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

762
417860/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,762 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,214000,157687730,7820,7820,7820,7820,308
20241209,213900,157687730,7820,7820,7820,7820,0
20241209,213800,157687730,7820,7820,7820,7820,0
20241209,213700,157687730,7820,7820,7820,7820,0
20241209,213600,157687730,7820,7820,7820,7820,0
20241209,213500,157687730,7820,7820,7820,7820,0
20241209,213400,157687730,7820,7820,7820,7820,0
20241209,213300,157687730,7820,7820,7820,7820,0
20241209,213200,157687730,7820,7820,7820,7820,0
20241209,213100,157687730,7820,7820,7820,7820,0
20241209,213000,157687730,7820,7820,7820,7820,0
20241209,212900,157687730,7820,7820,7820,7820,0
20241209,212800,157687730,7820,7820,7820,7820,0
20241209,212700,157687730,7820,7820,7820,7820,0
20241209,212600,157687730,7820,7820,7820,7820,0
20241209,212500,157687730,7820,7820,7820,7820,0
20241209,212400,157687730,7820,7820,7820,7820,0
20241209,212300,157687730,7820,7820,7820,7820,0
20241209,212200,157687730,7820,7820,7820,7820,0
20241209,212100,157687730,7820,7820,7820,7820,0
20241209,212000,157687730,7820,7820,7820,7820,0
20241209,211900,157687730,7820,7820,7820,7820,0
20241209,211800,157687730,7820,7820,7820,7820,0
20241209,211700,157687730,7820,7820,7820,7820,0
20241209,211600,157687730,7820,7820,7820,7820,0
20241209,211500,157687730,7820,7820,7820,7820,0
20241209,211400,157687730,7820,7820,7820,7820,0
20241209,211300,157687730,7820,7820,7820,7820,0
20241209,211200,157687730,7820,7820,7820,7820,0
20241209,211100,157687730,7820,7820,7820,7820,0
20241209,211000,157687730,7820,7820,7820,7820,308
20241209,210900,157687730,7820,7820,7820,7820,0
20241209,210800,157687730,7820,7820,7820,7820,0
20241209,210700,157687730,7820,7820,7820,7820,0
20241209,210600,157687730,7820,7820,7820,7820,0
20241209,210500,157687730,7820,7820,7820,7820,0
20241209,210400,157687730,7820,7820,7820,7820,0
20241209,210300,157687730,7820,7820,7820,7820,0
20241209,210200,157687730,7820,7820,7820,7820,0
20241209,210100,157687730,7820,7820,7820,7820,0
20241209,210000,157687730,7820,7820,7820,7820,0
20241209,205900,157687730,7820,7820,7820,7820,0
20241209,205800,157687730,7820,7820,7820,7820,0
20241209,205700,157687730,7820,7820,7820,7820,0
20241209,205600,157687730,7820,7820,7820,7820,0
20241209,205500,157687730,7820,7820,7820,7820,0
20241209,205400,157687730,7820,7820,7820,7820,0
20241209,205300,157687730,7820,7820,7820,7820,0
20241209,205200,157687730,7820,7820,7820,7820,0
20241209,205100,157687730,7820,7820,7820,7820,0
20241209,205000,157687730,7820,7820,7820,7820,0
20241209,204900,157687730,7820,7820,7820,7820,0
20241209,204800,157687730,7820,7820,7820,7820,0
20241209,204700,157687730,7820,7820,7820,7820,0
20241209,204600,157687730,7820,7820,7820,7820,0
20241209,204500,157687730,7820,7820,7820,7820,0
20241209,204400,157687730,7820,7820,7820,7820,0
20241209,204300,157687730,7820,7820,7820,7820,0
20241209,204200,157687730,7820,7820,7820,7820,0
20241209,204100,157687730,7820,7820,7820,7820,0
20241209,204000,157687730,7820,7820,7820,7820,308
20241209,203900,157687730,7820,7820,7820,7820,0
20241209,203800,157687730,7820,7820,7820,7820,0
20241209,203700,157687730,7820,7820,7820,7820,0
20241209,203600,157687730,7820,7820,7820,7820,0
20241209,203500,157687730,7820,7820,7820,7820,0
20241209,203400,157687730,7820,7820,7820,7820,0
20241209,203300,157687730,7820,7820,7820,7820,0
20241209,203200,157687730,7820,7820,7820,7820,0
20241209,203100,157687730,7820,7820,7820,7820,0
20241209,203000,157687730,7820,7820,7820,7820,0
20241209,202900,157687730,7820,7820,7820,7820,0
20241209,202800,157687730,7820,7820,7820,7820,0
20241209,202700,157687730,7820,7820,7820,7820,0
20241209,202600,157687730,7820,7820,7820,7820,0
20241209,202500,157687730,7820,7820,7820,7820,0
20241209,202400,157687730,7820,7820,7820,7820,0
20241209,202300,157687730,7820,7820,7820,7820,0
20241209,202200,157687730,7820,7820,7820,7820,0
20241209,202100,157687730,7820,7820,7820,7820,0
20241209,202000,157687730,7820,7820,7820,7820,0
20241209,201900,157687730,7820,7820,7820,7820,0
20241209,201800,157687730,7820,7820,7820,7820,0
20241209,201700,157687730,7820,7820,7820,7820,0
20241209,201600,157687730,7820,7820,7820,7820,0
20241209,201500,157687730,7820,7820,7820,7820,0
20241209,201400,157687730,7820,7820,7820,7820,0
20241209,201300,157687730,7820,7820,7820,7820,0
20241209,201200,157687730,7820,7820,7820,7820,0
20241209,201100,157687730,7820,7820,7820,7820,0
20241209,201000,157687730,7820,7820,7820,7820,308
20241209,200900,157687730,7820,7820,7820,7820,0
20241209,200800,157687730,7820,7820,7820,7820,0
20241209,200700,157687730,7820,7820,7820,7820,0
20241209,200600,157687730,7820,7820,7820,7820,0
20241209,200500,157687730,7820,7820,7820,7820,0
20241209,200400,157687730,7820,7820,7820,7820,0
20241209,200300,157687730,7820,7820,7820,7820,0
20241209,200200,157687730,7820,7820,7820,7820,0
20241209,200100,157687730,7820,7820,7820,7820,0
20241209,200000,157687730,7820,7820,7820,7820,0
20241209,195900,157687730,7820,7820,7820,7820,0
20241209,195800,157687730,7820,7820,7820,7820,0
20241209,195700,157687730,7820,7820,7820,7820,0
20241209,195600,157687730,7820,7820,7820,7820,0
20241209,195500,157687730,7820,7820,7820,7820,0
20241209,195400,157687730,7820,7820,7820,7820,0
20241209,195300,157687730,7820,7820,7820,7820,0
20241209,195200,157687730,7820,7820,7820,7820,0
20241209,195100,157687730,7820,7820,7820,7820,0
20241209,195000,157687730,7820,7820,7820,7820,0
20241209,194900,157687730,7820,7820,7820,7820,0
20241209,194800,157687730,7820,7820,7820,7820,0
20241209,194700,157687730,7820,7820,7820,7820,0
20241209,194600,157687730,7820,7820,7820,7820,0
20241209,194500,157687730,7820,7820,7820,7820,0
20241209,194400,157687730,7820,7820,7820,7820,0
20241209,194300,157687730,7820,7820,7820,7820,0
20241209,194200,157687730,7820,7820,7820,7820,0
20241209,194100,157687730,7820,7820,7820,7820,0
20241209,194000,157687730,7820,7820,7820,7820,308
20241209,193900,157687730,7820,7820,7820,7820,0
20241209,193800,157687730,7820,7820,7820,7820,0
20241209,193700,157687730,7820,7820,7820,7820,0
20241209,193600,157687730,7820,7820,7820,7820,0
20241209,193500,157687730,7820,7820,7820,7820,0
20241209,193400,157687730,7820,7820,7820,7820,0
20241209,193300,157687730,7820,7820,7820,7820,0
20241209,193200,157687730,7820,7820,7820,7820,0
20241209,193100,157687730,7820,7820,7820,7820,0
20241209,193000,157687730,7820,7820,7820,7820,0
20241209,192900,157687730,7820,7820,7820,7820,0
20241209,192800,157687730,7820,7820,7820,7820,0
20241209,192700,157687730,7820,7820,7820,7820,0
20241209,192600,157687730,7820,7820,7820,7820,0
20241209,192500,157687730,7820,7820,7820,7820,0
20241209,192400,157687730,7820,7820,7820,7820,0
20241209,192300,157687730,7820,7820,7820,7820,0
20241209,192200,157687730,7820,7820,7820,7820,0
20241209,192100,157687730,7820,7820,7820,7820,0
20241209,192000,157687730,7820,7820,7820,7820,0
20241209,191900,157687730,7820,7820,7820,7820,0
20241209,191800,157687730,7820,7820,7820,7820,0
20241209,191700,157687730,7820,7820,7820,7820,0
20241209,191600,157687730,7820,7820,7820,7820,0
20241209,191500,157687730,7820,7820,7820,7820,0
20241209,191400,157687730,7820,7820,7820,7820,0
20241209,191300,157687730,7820,7820,7820,7820,0
20241209,191200,157687730,7820,7820,7820,7820,0
20241209,191100,157687730,7820,7820,7820,7820,0
20241209,191000,157687730,7820,7820,7820,7820,308
20241209,190900,157687730,7820,7820,7820,7820,0
20241209,190800,157687730,7820,7820,7820,7820,0
20241209,190700,157687730,7820,7820,7820,7820,0
20241209,190600,157687730,7820,7820,7820,7820,0
20241209,190500,157687730,7820,7820,7820,7820,0
20241209,190400,157687730,7820,7820,7820,7820,0
20241209,190300,157687730,7820,7820,7820,7820,0
20241209,190200,157687730,7820,7820,7820,7820,0
20241209,190100,157687730,7820,7820,7820,7820,0
20241209,190000,157687730,7820,7820,7820,7820,0
20241209,185900,157687730,7820,7820,7820,7820,0
20241209,185800,157687730,7820,7820,7820,7820,0
20241209,185700,157687730,7820,7820,7820,7820,0
20241209,185600,157687730,7820,7820,7820,7820,0
20241209,185500,157687730,7820,7820,7820,7820,0
20241209,185400,157687730,7820,7820,7820,7820,0
20241209,185300,157687730,7820,7820,7820,7820,0
20241209,185200,157687730,7820,7820,7820,7820,0
20241209,185100,157687730,7820,7820,7820,7820,0
20241209,185000,157687730,7820,7820,7820,7820,0
20241209,184900,157687730,7820,7820,7820,7820,0
20241209,184800,157687730,7820,7820,7820,7820,0
20241209,184700,157687730,7820,7820,7820,7820,0
20241209,184600,157687730,7820,7820,7820,7820,0
20241209,184500,157687730,7820,7820,7820,7820,0
20241209,184400,157687730,7820,7820,7820,7820,0
20241209,184300,157687730,7820,7820,7820,7820,0
20241209,184200,157687730,7820,7820,7820,7820,0
20241209,184100,157687730,7820,7820,7820,7820,0
20241209,184000,157687730,7820,7820,7820,7820,308
20241209,183900,157687730,7820,7820,7820,7820,0
20241209,183800,157687730,7820,7820,7820,7820,0
20241209,183700,157687730,7820,7820,7820,7820,0
20241209,183600,157687730,7820,7820,7820,7820,0
20241209,183500,157687730,7820,7820,7820,7820,0
20241209,183400,157687730,7820,7820,7820,7820,0
20241209,183300,157687730,7820,7820,7820,7820,0
20241209,183200,157687730,7820,7820,7820,7820,0
20241209,183100,157687730,7820,7820,7820,7820,0
20241209,183000,157687730,7820,7820,7820,7820,0
20241209,182900,157687730,7820,7820,7820,7820,0
20241209,182800,157687730,7820,7820,7820,7820,0
20241209,182700,157687730,7820,7820,7820,7820,0
