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

667
092070/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,667 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,200500,334271960,7640,7640,7640,7640,150
20241209,200400,334271960,7640,7640,7640,7640,0
20241209,200300,334271960,7640,7640,7640,7640,0
20241209,200200,334271960,7640,7640,7640,7640,0
20241209,200100,334271960,7640,7640,7640,7640,0
20241209,200000,334271960,7640,7640,7640,7640,0
20241209,195900,334271960,7640,7640,7640,7640,0
20241209,195800,334271960,7640,7640,7640,7640,0
20241209,195700,334271960,7640,7640,7640,7640,0
20241209,195600,334271960,7640,7640,7640,7640,0
20241209,195500,334271960,7640,7640,7640,7640,0
20241209,195400,334271960,7640,7640,7640,7640,0
20241209,195300,334271960,7640,7640,7640,7640,0
20241209,195200,334271960,7640,7640,7640,7640,0
20241209,195100,334271960,7640,7640,7640,7640,0
20241209,195000,334271960,7640,7640,7640,7640,0
20241209,194900,334271960,7640,7640,7640,7640,0
20241209,194800,334271960,7640,7640,7640,7640,0
20241209,194700,334271960,7640,7640,7640,7640,0
20241209,194600,334271960,7640,7640,7640,7640,0
20241209,194500,334271960,7640,7640,7640,7640,0
20241209,194400,334271960,7640,7640,7640,7640,0
20241209,194300,334271960,7640,7640,7640,7640,0
20241209,194200,334271960,7640,7640,7640,7640,0
20241209,194100,334271960,7640,7640,7640,7640,0
20241209,194000,334271960,7640,7640,7640,7640,0
20241209,193900,334271960,7640,7640,7640,7640,0
20241209,193800,334271960,7640,7640,7640,7640,0
20241209,193700,334271960,7640,7640,7640,7640,0
20241209,193600,334271960,7640,7640,7640,7640,0
20241209,193500,334271960,7640,7640,7640,7640,150
20241209,193400,334271960,7640,7640,7640,7640,0
20241209,193300,334271960,7640,7640,7640,7640,0
20241209,193200,334271960,7640,7640,7640,7640,0
20241209,193100,334271960,7640,7640,7640,7640,0
20241209,193000,334271960,7640,7640,7640,7640,0
20241209,192900,334271960,7640,7640,7640,7640,0
20241209,192800,334271960,7640,7640,7640,7640,0
20241209,192700,334271960,7640,7640,7640,7640,0
20241209,192600,334271960,7640,7640,7640,7640,0
20241209,192500,334271960,7640,7640,7640,7640,0
20241209,192400,334271960,7640,7640,7640,7640,0
20241209,192300,334271960,7640,7640,7640,7640,0
20241209,192200,334271960,7640,7640,7640,7640,0
20241209,192100,334271960,7640,7640,7640,7640,0
20241209,192000,334271960,7640,7640,7640,7640,0
20241209,191900,334271960,7640,7640,7640,7640,0
20241209,191800,334271960,7640,7640,7640,7640,0
20241209,191700,334271960,7640,7640,7640,7640,0
20241209,191600,334271960,7640,7640,7640,7640,0
20241209,191500,334271960,7640,7640,7640,7640,0
20241209,191400,334271960,7640,7640,7640,7640,0
20241209,191300,334271960,7640,7640,7640,7640,0
20241209,191200,334271960,7640,7640,7640,7640,0
20241209,191100,334271960,7640,7640,7640,7640,0
20241209,191000,334271960,7640,7640,7640,7640,0
20241209,190900,334271960,7640,7640,7640,7640,0
20241209,190800,334271960,7640,7640,7640,7640,0
20241209,190700,334271960,7640,7640,7640,7640,0
20241209,190600,334271960,7640,7640,7640,7640,0
20241209,190500,334271960,7640,7640,7640,7640,150
20241209,190400,334271960,7640,7640,7640,7640,0
20241209,190300,334271960,7640,7640,7640,7640,0
20241209,190200,334271960,7640,7640,7640,7640,0
20241209,190100,334271960,7640,7640,7640,7640,0
20241209,190000,334271960,7640,7640,7640,7640,0
20241209,185900,334271960,7640,7640,7640,7640,0
20241209,185800,334271960,7640,7640,7640,7640,0
20241209,185700,334271960,7640,7640,7640,7640,0
20241209,185600,334271960,7640,7640,7640,7640,0
20241209,185500,334271960,7640,7640,7640,7640,0
20241209,185400,334271960,7640,7640,7640,7640,0
20241209,185300,334271960,7640,7640,7640,7640,0
20241209,185200,334271960,7640,7640,7640,7640,0
20241209,185100,334271960,7640,7640,7640,7640,0
20241209,185000,334271960,7640,7640,7640,7640,0
20241209,184900,334271960,7640,7640,7640,7640,0
20241209,184800,334271960,7640,7640,7640,7640,0
20241209,184700,334271960,7640,7640,7640,7640,0
20241209,184600,334271960,7640,7640,7640,7640,0
20241209,184500,334271960,7640,7640,7640,7640,0
20241209,184400,334271960,7640,7640,7640,7640,0
20241209,184300,334271960,7640,7640,7640,7640,0
20241209,184200,334271960,7640,7640,7640,7640,0
20241209,184100,334271960,7640,7640,7640,7640,0
20241209,184000,334271960,7640,7640,7640,7640,0
20241209,183900,334271960,7640,7640,7640,7640,0
20241209,183800,334271960,7640,7640,7640,7640,0
20241209,183700,334271960,7640,7640,7640,7640,0
20241209,183600,334271960,7640,7640,7640,7640,0
20241209,183500,334271960,7640,7640,7640,7640,150
20241209,183400,334271960,7640,7640,7640,7640,0
20241209,183300,334271960,7640,7640,7640,7640,0
20241209,183200,334271960,7640,7640,7640,7640,0
20241209,183100,334271960,7640,7640,7640,7640,0
20241209,183000,334271960,7640,7640,7640,7640,0
20241209,182900,334271960,7640,7640,7640,7640,0
20241209,182800,334271960,7640,7640,7640,7640,0
20241209,182700,334271960,7640,7640,7640,7640,0
20241209,182600,334271960,7640,7640,7640,7640,0
20241209,182500,334271960,7640,7640,7640,7640,0
20241209,182400,334271960,7640,7640,7640,7640,0
20241209,182300,334271960,7640,7640,7640,7640,0
20241209,182200,334271960,7640,7640,7640,7640,0
20241209,182100,334271960,7640,7640,7640,7640,0
20241209,182000,334271960,7640,7640,7640,7640,0
20241209,181900,334271960,7640,7640,7640,7640,0
20241209,181800,334271960,7640,7640,7640,7640,0
20241209,181700,334271960,7640,7640,7640,7640,0
20241209,181600,334271960,7640,7640,7640,7640,0
20241209,181500,334271960,7640,7640,7640,7640,0
20241209,181400,334271960,7640,7640,7640,7640,0
20241209,181300,334271960,7640,7640,7640,7640,0
20241209,181200,334271960,7640,7640,7640,7640,0
20241209,181100,334271960,7640,7640,7640,7640,0
20241209,181000,334271960,7640,7640,7640,7640,0
20241209,180900,334271960,7640,7640,7640,7640,0
20241209,180800,334271960,7640,7640,7640,7640,0
20241209,180700,334271960,7640,7640,7640,7640,0
20241209,180600,334271960,7640,7640,7640,7640,0
20241209,180500,334271960,7640,7640,7640,7640,150
20241209,180400,334271960,7640,7640,7640,7640,0
20241209,180300,334271960,7640,7640,7640,7640,0
20241209,180200,334271960,7640,7640,7640,7640,0
20241209,180100,334271960,7640,7640,7640,7640,0
20241209,180000,334271960,7640,7640,7640,7640,0
20241209,175900,334271960,7640,7640,7640,7640,0
20241209,175800,334271960,7640,7640,7640,7640,0
20241209,175700,334271960,7640,7640,7640,7640,0
20241209,175600,334271960,7640,7640,7640,7640,0
20241209,175500,334271960,7640,7640,7640,7640,0
20241209,175400,334271960,7640,7640,7640,7640,0
20241209,175300,334271960,7640,7640,7640,7640,0
20241209,175200,334271960,7640,7640,7640,7640,0
20241209,175100,334271960,7640,7640,7640,7640,0
20241209,175000,334271960,7640,7640,7640,7640,0
20241209,174900,334271960,7640,7640,7640,7640,0
20241209,174800,334271960,7640,7640,7640,7640,0
20241209,174700,334271960,7640,7640,7640,7640,0
20241209,174600,334271960,7640,7640,7640,7640,0
20241209,174500,334271960,7640,7640,7640,7640,0
20241209,174400,334271960,7640,7640,7640,7640,0
20241209,174300,334271960,7640,7640,7640,7640,0
20241209,174200,334271960,7640,7640,7640,7640,0
20241209,174100,334271960,7640,7640,7640,7640,0
20241209,174000,334271960,7640,7640,7640,7640,0
20241209,173900,334271960,7640,7640,7640,7640,0
20241209,173800,334271960,7640,7640,7640,7640,0
20241209,173700,334271960,7640,7640,7640,7640,0
20241209,173600,334271960,7640,7640,7640,7640,0
20241209,173500,334271960,7640,7640,7640,7640,150
20241209,173400,334271960,7640,7640,7640,7640,0
