7620 7620 7620 7620 0
541 20241209 124000 94983170 7620 7620 7620 7620 0
542 20241209 123900 94983170 7620 7620 7620 7620 136
543 20241209 123800 93946850 7620 7620 7620 7620 0
544 20241209 123700 93946850 7620 7620 7620 7620 28
545 20241209 123600 93733490 7620 7620 7620 7620 0
546 20241209 123500 93733490 7620 7620 7620 7620 0
547 20241209 123400 93733490 7620 7620 7620 7620 0
548 20241209 123300 93733490 7620 7620 7620 7620 0
549 20241209 123200 93733490 7620 7620 7620 7620 0
550 20241209 123100 93733490 7620 7620 7620 7620 0
551 20241209 123000 93733490 7620 7620 7620 7620 0
552 20241209 122900 93733490 7620 7620 7620 7620 0
553 20241209 122800 93733490 7620 7620 7620 7620 0
554 20241209 122700 93733490 7620 7620 7620 7620 0
555 20241209 122600 93733490 7620 7620 7620 7620 0
556 20241209 122500 93733490 7620 7620 7620 7620 0
557 20241209 122400 93733490 7620 7620 7620 7620 0
558 20241209 122300 93733490 7620 7620 7620 7620 0
559 20241209 122200 93733490 7620 7620 7620 7620 0
560 20241209 122100 93733490 7620 7630 7630 7620 47
561 20241209 122000 93375340 7640 7640 7640 7640 0
562 20241209 121900 93375340 7640 7640 7640 7640 0
563 20241209 121800 93375340 7640 7640 7640 7640 0
564 20241209 121700 93375340 7640 7640 7640 7640 0
565 20241209 121600 93375340 7640 7640 7640 7640 0
566 20241209 121500 93375340 7640 7640 7640 7640 63
567 20241209 121400 92894020 7630 7630 7630 7630 0
568 20241209 121300 92894020 7630 7630 7630 7630 0
569 20241209 121200 92894020 7630 7630 7630 7630 0
570 20241209 121100 92894020 7630 7630 7630 7630 9
571 20241209 121000 92825350 7640 7640 7640 7640 0
572 20241209 120900 92825350 7640 7640 7640 7640 0
573 20241209 120800 92825350 7640 7640 7640 7640 0
574 20241209 120700 92825350 7640 7640 7640 7640 0
575 20241209 120600 92825350 7640 7640 7640 7640 13
576 20241209 120500 92726030 7600 7600 7600 7600 0
577 20241209 120400 92726030 7600 7600 7600 7600 0
578 20241209 120300 92726030 7600 7600 7600 7600 104
579 20241209 120200 91935630 7600 7620 7620 7600 427
580 20241209 120100 88686510 7620 7620 7620 7620 46
581 20241209 120000 88335990 7640 7640 7640 7640 0
582 20241209 115900 88335990 7640 7640 7640 7640 0
583 20241209 115800 88335990 7640 7640 7640 7640 0
584 20241209 115700 88335990 7640 7640 7640 7640 0
585 20241209 115600 88335990 7640 7640 7640 7640 0
586 20241209 115500 88335990 7640 7640 7640 7640 0
587 20241209 115400 88335990 7640 7640 7640 7640 0
588 20241209 115300 88335990 7640 7640 7640 7640 0
589 20241209 115200 88335990 7640 7640 7640 7640 121
590 20241209 115100 87411550 7620 7630 7630 7620 122
591 20241209 115000 86480700 7650 7650 7650 7650 0
592 20241209 114900 86480700 7650 7650 7650 7650 0
593 20241209 114800 86480700 7650 7650 7650 7650 0
594 20241209 114700 86480700 7650 7650 7650 7650 102
595 20241209 114600 85700400 7650 7650 7650 7650 0
596 20241209 114500 85700400 7650 7650 7650 7650 0
597 20241209 114400 85700400 7650 7650 7650 7650 0
598 20241209 114300 85700400 7650 7650 7650 7650 0
599 20241209 114200 85700400 7650 7650 7650 7650 0
600 20241209 114100 85700400 7650 7650 7650 7650 141
601 20241209 114000 84621750 7650 7650 7650 7650 4
602 20241209 113900 84591150 7670 7670 7670 7670 0
603 20241209 113800 84591150 7670 7670 7670 7670 0
604 20241209 113700 84591150 7670 7670 7670 7670 0
605 20241209 113600 84591150 7670 7670 7670 7670 0
606 20241209 113500 84591150 7670 7670 7670 7670 0
607 20241209 113400 84591150 7670 7670 7670 7670 0
608 20241209 113300 84591150 7670 7670 7670 7670 0
609 20241209 113200 84591150 7670 7670 7670 7670 0
610 20241209 113100 84591150 7670 7670 7670 7670 0
611 20241209 113000 84591150 7670 7670 7670 7670 0
612 20241209 112900 84591150 7670 7650 7690 7650 105
613 20241209 112800 83784900 7640 7640 7640 7640 0
614 20241209 112700 83784900 7640 7640 7640 7640 10