20241209,182600,157687730,7820,7820,7820,7820,0
20241209,182500,157687730,7820,7820,7820,7820,0
20241209,182400,157687730,7820,7820,7820,7820,0
20241209,182300,157687730,7820,7820,7820,7820,0
20241209,182200,157687730,7820,7820,7820,7820,0
20241209,182100,157687730,7820,7820,7820,7820,0
20241209,182000,157687730,7820,7820,7820,7820,0
20241209,181900,157687730,7820,7820,7820,7820,0
20241209,181800,157687730,7820,7820,7820,7820,0
20241209,181700,157687730,7820,7820,7820,7820,0
20241209,181600,157687730,7820,7820,7820,7820,0
20241209,181500,157687730,7820,7820,7820,7820,0
20241209,181400,157687730,7820,7820,7820,7820,0
20241209,181300,157687730,7820,7820,7820,7820,0
20241209,181200,157687730,7820,7820,7820,7820,0
20241209,181100,157687730,7820,7820,7820,7820,0
20241209,181000,157687730,7820,7820,7820,7820,308
20241209,180900,157687730,7820,7820,7820,7820,0
20241209,180800,157687730,7820,7820,7820,7820,0
20241209,180700,157687730,7820,7820,7820,7820,0
20241209,180600,157687730,7820,7820,7820,7820,0
20241209,180500,157687730,7820,7820,7820,7820,0
20241209,180400,157687730,7820,7820,7820,7820,0
20241209,180300,157687730,7820,7820,7820,7820,0
20241209,180200,157687730,7820,7820,7820,7820,0
20241209,180100,157687730,7820,7820,7820,7820,0
20241209,180000,157687730,7820,7820,7820,7820,0
20241209,175900,157687730,7820,7820,7820,7820,0
20241209,175800,157687730,7820,7820,7820,7820,0
20241209,175700,157687730,7820,7820,7820,7820,0
20241209,175600,157687730,7820,7820,7820,7820,0
20241209,175500,157687730,7820,7820,7820,7820,0
20241209,175400,157687730,7820,7820,7820,7820,0
20241209,175300,157687730,7820,7820,7820,7820,0
20241209,175200,157687730,7820,7820,7820,7820,0
20241209,175100,157687730,7820,7820,7820,7820,0
20241209,175000,157687730,7820,7820,7820,7820,0
20241209,174900,157687730,7820,7820,7820,7820,0
20241209,174800,157687730,7820,7820,7820,7820,0
20241209,174700,157687730,7820,7820,7820,7820,0
20241209,174600,157687730,7820,7820,7820,7820,0
20241209,174500,157687730,7820,7820,7820,7820,0
20241209,174400,157687730,7820,7820,7820,7820,0
20241209,174300,157687730,7820,7820,7820,7820,0
20241209,174200,157687730,7820,7820,7820,7820,0
20241209,174100,157687730,7820,7820,7820,7820,0
20241209,174000,157687730,7820,7820,7820,7820,308
20241209,173900,157687730,7820,7820,7820,7820,0
20241209,173800,157687730,7820,7820,7820,7820,0
20241209,173700,157687730,7820,7820,7820,7820,0
20241209,173600,157687730,7820,7820,7820,7820,0
20241209,173500,157687730,7820,7820,7820,7820,0
20241209,173400,157687730,7820,7820,7820,7820,0
20241209,173300,157687730,7820,7820,7820,7820,0
20241209,173200,157687730,7820,7820,7820,7820,0
20241209,173100,157687730,7820,7820,7820,7820,0
20241209,173000,157687730,7820,7820,7820,7820,0
20241209,172900,157687730,7820,7820,7820,7820,0
20241209,172800,157687730,7820,7820,7820,7820,0
20241209,172700,157687730,7820,7820,7820,7820,0
20241209,172600,157687730,7820,7820,7820,7820,0
20241209,172500,157687730,7820,7820,7820,7820,0
20241209,172400,157687730,7820,7820,7820,7820,0
20241209,172300,157687730,7820,7820,7820,7820,0
20241209,172200,157687730,7820,7820,7820,7820,0
20241209,172100,157687730,7820,7820,7820,7820,0
20241209,172000,157687730,7820,7820,7820,7820,0
20241209,171900,157687730,7820,7820,7820,7820,0
20241209,171800,157687730,7820,7820,7820,7820,0
20241209,171700,157687730,7820,7820,7820,7820,0
20241209,171600,157687730,7820,7820,7820,7820,0
20241209,171500,157687730,7820,7820,7820,7820,0
20241209,171400,157687730,7820,7820,7820,7820,0
20241209,171300,157687730,7820,7820,7820,7820,0
20241209,171200,157687730,7820,7820,7820,7820,0
20241209,171100,157687730,7820,7820,7820,7820,0
20241209,171000,157687730,7820,7820,7820,7820,308
20241209,170900,157687730,7820,7820,7820,7820,0
20241209,170800,157687730,7820,7820,7820,7820,0
20241209,170700,157687730,7820,7820,7820,7820,0
20241209,170600,157687730,7820,7820,7820,7820,0
20241209,170500,157687730,7820,7820,7820,7820,0
20241209,170400,157687730,7820,7820,7820,7820,0
20241209,170300,157687730,7820,7820,7820,7820,0
20241209,170200,157687730,7820,7820,7820,7820,0
20241209,170100,157687730,7820,7820,7820,7820,0
20241209,170000,157687730,7820,7820,7820,7820,0
20241209,165900,157687730,7820,7820,7820,7820,0
20241209,165800,157687730,7820,7820,7820,7820,0
20241209,165700,157687730,7820,7820,7820,7820,0
20241209,165600,157687730,7820,7820,7820,7820,0
20241209,165500,157687730,7820,7820,7820,7820,0
20241209,165400,157687730,7820,7820,7820,7820,0
20241209,165300,157687730,7820,7820,7820,7820,0
20241209,165200,157687730,7820,7820,7820,7820,0
20241209,165100,157687730,7820,7820,7820,7820,0
20241209,165000,157687730,7820,7820,7820,7820,0
20241209,164900,157687730,7820,7820,7820,7820,0
20241209,164800,157687730,7820,7820,7820,7820,0
20241209,164700,157687730,7820,7820,7820,7820,0
20241209,164600,157687730,7820,7820,7820,7820,0
20241209,164500,157687730,7820,7820,7820,7820,0
20241209,164400,157687730,7820,7820,7820,7820,0
20241209,164300,157687730,7820,7820,7820,7820,0
20241209,164200,157687730,7820,7820,7820,7820,0
20241209,164100,157687730,7820,7820,7820,7820,0
20241209,164000,157687730,7820,7820,7820,7820,308
20241209,163900,157687730,7820,7820,7820,7820,0
20241209,163800,157687730,7820,7820,7820,7820,0
20241209,163700,157687730,7820,7820,7820,7820,0
20241209,163600,157687730,7820,7820,7820,7820,0
20241209,163500,157687730,7820,7820,7820,7820,0
20241209,163400,157687730,7820,7820,7820,7820,0
20241209,163300,157687730,7820,7820,7820,7820,0
20241209,163200,157687730,7820,7820,7820,7820,0
20241209,163100,157687730,7820,7820,7820,7820,0
20241209,163000,157687730,7820,7820,7820,7820,0
20241209,162900,157687730,7820,7820,7820,7820,0
20241209,162800,157687730,7820,7820,7820,7820,0
20241209,162700,157687730,7820,7820,7820,7820,0
20241209,162600,157687730,7820,7820,7820,7820,0
20241209,162500,157687730,7820,7820,7820,7820,0
20241209,162400,157687730,7820,7820,7820,7820,0
20241209,162300,157687730,7820,7820,7820,7820,0
20241209,162200,157687730,7820,7820,7820,7820,0
20241209,162100,157687730,7820,7820,7820,7820,0
20241209,162000,157687730,7820,7820,7820,7820,0
20241209,161900,157687730,7820,7820,7820,7820,0
20241209,161800,157687730,7820,7820,7820,7820,0
20241209,161700,157687730,7820,7820,7820,7820,0
20241209,161600,157687730,7820,7820,7820,7820,0
20241209,161500,157687730,7820,7820,7820,7820,0
20241209,161400,157687730,7820,7820,7820,7820,0
20241209,161300,157687730,7820,7820,7820,7820,0
20241209,161200,157687730,7820,7820,7820,7820,0
20241209,161100,157687730,7820,7820,7820,7820,0
20241209,161000,157687730,7820,7820,7820,7820,308
20241209,160900,157687730,7820,7820,7820,7820,0
20241209,160800,157687730,7820,7820,7820,7820,0
20241209,160700,157687730,7820,7820,7820,7820,0
20241209,160600,157687730,7820,7820,7820,7820,0
20241209,160500,157687730,7820,7820,7820,7820,0
20241209,160400,157687730,7820,7820,7820,7820,0
20241209,160300,157687730,7820,7820,7820,7820,0
20241209,160200,157687730,7820,7820,7820,7820,0
20241209,160100,157687730,7820,7820,7820,7820,0
20241209,160000,157687730,7820,7820,7820,7820,0
20241209,155900,157687730,7820,7820,7820,7820,0
20241209,155800,157687730,7820,7820,7820,7820,0
20241209,155700,157687730,7820,7820,7820,7820,0
20241209,155600,157687730,7820,7820,7820,7820,0
20241209,155500,157687730,7820,7820,7820,7820,0
20241209,155400,157687730,7820,7820,7820,7820,0
20241209,155300,157687730,7820,7820,7820,7820,0
20241209,155200,157687730,7820,7820,7820,7820,0
20241209,155100,157687730,7820,7820,7820,7820,0
20241209,155000,157687730,7820,7820,7820,7820,0
20241209,154900,157687730,7820,7820,7820,7820,0
20241209,154800,157687730,7820,7820,7820,7820,0
20241209,154700,157687730,7820,7820,7820,7820,0
20241209,154600,157687730,7820,7820,7820,7820,0
20241209,154500,157687730,7820,7820,7820,7820,0
20241209,154400,157687730,7820,7820,7820,7820,0
20241209,154300,157687730,7820,7820,7820,7820,0
20241209,154200,157687730,7820,7820,7820,7820,0
20241209,154100,157687730,7820,7820,7820,7820,0
20241209,154000,157687730,7820,7820,7820,7820,308
20241209,153900,157687730,7820,7820,7820,7820,0
20241209,153800,157687730,7820,7820,7820,7820,0
20241209,153700,157687730,7820,7820,7820,7820,0
20241209,153600,157687730,7820,7820,7820,7820,0
20241209,153500,157687730,7820,7820,7820,7820,0
20241209,153400,157687730,7820,7820,7820,7820,0
20241209,153300,157687730,7820,7820,7820,7820,0
20241209,153200,157687730,7820,7820,7820,7820,0
20241209,153100,157687730,7820,7820,7820,7820,0
20241209,153000,157687730,7820,7820,7820,7820,308
20241209,152900,155279170,7650,7650,7650,7650,0
20241209,152800,155279170,7650,7650,7650,7650,0
20241209,152700,155279170,7650,7650,7650,7650,0
20241209,152600,155279170,7650,7650,7650,7650,0
20241209,152500,155279170,7650,7650,7650,7650,0
20241209,152400,155279170,7650,7650,7650,7650,0
20241209,152300,155279170,7650,7650,7650,7650,0
20241209,152200,155279170,7650,7650,7650,7650,0
20241209,152100,155279170,7650,7650,7650,7650,0
20241209,152000,155279170,7650,7650,7650,7650,0
20241209,151900,155279170,7650,7650,7650,7650,6
20241209,151800,155233270,7640,7640,7640,7640,9
20241209,151700,155164510,7640,7640,7640,7640,0
20241209,151600,155164510,7640,7640,7640,7640,6
20241209,151500,155118670,7630,7630,7630,7630,0
20241209,151400,155118670,7630,7630,7630,7630,0
20241209,151300,155118670,7630,7630,7630,7630,0
20241209,151200,155118670,7630,7630,7630,7630,0
20241209,151100,155118670,7630,7630,7630,7630,0
20241209,151000,155118670,7630,7700,7700,7630,300
20241209,150900,152815240,7700,7700,7700,7700,15