20241209,173300,334271960,7640,7640,7640,7640,0
20241209,173200,334271960,7640,7640,7640,7640,0
20241209,173100,334271960,7640,7640,7640,7640,0
20241209,173000,334271960,7640,7640,7640,7640,0
20241209,172900,334271960,7640,7640,7640,7640,0
20241209,172800,334271960,7640,7640,7640,7640,0
20241209,172700,334271960,7640,7640,7640,7640,0
20241209,172600,334271960,7640,7640,7640,7640,0
20241209,172500,334271960,7640,7640,7640,7640,0
20241209,172400,334271960,7640,7640,7640,7640,0
20241209,172300,334271960,7640,7640,7640,7640,0
20241209,172200,334271960,7640,7640,7640,7640,0
20241209,172100,334271960,7640,7640,7640,7640,0
20241209,172000,334271960,7640,7640,7640,7640,0
20241209,171900,334271960,7640,7640,7640,7640,0
20241209,171800,334271960,7640,7640,7640,7640,0
20241209,171700,334271960,7640,7640,7640,7640,0
20241209,171600,334271960,7640,7640,7640,7640,0
20241209,171500,334271960,7640,7640,7640,7640,0
20241209,171400,334271960,7640,7640,7640,7640,0
20241209,171300,334271960,7640,7640,7640,7640,0
20241209,171200,334271960,7640,7640,7640,7640,0
20241209,171100,334271960,7640,7640,7640,7640,0
20241209,171000,334271960,7640,7640,7640,7640,0
20241209,170900,334271960,7640,7640,7640,7640,0
20241209,170800,334271960,7640,7640,7640,7640,0
20241209,170700,334271960,7640,7640,7640,7640,0
20241209,170600,334271960,7640,7640,7640,7640,0
20241209,170500,334271960,7640,7640,7640,7640,150
20241209,170400,334271960,7640,7640,7640,7640,0
20241209,170300,334271960,7640,7640,7640,7640,0
20241209,170200,334271960,7640,7640,7640,7640,0
20241209,170100,334271960,7640,7640,7640,7640,0
20241209,170000,334271960,7640,7640,7640,7640,0
20241209,165900,334271960,7640,7640,7640,7640,0
20241209,165800,334271960,7640,7640,7640,7640,0
20241209,165700,334271960,7640,7640,7640,7640,0
20241209,165600,334271960,7640,7640,7640,7640,0
20241209,165500,334271960,7640,7640,7640,7640,0
20241209,165400,334271960,7640,7640,7640,7640,0
20241209,165300,334271960,7640,7640,7640,7640,0
20241209,165200,334271960,7640,7640,7640,7640,0
20241209,165100,334271960,7640,7640,7640,7640,0
20241209,165000,334271960,7640,7640,7640,7640,0
20241209,164900,334271960,7640,7640,7640,7640,0
20241209,164800,334271960,7640,7640,7640,7640,0
20241209,164700,334271960,7640,7640,7640,7640,0
20241209,164600,334271960,7640,7640,7640,7640,0
20241209,164500,334271960,7640,7640,7640,7640,0
20241209,164400,334271960,7640,7640,7640,7640,0
20241209,164300,334271960,7640,7640,7640,7640,0
20241209,164200,334271960,7640,7640,7640,7640,0
20241209,164100,334271960,7640,7640,7640,7640,0
20241209,164000,334271960,7640,7640,7640,7640,0
20241209,163900,334271960,7640,7640,7640,7640,0
20241209,163800,334271960,7640,7640,7640,7640,0
20241209,163700,334271960,7640,7640,7640,7640,0
20241209,163600,334271960,7640,7640,7640,7640,0
20241209,163500,334271960,7640,7640,7640,7640,150
20241209,163400,334271960,7640,7640,7640,7640,0
20241209,163300,334271960,7640,7640,7640,7640,0
20241209,163200,334271960,7640,7640,7640,7640,0
20241209,163100,334271960,7640,7640,7640,7640,0
20241209,163000,334271960,7640,7640,7640,7640,0
20241209,162900,334271960,7640,7640,7640,7640,0
20241209,162800,334271960,7640,7640,7640,7640,0
20241209,162700,334271960,7640,7640,7640,7640,0
20241209,162600,334271960,7640,7640,7640,7640,0
20241209,162500,334271960,7640,7640,7640,7640,0
20241209,162400,334271960,7640,7640,7640,7640,0
20241209,162300,334271960,7640,7640,7640,7640,0
20241209,162200,334271960,7640,7640,7640,7640,0
20241209,162100,334271960,7640,7640,7640,7640,0
20241209,162000,334271960,7640,7640,7640,7640,0
20241209,161900,334271960,7640,7640,7640,7640,0
20241209,161800,334271960,7640,7640,7640,7640,0
20241209,161700,334271960,7640,7640,7640,7640,0
20241209,161600,334271960,7640,7640,7640,7640,0
20241209,161500,334271960,7640,7640,7640,7640,0
20241209,161400,334271960,7640,7640,7640,7640,0
20241209,161300,334271960,7640,7640,7640,7640,0
20241209,161200,334271960,7640,7640,7640,7640,0
20241209,161100,334271960,7640,7640,7640,7640,0
20241209,161000,334271960,7640,7640,7640,7640,0
20241209,160900,334271960,7640,7640,7640,7640,0
20241209,160800,334271960,7640,7640,7640,7640,0
20241209,160700,334271960,7640,7640,7640,7640,0
20241209,160600,334271960,7640,7640,7640,7640,0
20241209,160500,334271960,7640,7640,7640,7640,150
20241209,160400,334271960,7640,7640,7640,7640,0
20241209,160300,334271960,7640,7640,7640,7640,0
20241209,160200,334271960,7640,7640,7640,7640,0
20241209,160100,334271960,7640,7640,7640,7640,0
20241209,160000,334271960,7640,7640,7640,7640,0
20241209,155900,334271960,7640,7640,7640,7640,0
20241209,155800,334271960,7640,7640,7640,7640,0
20241209,155700,334271960,7640,7640,7640,7640,0
20241209,155600,334271960,7640,7640,7640,7640,0
20241209,155500,334271960,7640,7640,7640,7640,0
20241209,155400,334271960,7640,7640,7640,7640,0
20241209,155300,334271960,7640,7640,7640,7640,0
20241209,155200,334271960,7640,7640,7640,7640,0
20241209,155100,334271960,7640,7640,7640,7640,0
20241209,155000,334271960,7640,7640,7640,7640,0
20241209,154900,334271960,7640,7640,7640,7640,0
20241209,154800,334271960,7640,7640,7640,7640,0
20241209,154700,334271960,7640,7640,7640,7640,0
20241209,154600,334271960,7640,7640,7640,7640,0
20241209,154500,334271960,7640,7640,7640,7640,0
20241209,154400,334271960,7640,7640,7640,7640,0
20241209,154300,334271960,7640,7640,7640,7640,0
20241209,154200,334271960,7640,7640,7640,7640,0
20241209,154100,334271960,7640,7640,7640,7640,0
20241209,154000,334271960,7640,7640,7640,7640,0
20241209,153900,334271960,7640,7640,7640,7640,0
20241209,153800,334271960,7640,7640,7640,7640,0
20241209,153700,334271960,7640,7640,7640,7640,0
20241209,153600,334271960,7640,7640,7640,7640,0
20241209,153500,334271960,7640,7640,7640,7640,150
20241209,153400,334271960,7640,7640,7640,7640,0
20241209,153300,334271960,7640,7640,7640,7640,0
20241209,153200,334271960,7640,7640,7640,7640,0
20241209,153100,334271960,7640,7640,7640,7640,0
20241209,153000,334271960,7640,7640,7640,7640,150
20241209,152900,333125960,7610,7610,7610,7610,0
20241209,152800,333125960,7610,7610,7610,7610,0
20241209,152700,333125960,7610,7610,7610,7610,0
20241209,152600,333125960,7610,7610,7610,7610,0
20241209,152500,333125960,7610,7610,7610,7610,0
20241209,152400,333125960,7610,7610,7610,7610,0
20241209,152300,333125960,7610,7610,7610,7610,0
20241209,152200,333125960,7610,7610,7610,7610,0
20241209,152100,333125960,7610,7610,7610,7610,0
20241209,152000,333125960,7610,7610,7610,7610,0
20241209,151900,333125960,7610,7610,7610,7600,11
20241209,151800,333042280,7610,7610,7610,7610,853
20241209,151700,326550950,7600,7580,7600,7580,1448
20241209,151600,315570660,7590,7600,7600,7590,99
20241209,151500,314818990,7610,7640,7640,7600,200
20241209,151400,313296460,7640,7640,7640,7640,36
20241209,151300,313021420,7640,7640,7640,7640,27
20241209,151200,312815140,7640,7640,7640,7640,38
20241209,151100,312524820,7630,7640,7640,7620,44
20241209,151000,312188850,7640,7660,7660,7640,43
20241209,150900,311859770,7640,7600,7670,7600,98
20241209,150800,311111800,7600,7690,7690,7600,1209
20241209,150700,301912030,7690,7700,7700,7660,50
20241209,150600,301528000,7700,7690,7700,7690,232
20241209,150500,299743690,7700,7700,7700,7690,48
20241209,150400,299374180,7700,7700,7700,7700,18
20241209,150300,299235580,7670,7700,7700,7670,66
20241209,150200,298728610,7700,7680,7700,7680,37
20241209,150100,298444210,7670,7700,7700,7670,40
20241209,150000,298136600,7690,7700,7700,7690,25
20241209,145900,297944200,7700,7700,7700,7680,39