615 20241209 112600 83708500 7670 7670 7670 7670 0
616 20241209 112500 83708500 7670 7670 7670 7670 0
617 20241209 112400 83708500 7670 7670 7670 7670 0
618 20241209 112300 83708500 7670 7670 7670 7670 0
619 20241209 112200 83708500 7670 7670 7670 7670 1
620 20241209 112100 83700830 7680 7680 7680 7680 0
621 20241209 112000 83700830 7680 7680 7680 7680 0
622 20241209 111900 83700830 7680 7680 7680 7680 4
623 20241209 111800 83670110 7610 7610 7610 7610 0
624 20241209 111700 83670110 7610 7610 7610 7610 0
625 20241209 111600 83670110 7610 7670 7670 7610 68
626 20241209 111500 83150470 7670 7660 7680 7660 80
627 20241209 111400 82536900 7610 7720 7720 7610 1037
628 20241209 111300 74638480 7690 7720 7720 7690 21
629 20241209 111200 74476690 7720 7720 7720 7720 15
630 20241209 111100 74360890 7690 7710 7710 7690 15
631 20241209 111000 74245380 7750 7750 7750 7750 0
632 20241209 110900 74245380 7750 7750 7750 7750 0
633 20241209 110800 74245380 7750 7750 7750 7750 0
634 20241209 110700 74245380 7750 7750 7750 7750 1
635 20241209 110600 74237630 7760 7740 7760 7740 128
636 20241209 110500 73246090 7760 7760 7760 7760 0
637 20241209 110400 73246090 7760 7760 7760 7760 0
638 20241209 110300 73246090 7760 7760 7760 7760 0
639 20241209 110200 73246090 7760 7760 7760 7760 0
640 20241209 110100 73246090 7760 7730 7760 7730 10
641 20241209 110000 73168550 7710 7710 7710 7710 8
642 20241209 105900 73106870 7710 7710 7710 7710 0
643 20241209 105800 73106870 7710 7710 7710 7710 6
644 20241209 105700 73060610 7710 7710 7710 7710 0
645 20241209 105600 73060610 7710 7710 7710 7710 5
646 20241209 105500 73022060 7710 7710 7710 7710 0
647 20241209 105400 73022060 7710 7710 7710 7710 0
648 20241209 105300 73022060 7710 7710 7710 7710 10
649 20241209 105200 72944960 7720 7720 7720 7720 0
650 20241209 105100 72944960 7720 7720 7720 7720 11
651 20241209 105000 72860040 7730 7730 7730 7730 11
652 20241209 104900 72775010 7610 7740 7740 7610 260
653 20241209 104800 70786360 7750 7750 7750 7750 0
654 20241209 104700 70786360 7750 7750 7750 7750 0
655 20241209 104600 70786360 7750 7750 7750 7750 0
656 20241209 104500 70786360 7750 7750 7750 7750 0
657 20241209 104400 70786360 7750 7750 7750 7750 0
658 20241209 104300 70786360 7750 7750 7750 7750 0
659 20241209 104200 70786360 7750 7750 7750 7750 7
660 20241209 104100 70732110 7750 7750 7750 7750 1
661 20241209 104000 70724360 7750 7750 7750 7750 0
662 20241209 103900 70724360 7750 7750 7750 7750 1
663 20241209 103800 70716610 7750 7750 7750 7750 0
664 20241209 103700 70716610 7750 7750 7750 7750 0
665 20241209 103600 70716610 7750 7750 7750 7750 0
666 20241209 103500 70716610 7750 7750 7750 7750 0
667 20241209 103400 70716610 7750 7750 7750 7750 0
668 20241209 103300 70716610 7750 7750 7750 7750 0
669 20241209 103200 70716610 7750 7740 7750 7740 2
670 20241209 103100 70701120 7730 7730 7730 7730 0
671 20241209 103000 70701120 7730 7730 7730 7730 0
672 20241209 102900 70701120 7730 7730 7730 7730 0
673 20241209 102800 70701120 7730 7730 7730 7730 0
674 20241209 102700 70701120 7730 7750 7750 7730 21
675 20241209 102600 70538490 7720 7720 7720 7720 0
676 20241209 102500 70538490 7720 7720 7720 7720 0
677 20241209 102400 70538490 7720 7760 7760 7720 45
678 20241209 102300 70189960 7840 7840 7840 7840 11
679 20241209 102200 70103720 7630 7750 7750 7630 250
680 20241209 102100 68189500 7800 7800 7800 7800 0
681 20241209 102000 68189500 7800 7800 7800 7800 0
682 20241209 101900 68189500 7800 7800 7800 7800 0
683 20241209 101800 68189500 7800 7800 7800 7800 0
684 20241209 101700 68189500 7800 7800 7800 7800 0
685 20241209 101600 68189500 7800 7800 7800 7800 0
686 20241209 101500 68189500 7800 7800 7800 7800 0
687 20241209 101400 68189500 7800 7800 7800 7800 0
688 20241209 101300 68189500 7800 7800 7800 7800 0