20241209,150800,152699740,7750,7750,7750,7750,1
20241209,150700,152691990,7780,7780,7780,7780,0
20241209,150600,152691990,7780,7780,7780,7780,1
20241209,150500,152684210,7770,7770,7770,7770,3
20241209,150400,152660900,7750,7750,7750,7750,1
20241209,150300,152653150,7680,7680,7680,7680,0
20241209,150200,152653150,7680,7680,7680,7680,0
20241209,150100,152653150,7680,7680,7680,7680,0
20241209,150000,152653150,7680,7680,7680,7680,0
20241209,145900,152653150,7680,7680,7680,7680,0
20241209,145800,152653150,7680,7680,7680,7680,0
20241209,145700,152653150,7680,7680,7680,7680,0
20241209,145600,152653150,7680,7680,7680,7680,2
20241209,145500,152637790,7880,7730,7880,7730,1100
20241209,145400,143983950,7640,7670,7750,7640,140
20241209,145300,142912840,7630,7630,7630,7630,0
20241209,145200,142912840,7630,7630,7630,7630,0
20241209,145100,142912840,7630,7630,7630,7630,0
20241209,145000,142912840,7630,7630,7630,7630,189
20241209,144900,141470770,7630,7630,7630,7630,19
20241209,144800,141325800,7630,7630,7630,7630,0
20241209,144700,141325800,7630,7630,7630,7630,0
20241209,144600,141325800,7630,7640,7640,7630,601
20241209,144500,136738610,7640,7640,7640,7640,0
20241209,144400,136738610,7640,7640,7640,7640,0
20241209,144300,136738610,7640,7690,7690,7640,37
20241209,144200,136455880,7690,7690,7690,7690,0
20241209,144100,136455880,7690,7690,7690,7690,0
20241209,144000,136455880,7690,7690,7690,7690,0
20241209,143900,136455880,7690,7690,7690,7690,0
20241209,143800,136455880,7690,7690,7690,7690,0
20241209,143700,136455880,7690,7690,7690,7690,2
20241209,143600,136440500,7690,7630,7690,7630,64
20241209,143500,135948760,7690,7690,7690,7690,0
20241209,143400,135948760,7690,7690,7690,7690,0
20241209,143300,135948760,7690,7690,7690,7690,0
20241209,143200,135948760,7690,7690,7690,7690,33
20241209,143100,135694990,7670,7670,7670,7670,0
20241209,143000,135694990,7670,7660,7670,7660,74
20241209,142900,135127430,7630,7630,7630,7630,17
20241209,142800,134997720,7620,7620,7620,7620,2
20241209,142700,134982480,7610,7610,7610,7610,0
20241209,142600,134982480,7610,7610,7610,7610,0
20241209,142500,134982480,7610,7620,7620,7610,250
20241209,142400,133078680,7620,7620,7620,7620,0
20241209,142300,133078680,7620,7690,7690,7620,200
20241209,142200,131551040,7770,7770,7770,7770,0
20241209,142100,131551040,7770,7770,7770,7770,0
20241209,142000,131551040,7770,7680,7770,7680,154
20241209,141900,130356120,7670,7670,7670,7670,0
20241209,141800,130356120,7670,7670,7670,7670,1
20241209,141700,130348450,7670,7670,7670,7670,0
20241209,141600,130348450,7670,7670,7670,7670,0
20241209,141500,130348450,7670,7670,7670,7670,1
20241209,141400,130340780,7730,7730,7730,7730,0
20241209,141300,130340780,7730,7730,7730,7730,0
20241209,141200,130340780,7730,7730,7730,7730,0
20241209,141100,130340780,7730,7730,7730,7730,0
20241209,141000,130340780,7730,7730,7730,7730,0
20241209,140900,130340780,7730,7730,7730,7730,0
20241209,140800,130340780,7730,7730,7730,7730,0
20241209,140700,130340780,7730,7730,7730,7730,0
20241209,140600,130340780,7730,7730,7730,7730,0
20241209,140500,130340780,7730,7730,7730,7730,0
20241209,140400,130340780,7730,7730,7730,7730,0
20241209,140300,130340780,7730,7730,7730,7730,0
20241209,140200,130340780,7730,7730,7730,7730,0
20241209,140100,130340780,7730,7730,7730,7730,0
20241209,140000,130340780,7730,7730,7730,7730,0
20241209,135900,130340780,7730,7730,7730,7730,0
20241209,135800,130340780,7730,7690,7730,7670,97
20241209,135700,129594820,7730,7730,7730,7730,0
20241209,135600,129594820,7730,7730,7730,7730,0
20241209,135500,129594820,7730,7730,7730,7730,0
20241209,135400,129594820,7730,7730,7730,7730,0
20241209,135300,129594820,7730,7730,7730,7730,0
20241209,135200,129594820,7730,7730,7730,7730,0
20241209,135100,129594820,7730,7730,7730,7730,2
20241209,135000,129579360,7730,7730,7730,7730,0
20241209,134900,129579360,7730,7730,7730,7730,0
20241209,134800,129579360,7730,7730,7730,7730,0
20241209,134700,129579360,7730,7730,7730,7730,0
20241209,134600,129579360,7730,7730,7730,7730,0
20241209,134500,129579360,7730,7730,7730,7730,0
20241209,134400,129579360,7730,7730,7730,7730,0
20241209,134300,129579360,7730,7730,7730,7730,1
20241209,134200,129571630,7690,7690,7690,7690,0
20241209,134100,129571630,7690,7690,7690,7690,0
20241209,134000,129571630,7690,7700,7700,7690,29
20241209,133900,129348510,7700,7700,7700,7700,0
20241209,133800,129348510,7700,7700,7700,7700,0
20241209,133700,129348510,7700,7700,7700,7700,0
20241209,133600,129348510,7700,7700,7700,7700,0
20241209,133500,129348510,7700,7700,7700,7700,0
20241209,133400,129348510,7700,7700,7700,7700,0
20241209,133300,129348510,7700,7700,7700,7700,0
20241209,133200,129348510,7700,7700,7700,7700,0
20241209,133100,129348510,7700,7700,7700,7700,0
20241209,133000,129348510,7700,7700,7700,7700,0
20241209,132900,129348510,7700,7700,7700,7700,0
20241209,132800,129348510,7700,7700,7700,7700,0
20241209,132700,129348510,7700,7700,7700,7700,0
20241209,132600,129348510,7700,7700,7700,7700,0
20241209,132500,129348510,7700,7700,7700,7700,0
20241209,132400,129348510,7700,7700,7700,7700,0
20241209,132300,129348510,7700,7700,7700,7700,9
20241209,132200,129279210,7700,7700,7700,7700,40
20241209,132100,128971210,7700,7700,7700,7700,0
20241209,132000,128971210,7700,7700,7700,7700,0
20241209,131900,128971210,7700,7700,7700,7700,0
20241209,131800,128971210,7700,7700,7700,7700,1
20241209,131700,128963510,7730,7730,7730,7730,0
20241209,131600,128963510,7730,7730,7730,7730,0
20241209,131500,128963510,7730,7730,7730,7730,0
20241209,131400,128963510,7730,7730,7730,7730,0
20241209,131300,128963510,7730,7730,7730,7730,0
20241209,131200,128963510,7730,7730,7730,7730,1
20241209,131100,128955780,7700,7700,7700,7700,6
20241209,131000,128909580,7700,7690,7700,7690,45
20241209,130900,128563220,7700,7700,7700,7700,1
20241209,130800,128555520,7680,7680,7680,7680,4
20241209,130700,128524800,7680,7680,7680,7680,0
20241209,130600,128524800,7680,7680,7680,7680,0
20241209,130500,128524800,7680,7680,7680,7680,0
20241209,130400,128524800,7680,7680,7680,7680,0
20241209,130300,128524800,7680,7680,7680,7680,0
20241209,130200,128524800,7680,7680,7680,7680,0
20241209,130100,128524800,7680,7680,7680,7680,44
20241209,130000,128186880,7680,7680,7680,7680,2
20241209,125900,128171520,7680,7680,7680,7680,0
20241209,125800,128171520,7680,7680,7680,7680,0
20241209,125700,128171520,7680,7680,7680,7680,0
20241209,125600,128171520,7680,7680,7680,7680,3
20241209,125500,128148480,7700,7700,7700,7700,0
20241209,125400,128148480,7700,7700,7700,7700,3
20241209,125300,128125380,7730,7730,7730,7730,0
20241209,125200,128125380,7730,7730,7730,7730,0
20241209,125100,128125380,7730,7730,7730,7730,0
20241209,125000,128125380,7730,7730,7730,7730,0
20241209,124900,128125380,7730,7730,7730,7730,20
20241209,124800,127970780,7730,7730,7730,7730,0
20241209,124700,127970780,7730,7730,7730,7730,14
20241209,124600,127862560,7730,7730,7730,7730,1
20241209,124500,127854830,7730,7730,7730,7730,0
20241209,124400,127854830,7730,7700,7730,7700,11
20241209,124300,127770100,7700,7700,7700,7700,0
20241209,124200,127770100,7700,7700,7700,7700,0
20241209,124100,127770100,7700,7700,7700,7700,0
20241209,124000,127770100,7700,7700,7700,7700,0
20241209,123900,127770100,7700,7700,7700,7700,0
20241209,123800,127770100,7700,7700,7700,7700,0
20241209,123700,127770100,7700,7700,7700,7700,0
20241209,123600,127770100,7700,7700,7700,7700,0
20241209,123500,127770100,7700,7700,7700,7700,0
20241209,123400,127770100,7700,7700,7700,7700,0
20241209,123300,127770100,7700,7700,7700,7700,7
20241209,123200,127716200,7710,7710,7710,7710,0
20241209,123100,127716200,7710,7710,7710,7710,0
20241209,123000,127716200,7710,7710,7710,7710,111
20241209,122900,126860390,7710,7710,7710,7710,0
20241209,122800,126860390,7710,7710,7710,7710,0
20241209,122700,126860390,7710,7710,7710,7710,0
20241209,122600,126860390,7710,7710,7710,7710,0
20241209,122500,126860390,7710,7750,7750,7710,346
20241209,122400,124190640,7750,7750,7750,7750,0
20241209,122300,124190640,7750,7750,7750,7750,0
20241209,122200,124190640,7750,7750,7750,7750,0
20241209,122100,124190640,7750,7750,7750,7750,0
20241209,122000,124190640,7750,7750,7750,7750,349
20241209,121900,121485890,7710,7700,7710,7700,742
20241209,121800,115767560,7660,7650,7660,7650,107
20241209,121700,114948260,7610,7740,7740,7610,4051
20241209,121600,83803170,7740,7740,7740,7740,17
20241209,121500,83671590,7750,7750,7750,7750,0
20241209,121400,83671590,7750,7750,7750,7750,0
20241209,121300,83671590,7750,7750,7750,7750,1
20241209,121200,83663840,7750,7750,7750,7750,0
20241209,121100,83663840,7750,7750,7750,7750,0
20241209,121000,83663840,7750,7740,7750,7740,160
20241209,120900,82425240,7750,7750,7750,7750,19
20241209,120800,82277990,7760,7760,7760,7760,0
20241209,120700,82277990,7760,7760,7760,7760,0
20241209,120600,82277990,7760,7760,7760,7760,0
20241209,120500,82277990,7760,7760,7760,7760,0
20241209,120400,82277990,7760,7760,7760,7760,1
20241209,120300,82270230,7760,7760,7760,7760,1
20241209,120200,82262470,7760,7760,7760,7760,0
20241209,120100,82262470,7760,7760,7760,7760,2
20241209,120000,82246950,7760,7760,7760,7760,2
20241209,115900,82231430,7760,7760,7760,7760,18
20241209,115800,82091750,7760,7760,7760,7760,1
20241209,115700,82083990,7760,7760,7760,7760,0
20241209,115600,82083990,7760,7760,7760,7760,0
20241209,115500,82083990,7760,7770,7770,7760,120
20241209,115400,81151720,7780,7790,7790,7780,118
20241209,115300,80233500,7800,7850,7850,7800,239
20241209,115200,78367690,7850,7850,7850,7850,13
20241209,115100,78265640,7810,7810,7810,7810,0