20241209,145800,297644260,7700,7680,7700,7680,49
20241209,145700,297267500,7680,7670,7680,7670,28
20241209,145600,297052660,7640,7680,7680,7640,26
20241209,145500,296853180,7680,7700,7700,7680,39
20241209,145400,296553480,7690,7690,7690,7690,74
20241209,145300,295984420,7690,7670,7690,7670,20
20241209,145200,295830640,7690,7690,7690,7690,29
20241209,145100,295607630,7690,7690,7690,7690,28
20241209,145000,295392310,7690,7690,7690,7660,88
20241209,144900,294717480,7690,7700,7700,7650,30
20241209,144800,294486660,7700,7700,7700,7700,19
20241209,144700,294340360,7700,7700,7700,7620,33
20241209,144600,294086970,7690,7720,7720,7620,89
20241209,144500,293405290,7720,7720,7720,7720,29
20241209,144400,293181410,7720,7720,7720,7690,75
20241209,144300,292603630,7720,7690,7720,7690,27
20241209,144200,292395460,7720,7720,7720,7720,26
20241209,144100,292194740,7720,7720,7720,7700,51
20241209,144000,291801420,7690,7730,7730,7680,44
20241209,143900,291463040,7690,7660,7690,7660,520
20241209,143800,287474640,7650,7650,7650,7650,99
20241209,143700,286717290,7650,7640,7650,7630,28
20241209,143600,286503290,7640,7640,7640,7640,28
20241209,143500,286289370,7640,7640,7640,7640,28
20241209,143400,286075450,7610,7610,7610,7610,1
20241209,143300,286067840,7610,7610,7610,7610,100
20241209,143200,285306840,7610,7610,7610,7610,0
20241209,143100,285306840,7610,7610,7610,7610,0
20241209,143000,285306840,7610,7610,7610,7610,1
20241209,142900,285299230,7600,7600,7600,7600,1
20241209,142800,285291630,7600,7600,7600,7600,1
20241209,142700,285284030,7610,7610,7610,7610,22
20241209,142600,285116610,7620,7620,7620,7620,10
20241209,142500,285040410,7620,7630,7630,7620,53
20241209,142400,284636140,7630,7630,7630,7630,0
20241209,142300,284636140,7630,7630,7630,7630,0
20241209,142200,284636140,7630,7630,7630,7630,1
20241209,142100,284628510,7670,7670,7670,7670,3
20241209,142000,284605500,7670,7670,7670,7670,1
20241209,141900,284597830,7630,7630,7630,7630,0
20241209,141800,284597830,7630,7630,7630,7630,1
20241209,141700,284590200,7630,7630,7630,7630,0
20241209,141600,284590200,7630,7630,7630,7630,0
20241209,141500,284590200,7630,7630,7630,7630,1
20241209,141400,284582570,7640,7640,7640,7640,85
20241209,141300,283933170,7640,7640,7640,7640,0
20241209,141200,283933170,7640,7640,7640,7640,1
20241209,141100,283925530,7650,7650,7650,7650,400
20241209,141000,280865530,7670,7670,7670,7670,0
20241209,140900,280865530,7670,7640,7670,7640,4
20241209,140800,280834940,7670,7650,7670,7650,2
20241209,140700,280819620,7650,7650,7650,7650,0
20241209,140600,280819620,7650,7650,7650,7650,0
20241209,140500,280819620,7650,7650,7650,7650,3
20241209,140400,280796670,7680,7680,7680,7680,0
20241209,140300,280796670,7680,7680,7680,7680,0
20241209,140200,280796670,7680,7680,7680,7680,0
20241209,140100,280796670,7680,7680,7680,7680,0
20241209,140000,280796670,7680,7680,7680,7680,0
20241209,135900,280796670,7680,7680,7680,7680,0
20241209,135800,280796670,7680,7680,7680,7680,0
20241209,135700,280796670,7680,7680,7680,7680,1
20241209,135600,280788990,7660,7660,7660,7660,0
20241209,135500,280788990,7660,7660,7660,7660,0
20241209,135400,280788990,7660,7660,7660,7660,158
20241209,135300,279578710,7640,7640,7640,7640,0
20241209,135200,279578710,7640,7650,7650,7600,2642
20241209,135100,259461270,7650,7650,7650,7650,400
20241209,135000,256401270,7650,7650,7650,7650,0
20241209,134900,256401270,7650,7660,7660,7650,58
20241209,134800,255957240,7660,7660,7660,7660,0
20241209,134700,255957240,7660,7660,7660,7660,0
20241209,134600,255957240,7660,7660,7660,7660,2
20241209,134500,255941920,7690,7670,7690,7670,3
20241209,134400,255918890,7670,7690,7690,7670,389
20241209,134300,252931480,7720,7720,7720,7720,0
20241209,134200,252931480,7720,7720,7720,7720,1
20241209,134100,252923760,7740,7740,7740,7740,0
20241209,134000,252923760,7740,7740,7740,7740,0
20241209,133900,252923760,7740,7740,7740,7740,0
20241209,133800,252923760,7740,7740,7740,7740,0
20241209,133700,252923760,7740,7740,7740,7740,0
20241209,133600,252923760,7740,7740,7740,7740,0
20241209,133500,252923760,7740,7740,7740,7740,0
20241209,133400,252923760,7740,7740,7740,7740,0
20241209,133300,252923760,7740,7740,7740,7740,0
20241209,133200,252923760,7740,7740,7740,7740,0
20241209,133100,252923760,7740,7740,7740,7740,0
20241209,133000,252923760,7740,7740,7740,7740,0
20241209,132900,252923760,7740,7740,7740,7740,0
20241209,132800,252923760,7740,7740,7740,7740,0
20241209,132700,252923760,7740,7740,7740,7740,0
20241209,132600,252923760,7740,7740,7740,7740,0
20241209,132500,252923760,7740,7740,7740,7740,0
20241209,132400,252923760,7740,7740,7740,7740,0
20241209,132300,252923760,7740,7740,7740,7740,0
20241209,132200,252923760,7740,7740,7740,7740,0
20241209,132100,252923760,7740,7740,7740,7740,0
20241209,132000,252923760,7740,7740,7740,7740,0
20241209,131900,252923760,7740,7740,7740,7740,0
20241209,131800,252923760,7740,7740,7740,7740,0
20241209,131700,252923760,7740,7740,7740,7740,0
20241209,131600,252923760,7740,7740,7740,7740,0
20241209,131500,252923760,7740,7740,7740,7740,0
20241209,131400,252923760,7740,7740,7740,7740,0
20241209,131300,252923760,7740,7740,7740,7740,0
20241209,131200,252923760,7740,7740,7740,7740,0
20241209,131100,252923760,7740,7740,7740,7740,0
20241209,131000,252923760,7740,7740,7740,7740,27
20241209,130900,252714780,7650,7650,7650,7650,0
20241209,130800,252714780,7650,7650,7650,7650,0
20241209,130700,252714780,7650,7650,7650,7650,0
20241209,130600,252714780,7650,7650,7650,7650,0
20241209,130500,252714780,7650,7680,7680,7650,580
20241209,130400,248262310,7680,7680,7680,7680,1
20241209,130300,248254630,7770,7770,7770,7770,0
20241209,130200,248254630,7770,7770,7770,7770,0
20241209,130100,248254630,7770,7770,7770,7770,0
20241209,130000,248254630,7770,7770,7770,7770,0
20241209,125900,248254630,7770,7770,7770,7770,10
20241209,125800,248176930,7770,7770,7770,7770,2
20241209,125700,248161390,7650,7690,7690,7650,150
20241209,125600,247009770,7770,7770,7770,7770,1
20241209,125500,247002000,7660,7720,7720,7660,300
20241209,125400,244694490,7770,7770,7770,7770,678
20241209,125300,239426430,7730,7740,7740,7730,201
20241209,125200,237870700,7740,7740,7740,7740,5
20241209,125100,237832000,7740,7740,7740,7740,0
20241209,125000,237832000,7740,7740,7740,7740,0
20241209,124900,237832000,7740,7740,7740,7740,0
20241209,124800,237832000,7740,7710,7740,7700,16
20241209,124700,237708620,7740,7740,7740,7740,0
20241209,124600,237708620,7740,7740,7740,7740,10
20241209,124500,237631220,7740,7740,7740,7740,0
20241209,124400,237631220,7740,7740,7740,7740,0
20241209,124300,237631220,7740,7740,7740,7740,1
20241209,124200,237623480,7720,7720,7720,7720,0
20241209,124100,237623480,7720,7720,7720,7720,0
20241209,124000,237623480,7720,7720,7720,7720,0
20241209,123900,237623480,7720,7720,7720,7720,0
20241209,123800,237623480,7720,7720,7720,7720,0
20241209,123700,237623480,7720,7720,7720,7720,217
20241209,123600,235948240,7740,7740,7740,7740,0
20241209,123500,235948240,7740,7740,7740,7740,0
20241209,123400,235948240,7740,7740,7740,7740,0
20241209,123300,235948240,7740,7740,7740,7740,0
20241209,123200,235948240,7740,7740,7740,7740,0
20241209,123100,235948240,7740,7740,7740,7740,0
20241209,123000,235948240,7740,7740,7740,7740,0
20241209,122900,235948240,7740,7740,7740,7740,0
20241209,122800,235948240,7740,7740,7740,7740,0
20241209,122700,235948240,7740,7740,7740,7740,0
20241209,122600,235948240,7740,7740,7740,7740,0
20241209,122500,235948240,7740,7740,7740,7740,0
20241209,122400,235948240,7740,7740,7740,7740,19