689 20241209 101200 68189500 7800 7800 7800 7800 15
690 20241209 101100 68072500 7800 7800 7800 7800 0
691 20241209 101000 68072500 7800 7800 7800 7800 0
692 20241209 100900 68072500 7800 7800 7800 7800 0
693 20241209 100800 68072500 7800 7800 7800 7800 0
694 20241209 100700 68072500 7800 7800 7800 7800 0
695 20241209 100600 68072500 7800 7800 7800 7800 1
696 20241209 100500 68064700 7800 7810 7810 7800 14
697 20241209 100400 67955490 7780 7780 7780 7780 0
698 20241209 100300 67955490 7780 7780 7780 7750 69
699 20241209 100200 67419240 8060 7710 8060 7710 122
700 20241209 100100 66471640 7710 7700 7710 7700 528
701 20241209 100000 62400860 7710 7710 7710 7710 0
702 20241209 095900 62400860 7710 7710 7710 7710 0
703 20241209 095800 62400860 7710 7710 7710 7710 0
704 20241209 095700 62400860 7710 7710 7710 7710 0
705 20241209 095600 62400860 7710 7710 7710 7710 0
706 20241209 095500 62400860 7710 7710 7710 7710 0
707 20241209 095400 62400860 7710 7710 7710 7710 0
708 20241209 095300 62400860 7710 7710 7710 7710 0
709 20241209 095200 62400860 7710 7700 7710 7700 609
710 20241209 095100 57710900 7660 7660 7660 7660 0
711 20241209 095000 57710900 7660 7660 7660 7660 0
712 20241209 094900 57710900 7660 7660 7660 7660 31
713 20241209 094800 57473440 7660 7660 7660 7660 1
714 20241209 094700 57465780 7660 7660 7660 7660 13
715 20241209 094600 57366200 7650 7630 7650 7620 379
716 20241209 094500 54471270 7630 7630 7630 7630 94
717 20241209 094400 53754050 7630 7630 7630 7630 1
718 20241209 094300 53746420 7620 7620 7620 7620 0
719 20241209 094200 53746420 7620 7650 7650 7620 342
720 20241209 094100 51130150 7640 7640 7640 7640 0
721 20241209 094000 51130150 7640 7640 7640 7640 0
722 20241209 093900 51130150 7640 7640 7640 7640 21
723 20241209 093800 50969710 7620 7620 7620 7620 0
724 20241209 093700 50969710 7620 7620 7620 7620 118
725 20241209 093600 50070550 7610 7630 7630 7610 1363
726 20241209 093500 39694060 7620 7620 7620 7620 0
727 20241209 093400 39694060 7620 7650 7650 7620 50
728 20241209 093300 39312230 7680 7620 7680 7620 60
729 20241209 093200 38852030 7580 7620 7620 7580 70
730 20241209 093100 38320120 7630 7630 7630 7630 0
731 20241209 093000 38320120 7630 7630 7630 7630 8
732 20241209 092900 38259080 7630 7630 7630 7630 0
733 20241209 092800 38259080 7630 7630 7630 7620 27
734 20241209 092700 38053210 7620 7620 7620 7620 0
735 20241209 092600 38053210 7620 7630 7630 7620 13
736 20241209 092500 37954030 7640 7660 7660 7640 328
737 20241209 092400 35444240 7730 7730 7730 7730 0
738 20241209 092300 35444240 7730 7730 7730 7730 5
739 20241209 092200 35405590 7740 7740 7740 7740 5
740 20241209 092100 35366890 7660 7670 7670 7660 40
741 20241209 092000 35060470 7730 7730 7730 7730 0
742 20241209 091900 35060470 7730 7750 7750 7730 22
743 20241209 091800 34890010 7730 7730 7730 7730 0
744 20241209 091700 34890010 7730 7730 7730 7730 0
745 20241209 091600 34890010 7730 7730 7730 7730 0
746 20241209 091500 34890010 7730 7700 7730 7700 618
747 20241209 091400 30114130 7650 7680 7680 7650 280
748 20241209 091300 27963960 7680 7760 7780 7680 1815
749 20241209 091200 13974980 7700 7700 7700 7700 111
750 20241209 091100 13120280 7700 7800 7800 7700 16
751 20241209 091000 12996390 7810 7810 7810 7810 0
752 20241209 090900 12996390 7810 7810 7810 7810 0
753 20241209 090800 12996390 7810 7810 7810 7660 483
754 20241209 090700 9262430 7810 7750 7810 7750 41
755 20241209 090600 8944620 7740 7750 7750 7740 39
756 20241209 090500 8642470 7750 7750 7750 7750 118
757 20241209 090400 7727970 7750 7830 7830 7750 261
758 20241209 090300 5689290 7840 7870 7870 7840 62
759 20241209 090200 5202240 7880 7920 7920 7880 160
760 20241209 090100 3937290 7930 8000 8000 7930 312
761 20241209 090000 1449810 8010 8010 8010 8010 181