20241209,115000,78265640,7810,7810,7810,7810,0
20241209,114900,78265640,7810,7810,7810,7810,0
20241209,114800,78265640,7810,7810,7810,7810,3
20241209,114700,78242210,7810,7810,7810,7810,0
20241209,114600,78242210,7810,7810,7810,7810,0
20241209,114500,78242210,7810,7810,7810,7810,0
20241209,114400,78242210,7810,7810,7810,7810,0
20241209,114300,78242210,7810,7810,7810,7810,0
20241209,114200,78242210,7810,7810,7810,7810,0
20241209,114100,78242210,7810,7810,7810,7810,0
20241209,114000,78242210,7810,7810,7810,7810,0
20241209,113900,78242210,7810,7810,7810,7810,2
20241209,113800,78226590,7850,7850,7850,7850,0
20241209,113700,78226590,7850,7850,7850,7850,0
20241209,113600,78226590,7850,7850,7850,7850,0
20241209,113500,78226590,7850,7850,7850,7850,0
20241209,113400,78226590,7850,7850,7850,7850,0
20241209,113300,78226590,7850,7850,7850,7850,0
20241209,113200,78226590,7850,7850,7850,7850,0
20241209,113100,78226590,7850,7850,7850,7850,0
20241209,113000,78226590,7850,7850,7850,7850,0
20241209,112900,78226590,7850,7850,7850,7850,0
20241209,112800,78226590,7850,7850,7850,7850,0
20241209,112700,78226590,7850,7850,7850,7850,0
20241209,112600,78226590,7850,7850,7850,7850,0
20241209,112500,78226590,7850,7850,7850,7850,18
20241209,112400,78085290,7850,7850,7850,7850,0
20241209,112300,78085290,7850,7780,7850,7780,12
20241209,112200,77991860,7860,7860,7860,7860,0
20241209,112100,77991860,7860,7860,7860,7860,0
20241209,112000,77991860,7860,7860,7860,7860,0
20241209,111900,77991860,7860,7860,7860,7860,0
20241209,111800,77991860,7860,7800,7860,7800,109
20241209,111700,77136670,7800,7800,7800,7800,1
20241209,111600,77128870,7770,7770,7770,7770,0
20241209,111500,77128870,7770,7770,7770,7770,0
20241209,111400,77128870,7770,7770,7770,7770,0
20241209,111300,77128870,7770,7770,7770,7770,0
20241209,111200,77128870,7770,7770,7770,7770,0
20241209,111100,77128870,7770,7770,7770,7770,0
20241209,111000,77128870,7770,7770,7770,7770,0
20241209,110900,77128870,7770,7770,7770,7770,0
20241209,110800,77128870,7770,7770,7770,7770,0
20241209,110700,77128870,7770,7770,7770,7770,0
20241209,110600,77128870,7770,7770,7770,7770,0
20241209,110500,77128870,7770,7770,7770,7770,0
20241209,110400,77128870,7770,7770,7770,7770,29
20241209,110300,76903540,7770,7770,7770,7770,0
20241209,110200,76903540,7770,7770,7770,7770,0
20241209,110100,76903540,7770,7770,7770,7770,0
20241209,110000,76903540,7770,7770,7770,7770,112
20241209,105900,76033300,7770,7770,7770,7770,40
20241209,105800,75722500,7770,7780,7780,7770,85
20241209,105700,75061530,7780,7780,7780,7780,0
20241209,105600,75061530,7780,7790,7790,7780,201
20241209,105500,73497690,7790,7790,7790,7790,5
20241209,105400,73458740,7790,7790,7790,7790,0
20241209,105300,73458740,7790,7790,7790,7790,0
20241209,105200,73458740,7790,7790,7790,7790,0
20241209,105100,73458740,7790,7790,7790,7790,7
20241209,105000,73404210,7800,7800,7800,7800,0
20241209,104900,73404210,7800,7800,7800,7800,12
20241209,104800,73310610,7810,7810,7810,7810,0
20241209,104700,73310610,7810,7810,7810,7810,0
20241209,104600,73310610,7810,7810,7810,7810,60
20241209,104500,72842010,7860,7860,7860,7860,0
20241209,104400,72842010,7860,7860,7860,7860,0
20241209,104300,72842010,7860,7860,7860,7860,0
20241209,104200,72842010,7860,7860,7860,7860,0
20241209,104100,72842010,7860,7860,7860,7860,0
20241209,104000,72842010,7860,7860,7860,7860,0
20241209,103900,72842010,7860,7860,7860,7860,0
20241209,103800,72842010,7860,7860,7860,7860,0
20241209,103700,72842010,7860,7860,7860,7860,1
20241209,103600,72834150,7810,7810,7810,7810,0
20241209,103500,72834150,7810,7810,7810,7810,0
20241209,103400,72834150,7810,7810,7810,7810,0
20241209,103300,72834150,7810,7810,7810,7810,0
20241209,103200,72834150,7810,7810,7810,7810,60
20241209,103100,72365550,7810,7810,7810,7810,0
20241209,103000,72365550,7810,7810,7810,7810,0
20241209,102900,72365550,7810,7810,7810,7810,45
20241209,102800,72014100,7860,7860,7860,7860,0
20241209,102700,72014100,7860,7860,7860,7860,0
20241209,102600,72014100,7860,7860,7860,7860,1
20241209,102500,72006240,7800,7800,7800,7800,10
20241209,102400,71928240,7800,7800,7800,7800,40
20241209,102300,71616240,7800,7800,7800,7800,100
20241209,102200,70836240,7800,7800,7800,7800,0
20241209,102100,70836240,7800,7800,7800,7800,0
20241209,102000,70836240,7800,7800,7800,7800,0
20241209,101900,70836240,7800,7800,7800,7800,35
20241209,101800,70563240,7800,7800,7800,7800,0
20241209,101700,70563240,7800,7800,7800,7800,0
20241209,101600,70563240,7800,7800,7800,7800,80
20241209,101500,69939240,7890,7890,7890,7890,0
20241209,101400,69939240,7890,7880,7890,7880,120
20241209,101300,68992800,7800,7810,7810,7800,40
20241209,101200,68680500,7890,7890,7890,7890,0
20241209,101100,68680500,7890,7890,7890,7890,5
20241209,101000,68641050,7870,7810,7870,7800,204
20241209,100900,67042470,7860,7860,7860,7860,31
20241209,100800,66798810,7860,7860,7860,7860,0
20241209,100700,66798810,7860,7860,7860,7860,0
20241209,100600,66798810,7860,7860,7860,7860,20
20241209,100500,66641610,7820,7830,7860,7820,322
20241209,100400,64115080,7810,7810,7810,7810,2
20241209,100300,64099460,7830,7830,7830,7830,0
20241209,100200,64099460,7830,7830,7830,7830,0
20241209,100100,64099460,7830,7830,7830,7830,0
20241209,100000,64099460,7830,7830,7830,7830,0
20241209,095900,64099460,7830,7830,7830,7830,1
20241209,095800,64091630,7830,7830,7830,7830,0
20241209,095700,64091630,7830,7830,7830,7830,0
20241209,095600,64091630,7830,7830,7830,7830,25
20241209,095500,63895880,7810,7810,7810,7810,0
20241209,095400,63895880,7810,7810,7810,7810,0
20241209,095300,63895880,7810,7810,7810,7810,301
20241209,095200,61545070,7810,7810,7810,7810,0
20241209,095100,61545070,7810,7810,7810,7810,101
20241209,095000,60756260,7800,7800,7800,7800,0
20241209,094900,60756260,7800,7800,7800,7800,0
20241209,094800,60756260,7800,7800,7800,7800,0
20241209,094700,60756260,7800,7800,7800,7800,20
20241209,094600,60600260,7810,7810,7810,7810,1
20241209,094500,60592450,7810,7810,7810,7810,3
20241209,094400,60569020,7800,7800,7800,7800,0
20241209,094300,60569020,7800,7800,7800,7800,0
20241209,094200,60569020,7800,7800,7800,7800,30
20241209,094100,60335020,7800,7800,7800,7800,1
20241209,094000,60327220,7810,7810,7810,7810,5
20241209,093900,60288170,7810,7810,7810,7810,0
20241209,093800,60288170,7810,7810,7810,7810,0
20241209,093700,60288170,7810,7810,7810,7810,0
20241209,093600,60288170,7810,7810,7810,7810,1
20241209,093500,60280360,7810,7810,7810,7810,5
20241209,093400,60241310,7810,7810,7810,7810,17
20241209,093300,60108540,7810,7810,7810,7810,136
20241209,093200,59046380,7800,7800,7800,7800,1
20241209,093100,59038580,7800,7800,7800,7800,4
20241209,093000,59007380,7810,7800,7810,7800,11
20241209,092900,58921570,7800,7820,7820,7800,737
20241209,092800,53165950,7820,7820,7820,7820,12
20241209,092700,53072110,7820,7820,7820,7810,117
20241209,092600,52157340,7820,7830,7830,7820,111
20241209,092500,51289220,7820,7890,7890,7820,1227
20241209,092400,41683520,7890,7890,7890,7890,0
20241209,092300,41683520,7890,7890,7890,7890,150
20241209,092200,40500020,7890,7890,7890,7890,4
20241209,092100,40468460,7900,7920,7920,7900,2025
20241209,092000,24460640,7920,7920,7920,7920,0
20241209,091900,24460640,7920,7920,7920,7920,2
20241209,091800,24444800,7920,7960,7960,7920,600
20241209,091700,19692480,7980,7980,7980,7980,112
20241209,091600,18798720,7980,7980,7980,7980,19
20241209,091500,18647100,7920,7920,7920,7920,0
20241209,091400,18647100,7920,8010,8010,7920,50
20241209,091300,18248570,8000,8000,8000,8000,0
20241209,091200,18248570,8000,8000,8000,8000,0
20241209,091100,18248570,8000,8000,8000,8000,0
20241209,091000,18248570,8000,7980,8000,7980,83
20241209,090900,17586050,7960,7960,7960,7960,0
20241209,090800,17586050,7960,7950,7960,7950,109
20241209,090700,16718730,7920,7920,7920,7920,7
20241209,090600,16663290,7910,7980,7980,7910,505
20241209,090500,12666670,7930,7930,7930,7930,0
20241209,090400,12666670,7930,7930,7930,7930,6
20241209,090300,12619090,7930,8000,8000,7920,460
20241209,090200,8949830,8000,8100,8100,8000,733
20241209,090100,3072100,8100,8100,8100,8100,1
20241209,090000,3064000,8000,8000,8000,8000,383
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 214000 157687730 7820 7820 7820 7820 308
3 20241209 213900 157687730 7820 7820 7820 7820 0
4 20241209 213800 157687730 7820 7820 7820 7820 0
5 20241209 213700 157687730 7820 7820 7820 7820 0
6 20241209 213600 157687730 7820 7820 7820 7820 0
7 20241209 213500 157687730 7820 7820 7820 7820 0
8 20241209 213400 157687730 7820 7820 7820 7820 0
9 20241209 213300 157687730 7820 7820 7820 7820 0
10 20241209 213200 157687730 7820 7820 7820 7820 0
11 20241209 213100 157687730 7820 7820 7820 7820 0
12 20241209 213000 157687730 7820 7820 7820 7820 0
13 20241209 212900 157687730 7820 7820 7820 7820 0
14 20241209 212800 157687730 7820 7820 7820 7820 0
15 20241209 212700 157687730 7820 7820 7820 7820 0
16 20241209 212600 157687730 7820 7820 7820 7820 0
17 20241209 212500 157687730 7820 7820 7820 7820 0
18 20241209 212400 157687730 7820 7820 7820 7820 0
19 20241209 212300 157687730 7820 7820 7820 7820 0
20 20241209 212200 157687730 7820 7820 7820 7820 0
21 20241209 212100 157687730 7820 7820 7820 7820 0
22 20241209 212000 157687730 7820 7820 7820 7820 0
23 20241209 211900 157687730 7820 7820 7820 7820 0
24 20241209 211800 157687730 7820 7820 7820 7820 0
25 20241209 211700 157687730 7820 7820 7820 7820 0
26 20241209 211600 157687730 7820 7820 7820 7820 0
27 20241209 211500 157687730 7820 7820 7820 7820 0
28 20241209 211400 157687730 7820 7820 7820 7820 0