20241209,122300,235801180,7740,7740,7740,7740,28
20241209,122200,235584460,7750,7750,7750,7750,3
20241209,122100,235561210,7750,7750,7750,7750,304
20241209,122000,233205210,7800,7800,7800,7800,0
20241209,121900,233205210,7800,7800,7800,7800,0
20241209,121800,233205210,7800,7800,7800,7800,0
20241209,121700,233205210,7800,7800,7800,7800,0
20241209,121600,233205210,7800,7800,7800,7800,16
20241209,121500,233080410,7800,7800,7800,7800,0
20241209,121400,233080410,7800,7800,7800,7800,0
20241209,121300,233080410,7800,7800,7800,7800,2
20241209,121200,233064810,7780,7780,7780,7780,303
20241209,121100,230707470,7770,7770,7770,7770,0
20241209,121000,230707470,7770,7770,7770,7770,59
20241209,120900,230249040,7720,7720,7720,7720,0
20241209,120800,230249040,7720,7720,7720,7720,0
20241209,120700,230249040,7720,7720,7720,7720,30
20241209,120600,230017440,7720,7760,7760,7720,40
20241209,120500,229708450,7780,7770,7780,7770,32
20241209,120400,229459790,7770,7770,7770,7770,0
20241209,120300,229459790,7770,7770,7770,7770,0
20241209,120200,229459790,7770,7770,7770,7770,0
20241209,120100,229459790,7770,7770,7770,7770,0
20241209,120000,229459790,7770,7770,7770,7770,0
20241209,115900,229459790,7770,7770,7770,7770,0
20241209,115800,229459790,7770,7770,7770,7770,200
20241209,115700,227905790,7770,7770,7770,7770,0
20241209,115600,227905790,7770,7770,7770,7770,0
20241209,115500,227905790,7770,7770,7770,7770,0
20241209,115400,227905790,7770,7770,7770,7770,0
20241209,115300,227905790,7770,7770,7770,7770,32
20241209,115200,227657150,7770,7770,7770,7770,30
20241209,115100,227424050,7770,7770,7770,7770,197
20241209,115000,225893360,7770,7770,7770,7770,1
20241209,114900,225885590,7770,7770,7770,7770,1
20241209,114800,225877820,7710,7710,7710,7710,0
20241209,114700,225877820,7710,7710,7710,7710,1
20241209,114600,225870110,7770,7770,7770,7770,0
20241209,114500,225870110,7770,7770,7770,7770,0
20241209,114400,225870110,7770,7770,7770,7770,0
20241209,114300,225870110,7770,7770,7770,7770,0
20241209,114200,225870110,7770,7770,7770,7770,0
20241209,114100,225870110,7770,7770,7770,7770,0
20241209,114000,225870110,7770,7770,7770,7770,0
20241209,113900,225870110,7770,7770,7770,7770,34
20241209,113800,225605930,7770,7770,7770,7770,0
20241209,113700,225605930,7770,7710,7770,7710,18
20241209,113600,225466370,7710,7710,7710,7710,1
20241209,113500,225458660,7710,7710,7710,7710,0
20241209,113400,225458660,7710,7710,7710,7710,0
20241209,113300,225458660,7710,7710,7710,7710,0
20241209,113200,225458660,7710,7710,7710,7710,0
20241209,113100,225458660,7710,7710,7710,7710,0
20241209,113000,225458660,7710,7710,7710,7710,0
20241209,112900,225458660,7710,7710,7710,7710,0
20241209,112800,225458660,7710,7710,7710,7710,2
20241209,112700,225443240,7750,7750,7750,7750,0
20241209,112600,225443240,7750,7750,7750,7750,42
20241209,112500,225117740,7770,7770,7770,7770,0
20241209,112400,225117740,7770,7770,7770,7770,0
20241209,112300,225117740,7770,7770,7770,7770,49
20241209,112200,224737010,7770,7770,7770,7770,0
20241209,112100,224737010,7770,7770,7770,7770,0
20241209,112000,224737010,7770,7750,7770,7750,245
20241209,111900,222833840,7770,7770,7770,7770,0
20241209,111800,222833840,7770,7770,7770,7770,131
20241209,111700,221815970,7770,7770,7770,7770,0
20241209,111600,221815970,7770,7760,7770,7760,234
20241209,111500,219998130,7740,7690,7740,7630,150
20241209,111400,218843520,7690,7660,7690,7610,913
20241209,111300,211848890,7710,7710,7710,7620,3098
20241209,111200,188142570,7710,7710,7710,7710,0
20241209,111100,188142570,7710,7740,7740,7710,2
20241209,111000,188127120,7700,7700,7700,7700,0
20241209,110900,188127120,7700,7700,7700,7700,0
20241209,110800,188127120,7700,7700,7700,7700,1000
20241209,110700,180427120,7700,7700,7700,7700,0
20241209,110600,180427120,7700,7700,7700,7700,0
20241209,110500,180427120,7700,7750,7750,7700,600
20241209,110400,175803930,7760,7760,7760,7760,0
20241209,110300,175803930,7760,7760,7760,7760,0
20241209,110200,175803930,7760,7760,7760,7760,7
20241209,110100,175749610,7760,7760,7760,7760,101
20241209,110000,174965850,7760,7760,7760,7760,0
20241209,105900,174965850,7760,7760,7760,7760,0
20241209,105800,174965850,7760,7760,7760,7760,0
20241209,105700,174965850,7760,7760,7760,7760,0
20241209,105600,174965850,7760,7750,7760,7750,144
20241209,105500,173848440,7710,7710,7710,7710,0
20241209,105400,173848440,7710,7750,7750,7710,6
20241209,105300,173801980,7700,7720,7720,7700,700
20241209,105200,168407880,7750,7750,7750,7750,35
20241209,105100,168136630,7770,7770,7770,7770,0
20241209,105000,168136630,7770,7770,7770,7770,0
20241209,104900,168136630,7770,7800,7840,7700,3562
20241209,104800,140597090,7790,7790,7790,7790,0
20241209,104700,140597090,7790,7790,7790,7790,0
20241209,104600,140597090,7790,7790,7790,7790,0
20241209,104500,140597090,7790,7790,7790,7790,0
20241209,104400,140597090,7790,7790,7790,7790,0
20241209,104300,140597090,7790,7790,7790,7790,1
20241209,104200,140589300,7790,7810,7810,7790,558
20241209,104100,136239230,7810,7820,7850,7810,356
20241209,104000,133457700,7820,7820,7820,7820,0
20241209,103900,133457700,7820,7820,7820,7820,0
20241209,103800,133457700,7820,7820,7820,7820,0
20241209,103700,133457700,7820,7820,7820,7820,0
20241209,103600,133457700,7820,7820,7820,7820,100
20241209,103500,132675700,7870,7870,7870,7870,1
20241209,103400,132667830,7820,7820,7820,7820,0
20241209,103300,132667830,7820,7870,7870,7820,201
20241209,103200,131095960,7820,7820,7820,7820,100
20241209,103100,130313960,7850,7830,7850,7830,132
20241209,103000,129279420,7830,7820,7830,7820,2
20241209,102900,129263770,7830,7830,7830,7830,0
20241209,102800,129263770,7830,7830,7830,7830,1
20241209,102700,129255940,7800,7820,7820,7800,156
20241209,102600,128037490,7820,7820,7820,7820,11
20241209,102500,127951470,7860,7860,7860,7860,0
20241209,102400,127951470,7860,7840,7860,7830,146
20241209,102300,126808190,7850,7870,7870,7850,603
20241209,102200,122068600,7870,7870,7870,7870,0
20241209,102100,122068600,7870,7870,7870,7870,10
20241209,102000,121989900,7960,7960,7960,7960,1
20241209,101900,121981940,8000,8000,8000,8000,0
20241209,101800,121981940,8000,8000,8000,8000,0
20241209,101700,121981940,8000,7920,8000,7920,137
20241209,101600,120888900,8000,8000,8000,8000,0
20241209,101500,120888900,8000,8000,8000,8000,0
20241209,101400,120888900,8000,8000,8000,8000,0
20241209,101300,120888900,8000,8000,8000,8000,0
20241209,101200,120888900,8000,7970,8000,7970,38
20241209,101100,120585680,7970,7970,7970,7970,0
20241209,101000,120585680,7970,7970,7970,7970,0
20241209,100900,120585680,7970,7970,7970,7970,10
20241209,100800,120505980,7970,7970,7970,7970,0
20241209,100700,120505980,7970,7970,7970,7970,1
20241209,100600,120498010,7970,7970,7970,7970,0
20241209,100500,120498010,7970,7960,7970,7960,400
20241209,100400,117312440,7900,7900,7900,7900,86
20241209,100300,116633040,7900,7900,7900,7900,14
20241209,100200,116522440,7900,7850,7900,7840,81
20241209,100100,115887170,7960,7960,7960,7960,0
20241209,100000,115887170,7960,7960,7960,7960,0
20241209,095900,115887170,7960,7960,7960,7960,1
20241209,095800,115879210,7830,7900,7900,7830,301
20241209,095700,113504590,7910,7900,7910,7900,416
20241209,095600,110215660,7900,7900,7900,7900,0
20241209,095500,110215660,7900,7900,7900,7900,0
20241209,095400,110215660,7900,7900,7900,7900,0
20241209,095300,110215660,7900,7890,7900,7890,39
20241209,095200,109907810,7860,7830,7860,7830,253
20241209,095100,107926790,7900,7900,7900,7900,100
20241209,095000,107136790,7850,7850,7850,7850,3