29 20241209 211300 157687730 7820 7820 7820 7820 0
30 20241209 211200 157687730 7820 7820 7820 7820 0
31 20241209 211100 157687730 7820 7820 7820 7820 0
32 20241209 211000 157687730 7820 7820 7820 7820 308
33 20241209 210900 157687730 7820 7820 7820 7820 0
34 20241209 210800 157687730 7820 7820 7820 7820 0
35 20241209 210700 157687730 7820 7820 7820 7820 0
36 20241209 210600 157687730 7820 7820 7820 7820 0
37 20241209 210500 157687730 7820 7820 7820 7820 0
38 20241209 210400 157687730 7820 7820 7820 7820 0
39 20241209 210300 157687730 7820 7820 7820 7820 0
40 20241209 210200 157687730 7820 7820 7820 7820 0
41 20241209 210100 157687730 7820 7820 7820 7820 0
42 20241209 210000 157687730 7820 7820 7820 7820 0
43 20241209 205900 157687730 7820 7820 7820 7820 0
44 20241209 205800 157687730 7820 7820 7820 7820 0
45 20241209 205700 157687730 7820 7820 7820 7820 0
46 20241209 205600 157687730 7820 7820 7820 7820 0
47 20241209 205500 157687730 7820 7820 7820 7820 0
48 20241209 205400 157687730 7820 7820 7820 7820 0
49 20241209 205300 157687730 7820 7820 7820 7820 0
50 20241209 205200 157687730 7820 7820 7820 7820 0
51 20241209 205100 157687730 7820 7820 7820 7820 0
52 20241209 205000 157687730 7820 7820 7820 7820 0
53 20241209 204900 157687730 7820 7820 7820 7820 0
54 20241209 204800 157687730 7820 7820 7820 7820 0
55 20241209 204700 157687730 7820 7820 7820 7820 0
56 20241209 204600 157687730 7820 7820 7820 7820 0
57 20241209 204500 157687730 7820 7820 7820 7820 0
58 20241209 204400 157687730 7820 7820 7820 7820 0
59 20241209 204300 157687730 7820 7820 7820 7820 0
60 20241209 204200 157687730 7820 7820 7820 7820 0
61 20241209 204100 157687730 7820 7820 7820 7820 0
62 20241209 204000 157687730 7820 7820 7820 7820 308
63 20241209 203900 157687730 7820 7820 7820 7820 0
64 20241209 203800 157687730 7820 7820 7820 7820 0
65 20241209 203700 157687730 7820 7820 7820 7820 0
66 20241209 203600 157687730 7820 7820 7820 7820 0
67 20241209 203500 157687730 7820 7820 7820 7820 0
68 20241209 203400 157687730 7820 7820 7820 7820 0
69 20241209 203300 157687730 7820 7820 7820 7820 0
70 20241209 203200 157687730 7820 7820 7820 7820 0
71 20241209 203100 157687730 7820 7820 7820 7820 0
72 20241209 203000 157687730 7820 7820 7820 7820 0
73 20241209 202900 157687730 7820 7820 7820 7820 0
74 20241209 202800 157687730 7820 7820 7820 7820 0
75 20241209 202700 157687730 7820 7820 7820 7820 0
76 20241209 202600 157687730 7820 7820 7820 7820 0
77 20241209 202500 157687730 7820 7820 7820 7820 0
78 20241209 202400 157687730 7820 7820 7820 7820 0
79 20241209 202300 157687730 7820 7820 7820 7820 0
80 20241209 202200 157687730 7820 7820 7820 7820 0
81 20241209 202100 157687730 7820 7820 7820 7820 0
82 20241209 202000 157687730 7820 7820 7820 7820 0
83 20241209 201900 157687730 7820 7820 7820 7820 0
84 20241209 201800 157687730 7820 7820 7820 7820 0
85 20241209 201700 157687730 7820 7820 7820 7820 0
86 20241209 201600 157687730 7820 7820 7820 7820 0
87 20241209 201500 157687730 7820 7820 7820 7820 0
88 20241209 201400 157687730 7820 7820 7820 7820 0
89 20241209 201300 157687730 7820 7820 7820 7820 0
90 20241209 201200 157687730 7820 7820 7820 7820 0
91 20241209 201100 157687730 7820 7820 7820 7820 0
92 20241209 201000 157687730 7820 7820 7820 7820 308
93 20241209 200900 157687730 7820 7820 7820 7820 0
94 20241209 200800 157687730 7820 7820 7820 7820 0
95 20241209 200700 157687730 7820 7820 7820 7820 0
96 20241209 200600 157687730 7820 7820 7820 7820 0
97 20241209 200500 157687730 7820 7820 7820 7820 0
98 20241209 200400 157687730 7820 7820 7820 7820 0
99 20241209 200300 157687730 7820 7820 7820 7820 0
100 20241209 200200 157687730 7820 7820 7820 7820 0
101 20241209 200100 157687730 7820 7820 7820 7820 0
102 20241209 200000 157687730 7820 7820 7820 7820 0
103 20241209 195900 157687730 7820 7820 7820 7820 0
104 20241209 195800 157687730 7820 7820 7820 7820 0
105 20241209 195700 157687730 7820 7820 7820 7820 0
106 20241209 195600 157687730 7820 7820 7820 7820 0
107 20241209 195500 157687730 7820 7820 7820 7820 0
108 20241209 195400 157687730 7820 7820 7820 7820 0
109 20241209 195300 157687730 7820 7820 7820 7820 0
110 20241209 195200 157687730 7820 7820 7820 7820 0
111 20241209 195100 157687730 7820 7820 7820 7820 0
112 20241209 195000 157687730 7820 7820 7820 7820 0
113 20241209 194900 157687730 7820 7820 7820 7820 0
114 20241209 194800 157687730 7820 7820 7820 7820 0
115 20241209 194700 157687730 7820 7820 7820 7820 0
116 20241209 194600 157687730 7820 7820 7820 7820 0
117 20241209 194500 157687730 7820 7820 7820 7820 0
118 20241209 194400 157687730 7820 7820 7820 7820 0
119 20241209 194300 157687730 7820 7820 7820 7820 0
120 20241209 194200 157687730 7820 7820 7820 7820 0
121 20241209 194100 157687730 7820 7820 7820 7820 0
122 20241209 194000 157687730 7820 7820 7820 7820 308
123 20241209 193900 157687730 7820 7820 7820 7820 0
124 20241209 193800 157687730 7820 7820 7820 7820 0
125 20241209 193700 157687730 7820 7820 7820 7820 0
126 20241209 193600 157687730 7820 7820 7820 7820 0
127 20241209 193500 157687730 7820 7820 7820 7820 0
128 20241209 193400 157687730 7820 7820 7820 7820 0
129 20241209 193300 157687730 7820 7820 7820 7820 0
130 20241209 193200 157687730 7820 7820 7820 7820 0
131 20241209 193100 157687730 7820 7820 7820 7820 0
132 20241209 193000 157687730 7820 7820 7820 7820 0
133 20241209 192900 157687730 7820 7820 7820 7820 0
134 20241209 192800 157687730 7820 7820 7820 7820 0
135 20241209 192700 157687730 7820 7820 7820 7820 0
136 20241209 192600 157687730 7820 7820 7820 7820 0
137 20241209 192500 157687730 7820 7820 7820 7820 0
138 20241209 192400 157687730 7820 7820 7820 7820 0
139 20241209 192300 157687730 7820 7820 7820 7820 0
140 20241209 192200 157687730 7820 7820 7820 7820 0
141 20241209 192100 157687730 7820 7820 7820 7820 0
142 20241209 192000 157687730 7820 7820 7820 7820 0
143 20241209 191900 157687730 7820 7820 7820 7820 0
144 20241209 191800 157687730 7820 7820 7820 7820 0
145 20241209 191700 157687730 7820 7820 7820 7820 0
146 20241209 191600 157687730 7820 7820 7820 7820 0
147 20241209 191500 157687730 7820 7820 7820 7820 0
148 20241209 191400 157687730 7820 7820 7820 7820 0
149 20241209 191300 157687730 7820 7820 7820 7820 0
150 20241209 191200 157687730 7820 7820 7820 7820 0
151 20241209 191100 157687730 7820 7820 7820 7820 0
152 20241209 191000 157687730 7820 7820 7820 7820 308
153 20241209 190900 157687730 7820 7820 7820 7820 0
154 20241209 190800 157687730 7820 7820 7820 7820 0
155 20241209 190700 157687730 7820 7820 7820 7820 0
156 20241209 190600 157687730 7820 7820 7820 7820 0
157 20241209 190500 157687730 7820 7820 7820 7820 0
158 20241209 190400 157687730 7820 7820 7820 7820 0
159 20241209 190300 157687730 7820 7820 7820 7820 0
160 20241209 190200 157687730 7820 7820 7820 7820 0
161 20241209 190100 157687730 7820 7820 7820 7820 0
162 20241209 190000 157687730 7820 7820 7820 7820 0
163 20241209 185900 157687730 7820 7820 7820 7820 0
164 20241209 185800 157687730 7820 7820 7820 7820 0
165 20241209 185700 157687730 7820 7820 7820 7820 0
166 20241209 185600 157687730 7820 7820 7820 7820 0
167 20241209 185500 157687730 7820 7820 7820 7820 0
168 20241209 185400 157687730 7820 7820 7820 7820 0
169 20241209 185300 157687730 7820 7820 7820 7820 0
170 20241209 185200 157687730 7820 7820 7820 7820 0
171 20241209 185100 157687730 7820 7820 7820 7820 0
172 20241209 185000 157687730 7820 7820 7820 7820 0
173 20241209 184900 157687730 7820 7820 7820 7820 0
174 20241209 184800 157687730 7820 7820 7820 7820 0
175 20241209 184700 157687730 7820 7820 7820 7820 0
176 20241209 184600 157687730 7820 7820 7820 7820 0
177 20241209 184500 157687730 7820 7820 7820 7820 0
178 20241209 184400 157687730 7820 7820 7820 7820 0
179 20241209 184300 157687730 7820 7820 7820 7820 0
180 20241209 184200 157687730 7820 7820 7820 7820 0
181 20241209 184100 157687730 7820 7820 7820 7820 0
182 20241209 184000 157687730 7820 7820 7820 7820 308
183 20241209 183900 157687730 7820 7820 7820 7820 0
184 20241209 183800 157687730 7820 7820 7820 7820 0
185 20241209 183700 157687730 7820 7820 7820 7820 0
186 20241209 183600 157687730 7820 7820 7820 7820 0
187 20241209 183500 157687730 7820 7820 7820 7820 0
188 20241209 183400 157687730 7820 7820 7820 7820 0
189 20241209 183300 157687730 7820 7820 7820 7820 0
190 20241209 183200 157687730 7820 7820 7820 7820 0
191 20241209 183100 157687730 7820 7820 7820 7820 0
192 20241209 183000 157687730 7820 7820 7820 7820 0
193 20241209 182900 157687730 7820 7820 7820 7820 0
194 20241209 182800 157687730 7820 7820 7820 7820 0
195 20241209 182700 157687730 7820 7820 7820 7820 0
196 20241209 182600 157687730 7820 7820 7820 7820 0
197 20241209 182500 157687730 7820 7820 7820 7820 0
198 20241209 182400 157687730 7820 7820 7820 7820 0
199 20241209 182300 157687730 7820 7820 7820 7820 0
200 20241209 182200 157687730 7820 7820 7820 7820 0
201 20241209 182100 157687730 7820 7820 7820 7820 0
202 20241209 182000 157687730 7820 7820 7820 7820 0
203 20241209 181900 157687730 7820 7820 7820 7820 0
204 20241209 181800 157687730 7820 7820 7820 7820 0
205 20241209 181700 157687730 7820 7820 7820 7820 0
206 20241209 181600 157687730 7820 7820 7820 7820 0
207 20241209 181500 157687730 7820 7820 7820 7820 0
208 20241209 181400 157687730 7820 7820 7820 7820 0
209 20241209 181300 157687730 7820 7820 7820 7820 0
210 20241209 181200 157687730 7820 7820 7820 7820 0
211 20241209 181100 157687730 7820 7820 7820 7820 0
212 20241209 181000 157687730 7820 7820 7820 7820 308
213 20241209 180900 157687730 7820 7820 7820 7820 0
214 20241209 180800 157687730 7820 7820 7820 7820 0
215 20241209 180700 157687730 7820 7820 7820 7820 0
216 20241209 180600 157687730 7820 7820 7820 7820 0
217 20241209 180500 157687730 7820 7820 7820 7820 0
218 20241209 180400 157687730 7820 7820 7820 7820 0
219 20241209 180300 157687730 7820 7820 7820 7820 0
220 20241209 180200 157687730 7820 7820 7820 7820 0
221 20241209 180100 157687730 7820 7820 7820 7820 0
222 20241209 180000 157687730 7820 7820 7820 7820 0
223 20241209 175900 157687730 7820 7820 7820 7820 0
224 20241209 175800 157687730 7820 7820 7820 7820 0
225 20241209 175700 157687730 7820 7820 7820 7820 0
226 20241209 175600 157687730 7820 7820 7820 7820 0
227 20241209 175500 157687730 7820 7820 7820 7820 0
228 20241209 175400 157687730 7820 7820 7820 7820 0
229 20241209 175300 157687730 7820 7820 7820 7820 0
230 20241209 175200 157687730 7820 7820 7820 7820 0
231 20241209 175100 157687730 7820 7820 7820 7820 0
232 20241209 175000 157687730 7820 7820 7820 7820 0
233 20241209 174900 157687730 7820 7820 7820 7820 0
234 20241209 174800 157687730 7820 7820 7820 7820 0
235 20241209 174700 157687730 7820 7820 7820 7820 0
236 20241209 174600 157687730 7820 7820 7820 7820 0
237 20241209 174500 157687730 7820 7820 7820 7820 0
238 20241209 174400 157687730 7820 7820 7820 7820 0
239 20241209 174300 157687730 7820 7820 7820 7820 0
240 20241209 174200 157687730 7820 7820 7820 7820 0
241 20241209 174100 157687730 7820 7820 7820 7820 0
242 20241209 174000 157687730 7820 7820 7820 7820 308
243 20241209 173900 157687730 7820 7820 7820 7820 0
244 20241209 173800 157687730 7820 7820 7820 7820 0
245 20241209 173700 157687730 7820 7820 7820 7820 0
246 20241209 173600 157687730 7820 7820 7820 7820 0
247 20241209 173500 157687730 7820 7820 7820 7820 0
248 20241209 173400 157687730 7820 7820 7820 7820 0
249 20241209 173300 157687730 7820 7820 7820 7820 0
250 20241209 173200 157687730 7820 7820 7820 7820 0
251 20241209 173100 157687730 7820 7820 7820 7820 0
252 20241209 173000 157687730 7820 7820 7820 7820 0
253 20241209 172900 157687730 7820 7820 7820 7820 0
254 20241209 172800 157687730 7820 7820 7820 7820 0
255 20241209 172700 157687730 7820 7820 7820 7820 0
256 20241209 172600 157687730 7820 7820 7820 7820 0
257 20241209 172500 157687730 7820 7820 7820 7820 0
258 20241209 172400 157687730 7820 7820 7820 7820 0
259 20241209 172300 157687730 7820 7820 7820 7820 0
260 20241209 172200 157687730 7820 7820 7820 7820 0
261 20241209 172100 157687730 7820 7820 7820 7820 0
262 20241209 172000 157687730 7820 7820 7820 7820 0
263 20241209 171900 157687730 7820 7820 7820 7820 0
264 20241209 171800 157687730 7820 7820 7820 7820 0
265 20241209 171700 157687730 7820 7820 7820 7820 0
266 20241209 171600 157687730 7820 7820 7820 7820 0
267 20241209 171500 157687730 7820 7820 7820 7820 0
268 20241209 171400 157687730 7820 7820 7820 7820 0
269 20241209 171300 157687730 7820 7820 7820 7820 0
270 20241209 171200 157687730 7820 7820 7820 7820 0
271 20241209 171100 157687730 7820 7820 7820 7820 0
272 20241209 171000 157687730 7820 7820 7820 7820 308
273 20241209 170900 157687730 7820 7820 7820 7820 0
274 20241209 170800 157687730 7820 7820 7820 7820 0
275 20241209 170700 157687730 7820 7820 7820 7820 0
276 20241209 170600 157687730 7820 7820 7820 7820 0
277 20241209 170500 157687730 7820 7820 7820 7820 0
278 20241209 170400 157687730 7820 7820 7820 7820 0
279 20241209 170300 157687730 7820 7820 7820 7820 0
280 20241209 170200 157687730 7820 7820 7820 7820 0
281 20241209 170100 157687730 7820 7820 7820 7820 0
282 20241209 170000 157687730 7820 7820 7820 7820 0
283 20241209 165900 157687730 7820 7820 7820 7820 0
284 20241209 165800 157687730 7820 7820 7820 7820 0
285 20241209 165700 157687730 7820 7820 7820 7820 0
286 20241209 165600 157687730 7820 7820 7820 7820 0
287 20241209 165500 157687730 7820 7820 7820 7820 0
288 20241209 165400 157687730 7820 7820 7820 7820 0
289 20241209 165300 157687730 7820 7820 7820 7820 0
290 20241209 165200 157687730 7820 7820 7820 7820 0
291 20241209 165100 157687730 7820 7820 7820 7820 0
292 20241209 165000 157687730 7820 7820 7820 7820 0
293 20241209 164900 157687730 7820 7820 7820 7820 0
294 20241209 164800 157687730 7820 7820 7820 7820 0
295 20241209 164700 157687730 7820 7820 7820 7820 0
296 20241209 164600 157687730 7820 7820 7820 7820 0
297 20241209 164500 157687730 7820 7820 7820 7820 0
298 20241209 164400 157687730 7820 7820 7820 7820 0
299 20241209 164300 157687730 7820 7820 7820 7820 0
300 20241209 164200 157687730 7820 7820 7820 7820 0
301 20241209 164100 157687730 7820 7820 7820 7820 0
302 20241209 164000 157687730 7820 7820 7820 7820 308
303 20241209 163900 157687730 7820 7820 7820 7820 0
304 20241209 163800 157687730 7820 7820 7820 7820 0
305 20241209 163700 157687730 7820 7820 7820 7820 0
306 20241209 163600 157687730 7820 7820 7820 7820 0
307 20241209 163500 157687730 7820 7820 7820 7820 0
308 20241209 163400 157687730 7820 7820 7820 7820 0
309 20241209 163300 157687730 7820 7820 7820 7820 0
310 20241209 163200 157687730 7820 7820 7820 7820 0
311 20241209 163100 157687730 7820 7820 7820 7820 0
312 20241209 163000 157687730 7820 7820 7820 7820 0
313 20241209 162900 157687730 7820 7820 7820 7820 0
314 20241209 162800 157687730 7820 7820 7820 7820 0
315 20241209 162700 157687730 7820 7820 7820 7820 0
316 20241209 162600 157687730 7820 7820 7820 7820 0
317 20241209 162500 157687730 7820 7820 7820 7820 0
318 20241209 162400 157687730 7820 7820 7820 7820 0
319 20241209 162300 157687730 7820 7820 7820 7820 0
320 20241209 162200 157687730 7820 7820 7820 7820 0
321 20241209 162100 157687730 7820 7820 7820 7820 0
322 20241209 162000 157687730 7820 7820 7820 7820 0
323 20241209 161900 157687730 7820 7820 7820 7820 0
324 20241209 161800 157687730 7820 7820 7820 7820 0
325 20241209 161700 157687730 7820 7820 7820 7820 0
326 20241209 161600 157687730 7820 7820 7820 7820 0
327 20241209 161500 157687730 7820 7820 7820 7820 0
328 20241209 161400 157687730 7820 7820 7820 7820 0
329 20241209 161300 157687730 7820 7820 7820 7820 0
330 20241209 161200 157687730 7820 7820 7820 7820 0
331 20241209 161100 157687730 7820 7820 7820 7820 0
332 20241209 161000 157687730 7820 7820 7820 7820 308
333 20241209 160900 157687730 7820 7820 7820 7820 0
334 20241209 160800 157687730 7820 7820 7820 7820 0
335 20241209 160700 157687730 7820 7820 7820 7820 0
336 20241209 160600 157687730 7820 7820 7820 7820 0
337 20241209 160500 157687730 7820 7820 7820 7820 0
338 20241209 160400 157687730 7820 7820 7820 7820 0
339 20241209 160300 157687730 7820 7820 7820 7820 0
340 20241209 160200 157687730 7820 7820 7820 7820 0
341 20241209 160100 157687730 7820 7820 7820 7820 0
342 20241209 160000 157687730 7820 7820 7820 7820 0
343 20241209 155900 157687730 7820 7820 7820 7820 0
344 20241209 155800 157687730 7820 7820 7820 7820 0
345 20241209 155700 157687730 7820 7820 7820 7820 0
346 20241209 155600 157687730 7820 7820 7820 7820 0
347 20241209 155500 157687730 7820 7820 7820 7820 0
348 20241209 155400 157687730 7820 7820 7820 7820 0
349 20241209 155300 157687730 7820 7820 7820 7820 0
350 20241209 155200 157687730 7820 7820 7820 7820 0
351 20241209 155100 157687730 7820 7820 7820 7820 0
352 20241209 155000 157687730 7820 7820 7820 7820 0
353 20241209 154900 157687730 7820 7820 7820 7820 0
354 20241209 154800 157687730 7820 7820 7820 7820 0
355 20241209 154700 157687730 7820 7820 7820 7820 0
356 20241209 154600 157687730 7820 7820 7820 7820 0
357 20241209 154500 157687730 7820 7820 7820 7820 0
358 20241209 154400 157687730 7820 7820 7820 7820 0
359 20241209 154300 157687730 7820 7820 7820 7820 0
360 20241209 154200 157687730 7820 7820 7820 7820 0
361 20241209 154100 157687730 7820 7820 7820 7820 0
362 20241209 154000 157687730 7820 7820 7820 7820 308
363 20241209 153900 157687730 7820 7820 7820 7820 0
364 20241209 153800 157687730 7820 7820 7820 7820 0
365 20241209 153700 157687730 7820 7820 7820 7820 0
366 20241209 153600 157687730 7820 7820 7820 7820 0
367 20241209 153500 157687730 7820 7820 7820 7820 0
368 20241209 153400 157687730 7820 7820 7820 7820 0
369 20241209 153300 157687730 7820 7820 7820 7820 0
370 20241209 153200 157687730 7820 7820 7820 7820 0
371 20241209 153100 157687730 7820 7820 7820 7820 0
372 20241209 153000 157687730 7820 7820 7820 7820 308
373 20241209 152900 155279170 7650 7650 7650 7650 0
374 20241209 152800 155279170 7650 7650 7650 7650 0
375 20241209 152700 155279170 7650 7650 7650 7650 0
376 20241209 152600 155279170 7650 7650 7650 7650 0
377 20241209 152500 155279170 7650 7650 7650 7650 0
378 20241209 152400 155279170 7650 7650 7650 7650 0
379 20241209 152300 155279170 7650 7650 7650 7650 0
380 20241209 152200 155279170 7650 7650 7650 7650 0
381 20241209 152100 155279170 7650 7650 7650 7650 0
382 20241209 152000 155279170 7650 7650 7650 7650 0
383 20241209 151900 155279170 7650 7650 7650 7650 6
384 20241209 151800 155233270 7640 7640 7640 7640 9
385 20241209 151700 155164510 7640 7640 7640 7640 0
386 20241209 151600 155164510 7640 7640 7640 7640 6
387 20241209 151500 155118670 7630 7630 7630 7630 0
388 20241209 151400 155118670 7630 7630 7630 7630 0
389 20241209 151300 155118670 7630 7630 7630 7630 0
390 20241209 151200 155118670 7630 7630 7630 7630 0
391 20241209 151100 155118670 7630 7630 7630 7630 0
392 20241209 151000 155118670 7630 7700 7700 7630 300
393 20241209 150900 152815240 7700 7700 7700 7700 15
394 20241209 150800 152699740 7750 7750 7750 7750 1
395 20241209 150700 152691990 7780 7780 7780 7780 0