20241209,094900,107113240,7900,7900,7900,7900,50
20241209,094800,106718240,7900,7900,7900,7900,10
20241209,094700,106639240,7900,7900,7900,7900,1
20241209,094600,106631340,7900,7840,7900,7840,108
20241209,094500,105783510,7840,7840,7840,7840,0
20241209,094400,105783510,7840,7830,7840,7830,4
20241209,094300,105752170,7830,7830,7830,7790,750
20241209,094200,99887620,7840,7840,7840,7840,10
20241209,094100,99809220,7840,7840,7840,7840,0
20241209,094000,99809220,7840,7830,7840,7830,46
20241209,093900,99448890,7790,7790,7790,7790,1
20241209,093800,99441100,7790,7790,7790,7790,0
20241209,093700,99441100,7790,7790,7790,7790,0
20241209,093600,99441100,7790,7790,7790,7790,0
20241209,093500,99441100,7790,7790,7790,7750,101
20241209,093400,98657070,7800,7800,7800,7800,0
20241209,093300,98657070,7800,7800,7800,7800,0
20241209,093200,98657070,7800,7800,7800,7800,103
20241209,093100,97853670,7800,7800,7800,7800,0
20241209,093000,97853670,7800,7790,7800,7790,28
20241209,092900,97635280,7800,7800,7800,7730,620
20241209,092800,92822960,7780,7820,7820,7780,1001
20241209,092700,85007780,7820,7830,7830,7820,700
20241209,092600,79533610,7820,7820,7820,7820,1
20241209,092500,79525790,7830,7850,7850,7830,1599
20241209,092400,66984060,7900,7880,7900,7860,2008
20241209,092300,51179320,7900,7900,7900,7900,0
20241209,092200,51179320,7900,7900,7900,7900,0
20241209,092100,51179320,7900,7900,7900,7900,0
20241209,092000,51179320,7900,7900,7900,7900,18
20241209,091900,51037120,7900,7900,7900,7900,0
20241209,091800,51037120,7900,7910,7910,7900,857
20241209,091700,44265740,7910,7920,7920,7910,20
20241209,091600,44107360,7920,7910,7920,7910,2
20241209,091500,44091530,7920,7920,7920,7920,0
20241209,091400,44091530,7920,7920,7920,7920,2
20241209,091300,44075690,7920,7920,7920,7920,1
20241209,091200,44067770,7860,7860,7860,7860,29
20241209,091100,43839830,7860,7860,7860,7860,1
20241209,091000,43831970,7870,7870,7870,7870,27
20241209,090900,43619480,7870,7870,7870,7870,195
20241209,090800,42084830,8060,8060,8060,8060,1
20241209,090700,42076770,7930,7890,7930,7860,1615
20241209,090600,29340840,7870,7870,7870,7870,311
20241209,090500,26893270,7880,7910,7910,7880,1161
20241209,090400,17731830,7910,7940,7940,7910,1383
20241209,090300,6762670,7990,7990,7990,7990,0
20241209,090200,6762670,7990,7930,7990,7930,238
20241209,090100,4873050,7930,8170,8250,7930,264
20241209,090000,2768500,7910,7910,7910,7910,350
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 200500 334271960 7640 7640 7640 7640 150
3 20241209 200400 334271960 7640 7640 7640 7640 0
4 20241209 200300 334271960 7640 7640 7640 7640 0
5 20241209 200200 334271960 7640 7640 7640 7640 0
6 20241209 200100 334271960 7640 7640 7640 7640 0
7 20241209 200000 334271960 7640 7640 7640 7640 0
8 20241209 195900 334271960 7640 7640 7640 7640 0
9 20241209 195800 334271960 7640 7640 7640 7640 0
10 20241209 195700 334271960 7640 7640 7640 7640 0
11 20241209 195600 334271960 7640 7640 7640 7640 0
12 20241209 195500 334271960 7640 7640 7640 7640 0
13 20241209 195400 334271960 7640 7640 7640 7640 0
14 20241209 195300 334271960 7640 7640 7640 7640 0
15 20241209 195200 334271960 7640 7640 7640 7640 0
16 20241209 195100 334271960 7640 7640 7640 7640 0
17 20241209 195000 334271960 7640 7640 7640 7640 0
18 20241209 194900 334271960 7640 7640 7640 7640 0
19 20241209 194800 334271960 7640 7640 7640 7640 0
20 20241209 194700 334271960 7640 7640 7640 7640 0
21 20241209 194600 334271960 7640 7640 7640 7640 0
22 20241209 194500 334271960 7640 7640 7640 7640 0
23 20241209 194400 334271960 7640 7640 7640 7640 0
24 20241209 194300 334271960 7640 7640 7640 7640 0
25 20241209 194200 334271960 7640 7640 7640 7640 0
26 20241209 194100 334271960 7640 7640 7640 7640 0
27 20241209 194000 334271960 7640 7640 7640 7640 0
28 20241209 193900 334271960 7640 7640 7640 7640 0
29 20241209 193800 334271960 7640 7640 7640 7640 0
30 20241209 193700 334271960 7640 7640 7640 7640 0
31 20241209 193600 334271960 7640 7640 7640 7640 0
32 20241209 193500 334271960 7640 7640 7640 7640 150
33 20241209 193400 334271960 7640 7640 7640 7640 0
34 20241209 193300 334271960 7640 7640 7640 7640 0
35 20241209 193200 334271960 7640 7640 7640 7640 0
36 20241209 193100 334271960 7640 7640 7640 7640 0
37 20241209 193000 334271960 7640 7640 7640 7640 0
38 20241209 192900 334271960 7640 7640 7640 7640 0
39 20241209 192800 334271960 7640 7640 7640 7640 0
40 20241209 192700 334271960 7640 7640 7640 7640 0
41 20241209 192600 334271960 7640 7640 7640 7640 0
42 20241209 192500 334271960 7640 7640 7640 7640 0
43 20241209 192400 334271960 7640 7640 7640 7640 0
44 20241209 192300 334271960 7640 7640 7640 7640 0
45 20241209 192200 334271960 7640 7640 7640 7640 0
46 20241209 192100 334271960 7640 7640 7640 7640 0
47 20241209 192000 334271960 7640 7640 7640 7640 0
48 20241209 191900 334271960 7640 7640 7640 7640 0
49 20241209 191800 334271960 7640 7640 7640 7640 0
50 20241209 191700 334271960 7640 7640 7640 7640 0
51 20241209 191600 334271960 7640 7640 7640 7640 0
52 20241209 191500 334271960 7640 7640 7640 7640 0
53 20241209 191400 334271960 7640 7640 7640 7640 0
54 20241209 191300 334271960 7640 7640 7640 7640 0
55 20241209 191200 334271960 7640 7640 7640 7640 0
56 20241209 191100 334271960 7640 7640 7640 7640 0
57 20241209 191000 334271960 7640 7640 7640 7640 0
58 20241209 190900 334271960 7640 7640 7640 7640 0
59 20241209 190800 334271960 7640 7640 7640 7640 0
60 20241209 190700 334271960 7640 7640 7640 7640 0
61 20241209 190600 334271960 7640 7640 7640 7640 0
62 20241209 190500 334271960 7640 7640 7640 7640 150
63 20241209 190400 334271960 7640 7640 7640 7640 0
64 20241209 190300 334271960 7640 7640 7640 7640 0
65 20241209 190200 334271960 7640 7640 7640 7640 0
66 20241209 190100 334271960 7640 7640 7640 7640 0
67 20241209 190000 334271960 7640 7640 7640 7640 0
68 20241209 185900 334271960 7640 7640 7640 7640 0
69 20241209 185800 334271960 7640 7640 7640 7640 0
70 20241209 185700 334271960 7640 7640 7640 7640 0
71 20241209 185600 334271960 7640 7640 7640 7640 0
72 20241209 185500 334271960 7640 7640 7640 7640 0
73 20241209 185400 334271960 7640 7640 7640 7640 0
74 20241209 185300 334271960 7640 7640 7640 7640 0
75 20241209 185200 334271960 7640 7640 7640 7640 0
76 20241209 185100 334271960 7640 7640 7640 7640 0
77 20241209 185000 334271960 7640 7640 7640 7640 0
78 20241209 184900 334271960 7640 7640 7640 7640 0
79 20241209 184800 334271960 7640 7640 7640 7640 0
80 20241209 184700 334271960 7640 7640 7640 7640 0
81 20241209 184600 334271960 7640 7640 7640 7640 0
82 20241209 184500 334271960 7640 7640 7640 7640 0
83 20241209 184400 334271960 7640 7640 7640 7640 0
84 20241209 184300 334271960 7640 7640 7640 7640 0
85 20241209 184200 334271960 7640 7640 7640 7640 0
86 20241209 184100 334271960 7640 7640 7640 7640 0
87 20241209 184000 334271960 7640 7640 7640 7640 0
88 20241209 183900 334271960 7640 7640 7640 7640 0
89 20241209 183800 334271960 7640 7640 7640 7640 0
90 20241209 183700 334271960 7640 7640 7640 7640 0
91 20241209 183600 334271960 7640 7640 7640 7640 0
92 20241209 183500 334271960 7640 7640 7640 7640 150
93 20241209 183400 334271960 7640 7640 7640 7640 0
94 20241209 183300 334271960 7640 7640 7640 7640 0
95 20241209 183200 334271960 7640 7640 7640 7640 0
96 20241209 183100 334271960 7640 7640 7640 7640 0
97 20241209 183000 334271960 7640 7640 7640 7640 0
98 20241209 182900 334271960 7640 7640 7640 7640 0
99 20241209 182800 334271960 7640 7640 7640 7640 0
100 20241209 182700 334271960 7640 7640 7640 7640 0