396 20241209 150600 152691990 7780 7780 7780 7780 1
397 20241209 150500 152684210 7770 7770 7770 7770 3
398 20241209 150400 152660900 7750 7750 7750 7750 1
399 20241209 150300 152653150 7680 7680 7680 7680 0
400 20241209 150200 152653150 7680 7680 7680 7680 0
401 20241209 150100 152653150 7680 7680 7680 7680 0
402 20241209 150000 152653150 7680 7680 7680 7680 0
403 20241209 145900 152653150 7680 7680 7680 7680 0
404 20241209 145800 152653150 7680 7680 7680 7680 0
405 20241209 145700 152653150 7680 7680 7680 7680 0
406 20241209 145600 152653150 7680 7680 7680 7680 2
407 20241209 145500 152637790 7880 7730 7880 7730 1100
408 20241209 145400 143983950 7640 7670 7750 7640 140
409 20241209 145300 142912840 7630 7630 7630 7630 0
410 20241209 145200 142912840 7630 7630 7630 7630 0
411 20241209 145100 142912840 7630 7630 7630 7630 0
412 20241209 145000 142912840 7630 7630 7630 7630 189
413 20241209 144900 141470770 7630 7630 7630 7630 19
414 20241209 144800 141325800 7630 7630 7630 7630 0
415 20241209 144700 141325800 7630 7630 7630 7630 0
416 20241209 144600 141325800 7630 7640 7640 7630 601
417 20241209 144500 136738610 7640 7640 7640 7640 0
418 20241209 144400 136738610 7640 7640 7640 7640 0
419 20241209 144300 136738610 7640 7690 7690 7640 37
420 20241209 144200 136455880 7690 7690 7690 7690 0
421 20241209 144100 136455880 7690 7690 7690 7690 0
422 20241209 144000 136455880 7690 7690 7690 7690 0
423 20241209 143900 136455880 7690 7690 7690 7690 0
424 20241209 143800 136455880 7690 7690 7690 7690 0
425 20241209 143700 136455880 7690 7690 7690 7690 2
426 20241209 143600 136440500 7690 7630 7690 7630 64
427 20241209 143500 135948760 7690 7690 7690 7690 0
428 20241209 143400 135948760 7690 7690 7690 7690 0
429 20241209 143300 135948760 7690 7690 7690 7690 0
430 20241209 143200 135948760 7690 7690 7690 7690 33
431 20241209 143100 135694990 7670 7670 7670 7670 0
432 20241209 143000 135694990 7670 7660 7670 7660 74
433 20241209 142900 135127430 7630 7630 7630 7630 17
434 20241209 142800 134997720 7620 7620 7620 7620 2
435 20241209 142700 134982480 7610 7610 7610 7610 0
436 20241209 142600 134982480 7610 7610 7610 7610 0
437 20241209 142500 134982480 7610 7620 7620 7610 250
438 20241209 142400 133078680 7620 7620 7620 7620 0
439 20241209 142300 133078680 7620 7690 7690 7620 200
440 20241209 142200 131551040 7770 7770 7770 7770 0
441 20241209 142100 131551040 7770 7770 7770 7770 0
442 20241209 142000 131551040 7770 7680 7770 7680 154
443 20241209 141900 130356120 7670 7670 7670 7670 0
444 20241209 141800 130356120 7670 7670 7670 7670 1
445 20241209 141700 130348450 7670 7670 7670 7670 0
446 20241209 141600 130348450 7670 7670 7670 7670 0
447 20241209 141500 130348450 7670 7670 7670 7670 1
448 20241209 141400 130340780 7730 7730 7730 7730 0
449 20241209 141300 130340780 7730 7730 7730 7730 0
450 20241209 141200 130340780 7730 7730 7730 7730 0
451 20241209 141100 130340780 7730 7730 7730 7730 0
452 20241209 141000 130340780 7730 7730 7730 7730 0
453 20241209 140900 130340780 7730 7730 7730 7730 0
454 20241209 140800 130340780 7730 7730 7730 7730 0
455 20241209 140700 130340780 7730 7730 7730 7730 0
456 20241209 140600 130340780 7730 7730 7730 7730 0
457 20241209 140500 130340780 7730 7730 7730 7730 0
458 20241209 140400 130340780 7730 7730 7730 7730 0
459 20241209 140300 130340780 7730 7730 7730 7730 0
460 20241209 140200 130340780 7730 7730 7730 7730 0
461 20241209 140100 130340780 7730 7730 7730 7730 0
462 20241209 140000 130340780 7730 7730 7730 7730 0
463 20241209 135900 130340780 7730 7730 7730 7730 0
464 20241209 135800 130340780 7730 7690 7730 7670 97
465 20241209 135700 129594820 7730 7730 7730 7730 0
466 20241209 135600 129594820 7730 7730 7730 7730 0
467 20241209 135500 129594820 7730 7730 7730 7730 0
468 20241209 135400 129594820 7730 7730 7730 7730 0
469 20241209 135300 129594820 7730 7730 7730 7730 0
470 20241209 135200 129594820 7730 7730 7730 7730 0
471 20241209 135100 129594820 7730 7730 7730 7730 2
472 20241209 135000 129579360 7730 7730 7730 7730 0
473 20241209 134900 129579360 7730 7730 7730 7730 0
474 20241209 134800 129579360 7730 7730 7730 7730 0
475 20241209 134700 129579360 7730 7730 7730 7730 0
476 20241209 134600 129579360 7730 7730 7730 7730 0
477 20241209 134500 129579360 7730 7730 7730 7730 0
478 20241209 134400 129579360 7730 7730 7730 7730 0
479 20241209 134300 129579360 7730 7730 7730 7730 1
480 20241209 134200 129571630 7690 7690 7690 7690 0
481 20241209 134100 129571630 7690 7690 7690 7690 0
482 20241209 134000 129571630 7690 7700 7700 7690 29
483 20241209 133900 129348510 7700 7700 7700 7700 0
484 20241209 133800 129348510 7700 7700 7700 7700 0
485 20241209 133700 129348510 7700 7700 7700 7700 0
486 20241209 133600 129348510 7700 7700 7700 7700 0
487 20241209 133500 129348510 7700 7700 7700 7700 0
488 20241209 133400 129348510 7700 7700 7700 7700 0
489 20241209 133300 129348510 7700 7700 7700 7700 0
490 20241209 133200 129348510 7700 7700 7700 7700 0
491 20241209 133100 129348510 7700 7700 7700 7700 0
492 20241209 133000 129348510 7700 7700 7700 7700 0
493 20241209 132900 129348510 7700 7700 7700 7700 0
494 20241209 132800 129348510 7700 7700 7700 7700 0
495 20241209 132700 129348510 7700 7700 7700 7700 0
496 20241209 132600 129348510 7700 7700 7700 7700 0
497 20241209 132500 129348510 7700 7700 7700 7700 0
498 20241209 132400 129348510 7700 7700 7700 7700 0
499 20241209 132300 129348510 7700 7700 7700 7700 9
500 20241209 132200 129279210 7700 7700 7700 7700 40
501 20241209 132100 128971210 7700 7700 7700 7700 0
502 20241209 132000 128971210 7700 7700 7700 7700 0
503 20241209 131900 128971210 7700 7700 7700 7700 0
504 20241209 131800 128971210 7700 7700 7700 7700 1
505 20241209 131700 128963510 7730 7730 7730 7730 0
506 20241209 131600 128963510 7730 7730 7730 7730 0
507 20241209 131500 128963510 7730 7730 7730 7730 0
508 20241209 131400 128963510 7730 7730 7730 7730 0
509 20241209 131300 128963510 7730 7730 7730 7730 0
510 20241209 131200 128963510 7730 7730 7730 7730 1
511 20241209 131100 128955780 7700 7700 7700 7700 6
512 20241209 131000 128909580 7700 7690 7700 7690 45
513 20241209 130900 128563220 7700 7700 7700 7700 1
514 20241209 130800 128555520 7680 7680 7680 7680 4
515 20241209 130700 128524800 7680 7680 7680 7680 0
516 20241209 130600 128524800 7680 7680 7680 7680 0
517 20241209 130500 128524800 7680 7680 7680 7680 0
518 20241209 130400 128524800 7680 7680 7680 7680 0
519 20241209 130300 128524800 7680 7680 7680 7680 0
520 20241209 130200 128524800 7680 7680 7680 7680 0
521 20241209 130100 128524800 7680 7680 7680 7680 44
522 20241209 130000 128186880 7680 7680 7680 7680 2
523 20241209 125900 128171520 7680 7680 7680 7680 0
524 20241209 125800 128171520 7680 7680 7680 7680 0
525 20241209 125700 128171520 7680 7680 7680 7680 0
526 20241209 125600 128171520 7680 7680 7680 7680 3
527 20241209 125500 128148480 7700 7700 7700 7700 0
528 20241209 125400 128148480 7700 7700 7700 7700 3
529 20241209 125300 128125380 7730 7730 7730 7730 0
530 20241209 125200 128125380 7730 7730 7730 7730 0
531 20241209 125100 128125380 7730 7730 7730 7730 0
532 20241209 125000 128125380 7730 7730 7730 7730 0
533 20241209 124900 128125380 7730 7730 7730 7730 20
534 20241209 124800 127970780 7730 7730 7730 7730 0
535 20241209 124700 127970780 7730 7730 7730 7730 14
536 20241209 124600 127862560 7730 7730 7730 7730 1
537 20241209 124500 127854830 7730 7730 7730 7730 0
538 20241209 124400 127854830 7730 7700 7730 7700 11
539 20241209 124300 127770100 7700 7700 7700 7700 0
540 20241209 124200 127770100 7700 7700 7700 7700 0
541 20241209 124100 127770100 7700 7700 7700 7700 0
542 20241209 124000 127770100 7700 7700 7700 7700 0
543 20241209 123900 127770100 7700 7700 7700 7700 0
544 20241209 123800 127770100 7700 7700 7700 7700 0
545 20241209 123700 127770100 7700 7700 7700 7700 0
546 20241209 123600 127770100 7700 7700 7700 7700 0
547 20241209 123500 127770100 7700 7700 7700 7700 0
548 20241209 123400 127770100 7700 7700 7700 7700 0
549 20241209 123300 127770100 7700 7700 7700 7700 7
550 20241209 123200 127716200 7710 7710 7710 7710 0
551 20241209 123100 127716200 7710 7710 7710 7710 0
552 20241209 123000 127716200 7710 7710 7710 7710 111
553 20241209 122900 126860390 7710 7710 7710 7710 0
554 20241209 122800 126860390 7710 7710 7710 7710 0
555 20241209 122700 126860390 7710 7710 7710 7710 0
556 20241209 122600 126860390 7710 7710 7710 7710 0
557 20241209 122500 126860390 7710 7750 7750 7710 346
558 20241209 122400 124190640 7750 7750 7750 7750 0
559 20241209 122300 124190640 7750 7750 7750 7750 0
560 20241209 122200 124190640 7750 7750 7750 7750 0
561 20241209 122100 124190640 7750 7750 7750 7750 0
562 20241209 122000 124190640 7750 7750 7750 7750 349
563 20241209 121900 121485890 7710 7700 7710 7700 742
564 20241209 121800 115767560 7660 7650 7660 7650 107
565 20241209 121700 114948260 7610 7740 7740 7610 4051
566 20241209 121600 83803170 7740 7740 7740 7740 17
567 20241209 121500 83671590 7750 7750 7750 7750 0
568 20241209 121400 83671590 7750 7750 7750 7750 0
569 20241209 121300 83671590 7750 7750 7750 7750 1
570 20241209 121200 83663840 7750 7750 7750 7750 0
571 20241209 121100 83663840 7750 7750 7750 7750 0
572 20241209 121000 83663840 7750 7740 7750 7740 160
573 20241209 120900 82425240 7750 7750 7750 7750 19
574 20241209 120800 82277990 7760 7760 7760 7760 0
575 20241209 120700 82277990 7760 7760 7760 7760 0
576 20241209 120600 82277990 7760 7760 7760 7760 0
577 20241209 120500 82277990 7760 7760 7760 7760 0
578 20241209 120400 82277990 7760 7760 7760 7760 1
579 20241209 120300 82270230 7760 7760 7760 7760 1
580 20241209 120200 82262470 7760 7760 7760 7760 0
581 20241209 120100 82262470 7760 7760 7760 7760 2
582 20241209 120000 82246950 7760 7760 7760 7760 2
583 20241209 115900 82231430 7760 7760 7760 7760 18
584 20241209 115800 82091750 7760 7760 7760 7760 1
585 20241209 115700 82083990 7760 7760 7760 7760 0
586 20241209 115600 82083990 7760 7760 7760 7760 0
587 20241209 115500 82083990 7760 7770 7770 7760 120
588 20241209 115400 81151720 7780 7790 7790 7780 118
589 20241209 115300 80233500 7800 7850 7850 7800 239
590 20241209 115200 78367690 7850 7850 7850 7850 13
591 20241209 115100 78265640 7810 7810 7810 7810 0
592 20241209 115000 78265640 7810 7810 7810 7810 0
593 20241209 114900 78265640 7810 7810 7810 7810 0
594 20241209 114800 78265640 7810 7810 7810 7810 3
595 20241209 114700 78242210 7810 7810 7810 7810 0
596 20241209 114600 78242210 7810 7810 7810 7810 0
597 20241209 114500 78242210 7810 7810 7810 7810 0
598 20241209 114400 78242210 7810 7810 7810 7810 0
599 20241209 114300 78242210 7810 7810 7810 7810 0
600 20241209 114200 78242210 7810 7810 7810 7810 0
601 20241209 114100 78242210 7810 7810 7810 7810 0
602 20241209 114000 78242210 7810 7810 7810 7810 0
603 20241209 113900 78242210 7810 7810 7810 7810 2
604 20241209 113800 78226590 7850 7850 7850 7850 0
605 20241209 113700 78226590 7850 7850 7850 7850 0
606 20241209 113600 78226590 7850 7850 7850 7850 0
607 20241209 113500 78226590 7850 7850 7850 7850 0
608 20241209 113400 78226590 7850 7850 7850 7850 0
609 20241209 113300 78226590 7850 7850 7850 7850 0
610 20241209 113200 78226590 7850 7850 7850 7850 0
611 20241209 113100 78226590 7850 7850 7850 7850 0
612 20241209 113000 78226590 7850 7850 7850 7850 0
613 20241209 112900 78226590 7850 7850 7850 7850 0
614 20241209 112800 78226590 7850 7850 7850 7850 0
615 20241209 112700 78226590 7850 7850 7850 7850 0
616 20241209 112600 78226590 7850 7850 7850 7850 0
617 20241209 112500 78226590 7850 7850 7850 7850 18
618 20241209 112400 78085290 7850 7850 7850 7850 0
619 20241209 112300 78085290 7850 7780 7850 7780 12
620 20241209 112200 77991860 7860 7860 7860 7860 0
621 20241209 112100 77991860 7860 7860 7860 7860 0
622 20241209 112000 77991860 7860 7860 7860 7860 0
623 20241209 111900 77991860 7860 7860 7860 7860 0
624 20241209 111800 77991860 7860 7800 7860 7800 109
625 20241209 111700 77136670 7800 7800 7800 7800 1
626 20241209 111600 77128870 7770 7770 7770 7770 0
627 20241209 111500 77128870 7770 7770 7770 7770 0
628 20241209 111400 77128870 7770 7770 7770 7770 0
629 20241209 111300 77128870 7770 7770 7770 7770 0
630 20241209 111200 77128870 7770 7770 7770 7770 0
631 20241209 111100 77128870 7770 7770 7770 7770 0
632 20241209 111000 77128870 7770 7770 7770 7770 0
633 20241209 110900 77128870 7770 7770 7770 7770 0
634 20241209 110800 77128870 7770 7770 7770 7770 0
635 20241209 110700 77128870 7770 7770 7770 7770 0
636 20241209 110600 77128870 7770 7770 7770 7770 0
637 20241209 110500 77128870 7770 7770 7770 7770 0
638 20241209 110400 77128870 7770 7770 7770 7770 29
639 20241209 110300 76903540 7770 7770 7770 7770 0
640 20241209 110200 76903540 7770 7770 7770 7770 0
641 20241209 110100 76903540 7770 7770 7770 7770 0
642 20241209 110000 76903540 7770 7770 7770 7770 112
643 20241209 105900 76033300 7770 7770 7770 7770 40
644 20241209 105800 75722500 7770 7780 7780 7770 85
645 20241209 105700 75061530 7780 7780 7780 7780 0
646 20241209 105600 75061530 7780 7790 7790 7780 201
647 20241209 105500 73497690 7790 7790 7790 7790 5
648 20241209 105400 73458740 7790 7790 7790 7790 0
649 20241209 105300 73458740 7790 7790 7790 7790 0
650 20241209 105200 73458740 7790 7790 7790 7790 0
651 20241209 105100 73458740 7790 7790 7790 7790 7
652 20241209 105000 73404210 7800 7800 7800 7800 0
653 20241209 104900 73404210 7800 7800 7800 7800 12
654 20241209 104800 73310610 7810 7810 7810 7810 0
655 20241209 104700 73310610 7810 7810 7810 7810 0
656 20241209 104600 73310610 7810 7810 7810 7810 60
657 20241209 104500 72842010 7860 7860 7860 7860 0
658 20241209 104400 72842010 7860 7860 7860 7860 0
659 20241209 104300 72842010 7860 7860 7860 7860 0
660 20241209 104200 72842010 7860 7860 7860 7860 0
661 20241209 104100 72842010 7860 7860 7860 7860 0
662 20241209 104000 72842010 7860 7860 7860 7860 0
663 20241209 103900 72842010 7860 7860 7860 7860 0
664 20241209 103800 72842010 7860 7860 7860 7860 0
665 20241209 103700 72842010 7860 7860 7860 7860 1
666 20241209 103600 72834150 7810 7810 7810 7810 0
667 20241209 103500 72834150 7810 7810 7810 7810 0
668 20241209 103400 72834150 7810 7810 7810 7810 0
669 20241209 103300 72834150 7810 7810 7810 7810 0
670 20241209 103200 72834150 7810 7810 7810 7810 60
671 20241209 103100 72365550 7810 7810 7810 7810 0
672 20241209 103000 72365550 7810 7810 7810 7810 0
673 20241209 102900 72365550 7810 7810 7810 7810 45
674 20241209 102800 72014100 7860 7860 7860 7860 0
675 20241209 102700 72014100 7860 7860 7860 7860 0
676 20241209 102600 72014100 7860 7860 7860 7860 1
677 20241209 102500 72006240 7800 7800 7800 7800 10
678 20241209 102400 71928240 7800 7800 7800 7800 40
679 20241209 102300 71616240 7800 7800 7800 7800 100
680 20241209 102200 70836240 7800 7800 7800 7800 0
681 20241209 102100 70836240 7800 7800 7800 7800 0
682 20241209 102000 70836240 7800 7800 7800 7800 0
683 20241209 101900 70836240 7800 7800 7800 7800 35
684 20241209 101800 70563240 7800 7800 7800 7800 0
685 20241209 101700 70563240 7800 7800 7800 7800 0
686 20241209 101600 70563240 7800 7800 7800 7800 80
687 20241209 101500 69939240 7890 7890 7890 7890 0
688 20241209 101400 69939240 7890 7880 7890 7880 120
689 20241209 101300 68992800 7800 7810 7810 7800 40
690 20241209 101200 68680500 7890 7890 7890 7890 0
691 20241209 101100 68680500 7890 7890 7890 7890 5
692 20241209 101000 68641050 7870 7810 7870 7800 204
693 20241209 100900 67042470 7860 7860 7860 7860 31
694 20241209 100800 66798810 7860 7860 7860 7860 0
695 20241209 100700 66798810 7860 7860 7860 7860 0
696 20241209 100600 66798810 7860 7860 7860 7860 20
697 20241209 100500 66641610 7820 7830 7860 7820 322
698 20241209 100400 64115080 7810 7810 7810 7810 2
699 20241209 100300 64099460 7830 7830 7830 7830 0
700 20241209 100200 64099460 7830 7830 7830 7830 0
701 20241209 100100 64099460 7830 7830 7830 7830 0
702 20241209 100000 64099460 7830 7830 7830 7830 0
703 20241209 095900 64099460 7830 7830 7830 7830 1
704 20241209 095800 64091630 7830 7830 7830 7830 0
705 20241209 095700 64091630 7830 7830 7830 7830 0
706 20241209 095600 64091630 7830 7830 7830 7830 25
707 20241209 095500 63895880 7810 7810 7810 7810 0
708 20241209 095400 63895880 7810 7810 7810 7810 0
709 20241209 095300 63895880 7810 7810 7810 7810 301
710 20241209 095200 61545070 7810 7810 7810 7810 0
711 20241209 095100 61545070 7810 7810 7810 7810 101
712 20241209 095000 60756260 7800 7800 7800 7800 0
713 20241209 094900 60756260 7800 7800 7800 7800 0
714 20241209 094800 60756260 7800 7800 7800 7800 0
715 20241209 094700 60756260 7800 7800 7800 7800 20
716 20241209 094600 60600260 7810 7810 7810 7810 1
717 20241209 094500 60592450 7810 7810 7810 7810 3
718 20241209 094400 60569020 7800 7800 7800 7800 0
719 20241209 094300 60569020 7800 7800 7800 7800 0
720 20241209 094200 60569020 7800 7800 7800 7800 30
721 20241209 094100 60335020 7800 7800 7800 7800 1
722 20241209 094000 60327220 7810 7810 7810 7810 5
723 20241209 093900 60288170 7810 7810 7810 7810 0
724 20241209 093800 60288170 7810 7810 7810 7810 0
725 20241209 093700 60288170 7810 7810 7810 7810 0
726 20241209 093600 60288170 7810 7810 7810 7810 1
727 20241209 093500 60280360 7810 7810 7810 7810 5
728 20241209 093400 60241310 7810 7810 7810 7810 17
729 20241209 093300 60108540 7810 7810 7810 7810 136
730 20241209 093200 59046380 7800 7800 7800 7800 1
731 20241209 093100 59038580 7800 7800 7800 7800 4
732 20241209 093000 59007380 7810 7800 7810 7800 11
733 20241209 092900 58921570 7800 7820 7820 7800 737
734 20241209 092800 53165950 7820 7820 7820 7820 12
735 20241209 092700 53072110 7820 7820 7820 7810 117
736 20241209 092600 52157340 7820 7830 7830 7820 111
737 20241209 092500 51289220 7820 7890 7890 7820 1227
738 20241209 092400 41683520 7890 7890 7890 7890 0
739 20241209 092300 41683520 7890 7890 7890 7890 150
740 20241209 092200 40500020 7890 7890 7890 7890 4
741 20241209 092100 40468460 7900 7920 7920 7900 2025
742 20241209 092000 24460640 7920 7920 7920 7920 0
743 20241209 091900 24460640 7920 7920 7920 7920 2
744 20241209 091800 24444800 7920 7960 7960 7920 600
745 20241209 091700 19692480 7980 7980 7980 7980 112
746 20241209 091600 18798720 7980 7980 7980 7980 19
747 20241209 091500 18647100 7920 7920 7920 7920 0
748 20241209 091400 18647100 7920 8010 8010 7920 50
749 20241209 091300 18248570 8000 8000 8000 8000 0
750 20241209 091200 18248570 8000 8000 8000 8000 0
751 20241209 091100 18248570 8000 8000 8000 8000 0
752 20241209 091000 18248570 8000 7980 8000 7980 83
753 20241209 090900 17586050 7960 7960 7960 7960 0
754 20241209 090800 17586050 7960 7950 7960 7950 109
755 20241209 090700 16718730 7920 7920 7920 7920 7
756 20241209 090600 16663290 7910 7980 7980 7910 505
757 20241209 090500 12666670 7930 7930 7930 7930 0
758 20241209 090400 12666670 7930 7930 7930 7930 6
759 20241209 090300 12619090 7930 8000 8000 7920 460
760 20241209 090200 8949830 8000 8100 8100 8000 733
761 20241209 090100 3072100 8100 8100 8100 8100 1
762 20241209 090000 3064000 8000 8000 8000 8000 383