101 20241209 182600 334271960 7640 7640 7640 7640 0
102 20241209 182500 334271960 7640 7640 7640 7640 0
103 20241209 182400 334271960 7640 7640 7640 7640 0
104 20241209 182300 334271960 7640 7640 7640 7640 0
105 20241209 182200 334271960 7640 7640 7640 7640 0
106 20241209 182100 334271960 7640 7640 7640 7640 0
107 20241209 182000 334271960 7640 7640 7640 7640 0
108 20241209 181900 334271960 7640 7640 7640 7640 0
109 20241209 181800 334271960 7640 7640 7640 7640 0
110 20241209 181700 334271960 7640 7640 7640 7640 0
111 20241209 181600 334271960 7640 7640 7640 7640 0
112 20241209 181500 334271960 7640 7640 7640 7640 0
113 20241209 181400 334271960 7640 7640 7640 7640 0
114 20241209 181300 334271960 7640 7640 7640 7640 0
115 20241209 181200 334271960 7640 7640 7640 7640 0
116 20241209 181100 334271960 7640 7640 7640 7640 0
117 20241209 181000 334271960 7640 7640 7640 7640 0
118 20241209 180900 334271960 7640 7640 7640 7640 0
119 20241209 180800 334271960 7640 7640 7640 7640 0
120 20241209 180700 334271960 7640 7640 7640 7640 0
121 20241209 180600 334271960 7640 7640 7640 7640 0
122 20241209 180500 334271960 7640 7640 7640 7640 150
123 20241209 180400 334271960 7640 7640 7640 7640 0
124 20241209 180300 334271960 7640 7640 7640 7640 0
125 20241209 180200 334271960 7640 7640 7640 7640 0
126 20241209 180100 334271960 7640 7640 7640 7640 0
127 20241209 180000 334271960 7640 7640 7640 7640 0
128 20241209 175900 334271960 7640 7640 7640 7640 0
129 20241209 175800 334271960 7640 7640 7640 7640 0
130 20241209 175700 334271960 7640 7640 7640 7640 0
131 20241209 175600 334271960 7640 7640 7640 7640 0
132 20241209 175500 334271960 7640 7640 7640 7640 0
133 20241209 175400 334271960 7640 7640 7640 7640 0
134 20241209 175300 334271960 7640 7640 7640 7640 0
135 20241209 175200 334271960 7640 7640 7640 7640 0
136 20241209 175100 334271960 7640 7640 7640 7640 0
137 20241209 175000 334271960 7640 7640 7640 7640 0
138 20241209 174900 334271960 7640 7640 7640 7640 0
139 20241209 174800 334271960 7640 7640 7640 7640 0
140 20241209 174700 334271960 7640 7640 7640 7640 0
141 20241209 174600 334271960 7640 7640 7640 7640 0
142 20241209 174500 334271960 7640 7640 7640 7640 0
143 20241209 174400 334271960 7640 7640 7640 7640 0
144 20241209 174300 334271960 7640 7640 7640 7640 0
145 20241209 174200 334271960 7640 7640 7640 7640 0
146 20241209 174100 334271960 7640 7640 7640 7640 0
147 20241209 174000 334271960 7640 7640 7640 7640 0
148 20241209 173900 334271960 7640 7640 7640 7640 0
149 20241209 173800 334271960 7640 7640 7640 7640 0
150 20241209 173700 334271960 7640 7640 7640 7640 0
151 20241209 173600 334271960 7640 7640 7640 7640 0
152 20241209 173500 334271960 7640 7640 7640 7640 150
153 20241209 173400 334271960 7640 7640 7640 7640 0
154 20241209 173300 334271960 7640 7640 7640 7640 0
155 20241209 173200 334271960 7640 7640 7640 7640 0
156 20241209 173100 334271960 7640 7640 7640 7640 0
157 20241209 173000 334271960 7640 7640 7640 7640 0
158 20241209 172900 334271960 7640 7640 7640 7640 0
159 20241209 172800 334271960 7640 7640 7640 7640 0
160 20241209 172700 334271960 7640 7640 7640 7640 0
161 20241209 172600 334271960 7640 7640 7640 7640 0
162 20241209 172500 334271960 7640 7640 7640 7640 0
163 20241209 172400 334271960 7640 7640 7640 7640 0
164 20241209 172300 334271960 7640 7640 7640 7640 0
165 20241209 172200 334271960 7640 7640 7640 7640 0
166 20241209 172100 334271960 7640 7640 7640 7640 0
167 20241209 172000 334271960 7640 7640 7640 7640 0
168 20241209 171900 334271960 7640 7640 7640 7640 0
169 20241209 171800 334271960 7640 7640 7640 7640 0
170 20241209 171700 334271960 7640 7640 7640 7640 0
171 20241209 171600 334271960 7640 7640 7640 7640 0
172 20241209 171500 334271960 7640 7640 7640 7640 0
173 20241209 171400 334271960 7640 7640 7640 7640 0
174 20241209 171300 334271960 7640 7640 7640 7640 0
175 20241209 171200 334271960 7640 7640 7640 7640 0
176 20241209 171100 334271960 7640 7640 7640 7640 0
177 20241209 171000 334271960 7640 7640 7640 7640 0
178 20241209 170900 334271960 7640 7640 7640 7640 0
179 20241209 170800 334271960 7640 7640 7640 7640 0
180 20241209 170700 334271960 7640 7640 7640 7640 0
181 20241209 170600 334271960 7640 7640 7640 7640 0
182 20241209 170500 334271960 7640 7640 7640 7640 150
183 20241209 170400 334271960 7640 7640 7640 7640 0
184 20241209 170300 334271960 7640 7640 7640 7640 0
185 20241209 170200 334271960 7640 7640 7640 7640 0
186 20241209 170100 334271960 7640 7640 7640 7640 0
187 20241209 170000 334271960 7640 7640 7640 7640 0
188 20241209 165900 334271960 7640 7640 7640 7640 0
189 20241209 165800 334271960 7640 7640 7640 7640 0
190 20241209 165700 334271960 7640 7640 7640 7640 0
191 20241209 165600 334271960 7640 7640 7640 7640 0
192 20241209 165500 334271960 7640 7640 7640 7640 0
193 20241209 165400 334271960 7640 7640 7640 7640 0
194 20241209 165300 334271960 7640 7640 7640 7640 0
195 20241209 165200 334271960 7640 7640 7640 7640 0
196 20241209 165100 334271960 7640 7640 7640 7640 0
197 20241209 165000 334271960 7640 7640 7640 7640 0
198 20241209 164900 334271960 7640 7640 7640 7640 0
199 20241209 164800 334271960 7640 7640 7640 7640 0
200 20241209 164700 334271960 7640 7640 7640 7640 0
201 20241209 164600 334271960 7640 7640 7640 7640 0
202 20241209 164500 334271960 7640 7640 7640 7640 0
203 20241209 164400 334271960 7640 7640 7640 7640 0
204 20241209 164300 334271960 7640 7640 7640 7640 0
205 20241209 164200 334271960 7640 7640 7640 7640 0
206 20241209 164100 334271960 7640 7640 7640 7640 0
207 20241209 164000 334271960 7640 7640 7640 7640 0
208 20241209 163900 334271960 7640 7640 7640 7640 0
209 20241209 163800 334271960 7640 7640 7640 7640 0
210 20241209 163700 334271960 7640 7640 7640 7640 0
211 20241209 163600 334271960 7640 7640 7640 7640 0
212 20241209 163500 334271960 7640 7640 7640 7640 150
213 20241209 163400 334271960 7640 7640 7640 7640 0
214 20241209 163300 334271960 7640 7640 7640 7640 0
215 20241209 163200 334271960 7640 7640 7640 7640 0
216 20241209 163100 334271960 7640 7640 7640 7640 0
217 20241209 163000 334271960 7640 7640 7640 7640 0
218 20241209 162900 334271960 7640 7640 7640 7640 0
219 20241209 162800 334271960 7640 7640 7640 7640 0
220 20241209 162700 334271960 7640 7640 7640 7640 0
221 20241209 162600 334271960 7640 7640 7640 7640 0
222 20241209 162500 334271960 7640 7640 7640 7640 0
223 20241209 162400 334271960 7640 7640 7640 7640 0
224 20241209 162300 334271960 7640 7640 7640 7640 0
225 20241209 162200 334271960 7640 7640 7640 7640 0
226 20241209 162100 334271960 7640 7640 7640 7640 0
227 20241209 162000 334271960 7640 7640 7640 7640 0
228 20241209 161900 334271960 7640 7640 7640 7640 0
229 20241209 161800 334271960 7640 7640 7640 7640 0
230 20241209 161700 334271960 7640 7640 7640 7640 0
231 20241209 161600 334271960 7640 7640 7640 7640 0
232 20241209 161500 334271960 7640 7640 7640 7640 0
233 20241209 161400 334271960 7640 7640 7640 7640 0
234 20241209 161300 334271960 7640 7640 7640 7640 0
235 20241209 161200 334271960 7640 7640 7640 7640 0
236 20241209 161100 334271960 7640 7640 7640 7640 0
237 20241209 161000 334271960 7640 7640 7640 7640 0
238 20241209 160900 334271960 7640 7640 7640 7640 0
239 20241209 160800 334271960 7640 7640 7640 7640 0
240 20241209 160700 334271960 7640 7640 7640 7640 0
241 20241209 160600 334271960 7640 7640 7640 7640 0
242 20241209 160500 334271960 7640 7640 7640 7640 150
243 20241209 160400 334271960 7640 7640 7640 7640 0
244 20241209 160300 334271960 7640 7640 7640 7640 0
245 20241209 160200 334271960 7640 7640 7640 7640 0
246 20241209 160100 334271960 7640 7640 7640 7640 0
247 20241209 160000 334271960 7640 7640 7640 7640 0
248 20241209 155900 334271960 7640 7640 7640 7640 0
249 20241209 155800 334271960 7640 7640 7640 7640 0
250 20241209 155700 334271960 7640 7640 7640 7640 0
251 20241209 155600 334271960 7640 7640 7640 7640 0
252 20241209 155500 334271960 7640 7640 7640 7640 0
253 20241209 155400 334271960 7640 7640 7640 7640 0
254 20241209 155300 334271960 7640 7640 7640 7640 0
255 20241209 155200 334271960 7640 7640 7640 7640 0
256 20241209 155100 334271960 7640 7640 7640 7640 0
257 20241209 155000 334271960 7640 7640 7640 7640 0
258 20241209 154900 334271960 7640 7640 7640 7640 0
259 20241209 154800 334271960 7640 7640 7640 7640 0
260 20241209 154700 334271960 7640 7640 7640 7640 0
261 20241209 154600 334271960 7640 7640 7640 7640 0
262 20241209 154500 334271960 7640 7640 7640 7640 0
263 20241209 154400 334271960 7640 7640 7640 7640 0
264 20241209 154300 334271960 7640 7640 7640 7640 0
265 20241209 154200 334271960 7640 7640 7640 7640 0
266 20241209 154100 334271960 7640 7640 7640 7640 0
267 20241209 154000 334271960 7640 7640 7640 7640 0
268 20241209 153900 334271960 7640 7640 7640 7640 0
269 20241209 153800 334271960 7640 7640 7640 7640 0
270 20241209 153700 334271960 7640 7640 7640 7640 0
271 20241209 153600 334271960 7640 7640 7640 7640 0
272 20241209 153500 334271960 7640 7640 7640 7640 150
273 20241209 153400 334271960 7640 7640 7640 7640 0
274 20241209 153300 334271960 7640 7640 7640 7640 0
275 20241209 153200 334271960 7640 7640 7640 7640 0
276 20241209 153100 334271960 7640 7640 7640 7640 0
277 20241209 153000 334271960 7640 7640 7640 7640 150
278 20241209 152900 333125960 7610 7610 7610 7610 0
279 20241209 152800 333125960 7610 7610 7610 7610 0
280 20241209 152700 333125960 7610 7610 7610 7610 0
281 20241209 152600 333125960 7610 7610 7610 7610 0
282 20241209 152500 333125960 7610 7610 7610 7610 0
283 20241209 152400 333125960 7610 7610 7610 7610 0
284 20241209 152300 333125960 7610 7610 7610 7610 0
285 20241209 152200 333125960 7610 7610 7610 7610 0
286 20241209 152100 333125960 7610 7610 7610 7610 0
287 20241209 152000 333125960 7610 7610 7610 7610 0
288 20241209 151900 333125960 7610 7610 7610 7600 11
289 20241209 151800 333042280 7610 7610 7610 7610 853
290 20241209 151700 326550950 7600 7580 7600 7580 1448
291 20241209 151600 315570660 7590 7600 7600 7590 99
292 20241209 151500 314818990 7610 7640 7640 7600 200
293 20241209 151400 313296460 7640 7640 7640 7640 36
294 20241209 151300 313021420 7640 7640 7640 7640 27
295 20241209 151200 312815140 7640 7640 7640 7640 38
296 20241209 151100 312524820 7630 7640 7640 7620 44
297 20241209 151000 312188850 7640 7660 7660 7640 43
298 20241209 150900 311859770 7640 7600 7670 7600 98
299 20241209 150800 311111800 7600 7690 7690 7600 1209
300 20241209 150700 301912030 7690 7700 7700 7660 50
301 20241209 150600 301528000 7700 7690 7700 7690 232
302 20241209 150500 299743690 7700 7700 7700 7690 48
303 20241209 150400 299374180 7700 7700 7700 7700 18
304 20241209 150300 299235580 7670 7700 7700 7670 66
305 20241209 150200 298728610 7700 7680 7700 7680 37
306 20241209 150100 298444210 7670 7700 7700 7670 40
307 20241209 150000 298136600 7690 7700 7700 7690 25
308 20241209 145900 297944200 7700 7700 7700 7680 39
309 20241209 145800 297644260 7700 7680 7700 7680 49
310 20241209 145700 297267500 7680 7670 7680 7670 28
311 20241209 145600 297052660 7640 7680 7680 7640 26
312 20241209 145500 296853180 7680 7700 7700 7680 39
313 20241209 145400 296553480 7690 7690 7690 7690 74
314 20241209 145300 295984420 7690 7670 7690 7670 20
315 20241209 145200 295830640 7690 7690 7690 7690 29
316 20241209 145100 295607630 7690 7690 7690 7690 28
317 20241209 145000 295392310 7690 7690 7690 7660 88
318 20241209 144900 294717480 7690 7700 7700 7650 30
319 20241209 144800 294486660 7700 7700 7700 7700 19
320 20241209 144700 294340360 7700 7700 7700 7620 33
321 20241209 144600 294086970 7690 7720 7720 7620 89
322 20241209 144500 293405290 7720 7720 7720 7720 29
323 20241209 144400 293181410 7720 7720 7720 7690 75
324 20241209 144300 292603630 7720 7690 7720 7690 27
325 20241209 144200 292395460 7720 7720 7720 7720 26
326 20241209 144100 292194740 7720 7720 7720 7700 51
327 20241209 144000 291801420 7690 7730 7730 7680 44
328 20241209 143900 291463040 7690 7660 7690 7660 520
329 20241209 143800 287474640 7650 7650 7650 7650 99
330 20241209 143700 286717290 7650 7640 7650 7630 28
331 20241209 143600 286503290 7640 7640 7640 7640 28
332 20241209 143500 286289370 7640 7640 7640 7640 28
333 20241209 143400 286075450 7610 7610 7610 7610 1
334 20241209 143300 286067840 7610 7610 7610 7610 100
335 20241209 143200 285306840 7610 7610 7610 7610 0
336 20241209 143100 285306840 7610 7610 7610 7610 0
337 20241209 143000 285306840 7610 7610 7610 7610 1
338 20241209 142900 285299230 7600 7600 7600 7600 1
339 20241209 142800 285291630 7600 7600 7600 7600 1
340 20241209 142700 285284030 7610 7610 7610 7610 22
341 20241209 142600 285116610 7620 7620 7620 7620 10
342 20241209 142500 285040410 7620 7630 7630 7620 53
343 20241209 142400 284636140 7630 7630 7630 7630 0
344 20241209 142300 284636140 7630 7630 7630 7630 0
345 20241209 142200 284636140 7630 7630 7630 7630 1
346 20241209 142100 284628510 7670 7670 7670 7670 3
347 20241209 142000 284605500 7670 7670 7670 7670 1
348 20241209 141900 284597830 7630 7630 7630 7630 0
349 20241209 141800 284597830 7630 7630 7630 7630 1
350 20241209 141700 284590200 7630 7630 7630 7630 0
351 20241209 141600 284590200 7630 7630 7630 7630 0
352 20241209 141500 284590200 7630 7630 7630 7630 1
353 20241209 141400 284582570 7640 7640 7640 7640 85
354 20241209 141300 283933170 7640 7640 7640 7640 0
355 20241209 141200 283933170 7640 7640 7640 7640 1
356 20241209 141100 283925530 7650 7650 7650 7650 400
357 20241209 141000 280865530 7670 7670 7670 7670 0
358 20241209 140900 280865530 7670 7640 7670 7640 4
359 20241209 140800 280834940 7670 7650 7670 7650 2
360 20241209 140700 280819620 7650 7650 7650 7650 0
361 20241209 140600 280819620 7650 7650 7650 7650 0
362 20241209 140500 280819620 7650 7650 7650 7650 3
363 20241209 140400 280796670 7680 7680 7680 7680 0
364 20241209 140300 280796670 7680 7680 7680 7680 0
365 20241209 140200 280796670 7680 7680 7680 7680 0
366 20241209 140100 280796670 7680 7680 7680 7680 0
367 20241209 140000 280796670 7680 7680 7680 7680 0
368 20241209 135900 280796670 7680 7680 7680 7680 0
369 20241209 135800 280796670 7680 7680 7680 7680 0
370 20241209 135700 280796670 7680 7680 7680 7680 1
371 20241209 135600 280788990 7660 7660 7660 7660 0
372 20241209 135500 280788990 7660 7660 7660 7660 0
373 20241209 135400 280788990 7660 7660 7660 7660 158
374 20241209 135300 279578710 7640 7640 7640 7640 0
375 20241209 135200 279578710 7640 7650 7650 7600 2642
376 20241209 135100 259461270 7650 7650 7650 7650 400
377 20241209 135000 256401270 7650 7650 7650 7650 0
378 20241209 134900 256401270 7650 7660 7660 7650 58
379 20241209 134800 255957240 7660 7660 7660 7660 0
380 20241209 134700 255957240 7660 7660 7660 7660 0
381 20241209 134600 255957240 7660 7660 7660 7660 2
382 20241209 134500 255941920 7690 7670 7690 7670 3
383 20241209 134400 255918890 7670 7690 7690 7670 389
384 20241209 134300 252931480 7720 7720 7720 7720 0
385 20241209 134200 252931480 7720 7720 7720 7720 1
386 20241209 134100 252923760 7740 7740 7740 7740 0
387 20241209 134000 252923760 7740 7740 7740 7740 0
388 20241209 133900 252923760 7740 7740 7740 7740 0
389 20241209 133800 252923760 7740 7740 7740 7740 0
390 20241209 133700 252923760 7740 7740 7740 7740 0
391 20241209 133600 252923760 7740 7740 7740 7740 0
392 20241209 133500 252923760 7740 7740 7740 7740 0
393 20241209 133400 252923760 7740 7740 7740 7740 0
394 20241209 133300 252923760 7740 7740 7740 7740 0
395 20241209 133200 252923760 7740 7740 7740 7740 0
396 20241209 133100 252923760 7740 7740 7740 7740 0
397 20241209 133000 252923760 7740 7740 7740 7740 0
398 20241209 132900 252923760 7740 7740 7740 7740 0
399 20241209 132800 252923760 7740 7740 7740 7740 0
400 20241209 132700 252923760 7740 7740 7740 7740 0
401 20241209 132600 252923760 7740 7740 7740 7740 0
402 20241209 132500 252923760 7740 7740 7740 7740 0
403 20241209 132400 252923760 7740 7740 7740 7740 0
404 20241209 132300 252923760 7740 7740 7740 7740 0
405 20241209 132200 252923760 7740 7740 7740 7740 0
406 20241209 132100 252923760 7740 7740 7740 7740 0
407 20241209 132000 252923760 7740 7740 7740 7740 0
408 20241209 131900 252923760 7740 7740 7740 7740 0
409 20241209 131800 252923760 7740 7740 7740 7740 0
410 20241209 131700 252923760 7740 7740 7740 7740 0
411 20241209 131600 252923760 7740 7740 7740 7740 0
412 20241209 131500 252923760 7740 7740 7740 7740 0
413 20241209 131400 252923760 7740 7740 7740 7740 0
414 20241209 131300 252923760 7740 7740 7740 7740 0
415 20241209 131200 252923760 7740 7740 7740 7740 0
416 20241209 131100 252923760 7740 7740 7740 7740 0
417 20241209 131000 252923760 7740 7740 7740 7740 27
418 20241209 130900 252714780 7650 7650 7650 7650 0
419 20241209 130800 252714780 7650 7650 7650 7650 0
420 20241209 130700 252714780 7650 7650 7650 7650 0
421 20241209 130600 252714780 7650 7650 7650 7650 0
422 20241209 130500 252714780 7650 7680 7680 7650 580
423 20241209 130400 248262310 7680 7680 7680 7680 1
424 20241209 130300 248254630 7770 7770 7770 7770 0
425 20241209 130200 248254630 7770 7770 7770 7770 0
426 20241209 130100 248254630 7770 7770 7770 7770 0
427 20241209 130000 248254630 7770 7770 7770 7770 0
428 20241209 125900 248254630 7770 7770 7770 7770 10
429 20241209 125800 248176930 7770 7770 7770 7770 2
430 20241209 125700 248161390 7650 7690 7690 7650 150
431 20241209 125600 247009770 7770 7770 7770 7770 1
432 20241209 125500 247002000 7660 7720 7720 7660 300
433 20241209 125400 244694490 7770 7770 7770 7770 678
434 20241209 125300 239426430 7730 7740 7740 7730 201
435 20241209 125200 237870700 7740 7740 7740 7740 5
436 20241209 125100 237832000 7740 7740 7740 7740 0
437 20241209 125000 237832000 7740 7740 7740 7740 0
438 20241209 124900 237832000 7740 7740 7740 7740 0
439 20241209 124800 237832000 7740 7710 7740 7700 16
440 20241209 124700 237708620 7740 7740 7740 7740 0
441 20241209 124600 237708620 7740 7740 7740 7740 10
442 20241209 124500 237631220 7740 7740 7740 7740 0
443 20241209 124400 237631220 7740 7740 7740 7740 0
444 20241209 124300 237631220 7740 7740 7740 7740 1
445 20241209 124200 237623480 7720 7720 7720 7720 0
446 20241209 124100 237623480 7720 7720 7720 7720 0
447 20241209 124000 237623480 7720 7720 7720 7720 0
448 20241209 123900 237623480 7720 7720 7720 7720 0
449 20241209 123800 237623480 7720 7720 7720 7720 0
450 20241209 123700 237623480 7720 7720 7720 7720 217
451 20241209 123600 235948240 7740 7740 7740 7740 0
452 20241209 123500 235948240 7740 7740 7740 7740 0
453 20241209 123400 235948240 7740 7740 7740 7740 0
454 20241209 123300 235948240 7740 7740 7740 7740 0
455 20241209 123200 235948240 7740 7740 7740 7740 0
456 20241209 123100 235948240 7740 7740 7740 7740 0
457 20241209 123000 235948240 7740 7740 7740 7740 0
458 20241209 122900 235948240 7740 7740 7740 7740 0
459 20241209 122800 235948240 7740 7740 7740 7740 0
460 20241209 122700 235948240 7740 7740 7740 7740 0
461 20241209 122600 235948240 7740 7740 7740 7740 0
462 20241209 122500 235948240 7740 7740 7740 7740 0
463 20241209 122400 235948240 7740 7740 7740 7740 19
464 20241209 122300 235801180 7740 7740 7740 7740 28
465 20241209 122200 235584460 7750 7750 7750 7750 3
466 20241209 122100 235561210 7750 7750 7750 7750 304
467 20241209 122000 233205210 7800 7800 7800 7800 0
468 20241209 121900 233205210 7800 7800 7800 7800 0
469 20241209 121800 233205210 7800 7800 7800 7800 0
470 20241209 121700 233205210 7800 7800 7800 7800 0
471 20241209 121600 233205210 7800 7800 7800 7800 16
472 20241209 121500 233080410 7800 7800 7800 7800 0
473 20241209 121400 233080410 7800 7800 7800 7800 0
474 20241209 121300 233080410 7800 7800 7800 7800 2
475 20241209 121200 233064810 7780 7780 7780 7780 303
476 20241209 121100 230707470 7770 7770 7770 7770 0
477 20241209 121000 230707470 7770 7770 7770 7770 59
478 20241209 120900 230249040 7720 7720 7720 7720 0
479 20241209 120800 230249040 7720 7720 7720 7720 0
480 20241209 120700 230249040 7720 7720 7720 7720 30
481 20241209 120600 230017440 7720 7760 7760 7720 40
482 20241209 120500 229708450 7780 7770 7780 7770 32
483 20241209 120400 229459790 7770 7770 7770 7770 0
484 20241209 120300 229459790 7770 7770 7770 7770 0
485 20241209 120200 229459790 7770 7770 7770 7770 0
486 20241209 120100 229459790 7770 7770 7770 7770 0
487 20241209 120000 229459790 7770 7770 7770 7770 0
488 20241209 115900 229459790 7770 7770 7770 7770 0
489 20241209 115800 229459790 7770 7770 7770 7770 200
490 20241209 115700 227905790 7770 7770 7770 7770 0
491 20241209 115600 227905790 7770 7770 7770 7770 0
492 20241209 115500 227905790 7770 7770 7770 7770 0
493 20241209 115400 227905790 7770 7770 7770 7770 0
494 20241209 115300 227905790 7770 7770 7770 7770 32
495 20241209 115200 227657150 7770 7770 7770 7770 30
496 20241209 115100 227424050 7770 7770 7770 7770 197
497 20241209 115000 225893360 7770 7770 7770 7770 1
498 20241209 114900 225885590 7770 7770 7770 7770 1
499 20241209 114800 225877820 7710 7710 7710 7710 0
500 20241209 114700 225877820 7710 7710 7710 7710 1
501 20241209 114600 225870110 7770 7770 7770 7770 0
502 20241209 114500 225870110 7770 7770 7770 7770 0
503 20241209 114400 225870110 7770 7770 7770 7770 0
504 20241209 114300 225870110 7770 7770 7770 7770 0
505 20241209 114200 225870110 7770 7770 7770 7770 0
506 20241209 114100 225870110 7770 7770 7770 7770 0
507 20241209 114000 225870110 7770 7770 7770 7770 0
508 20241209 113900 225870110 7770 7770 7770 7770 34
509 20241209 113800 225605930 7770 7770 7770 7770 0
510 20241209 113700 225605930 7770 7710 7770 7710 18
511 20241209 113600 225466370 7710 7710 7710 7710 1
512 20241209 113500 225458660 7710 7710 7710 7710 0
513 20241209 113400 225458660 7710 7710 7710 7710 0
514 20241209 113300 225458660 7710 7710 7710 7710 0
515 20241209 113200 225458660 7710 7710 7710 7710 0
516 20241209 113100 225458660 7710 7710 7710 7710 0
517 20241209 113000 225458660 7710 7710 7710 7710 0
518 20241209 112900 225458660 7710 7710 7710 7710 0
519 20241209 112800 225458660 7710 7710 7710 7710 2
520 20241209 112700 225443240 7750 7750 7750 7750 0
521 20241209 112600 225443240 7750 7750 7750 7750 42
522 20241209 112500 225117740 7770 7770 7770 7770 0
523 20241209 112400 225117740 7770 7770 7770 7770 0
524 20241209 112300 225117740 7770 7770 7770 7770 49
525 20241209 112200 224737010 7770 7770 7770 7770 0
526 20241209 112100 224737010 7770 7770 7770 7770 0
527 20241209 112000 224737010 7770 7750 7770 7750 245
528 20241209 111900 222833840 7770 7770 7770 7770 0
529 20241209 111800 222833840 7770 7770 7770 7770 131
530 20241209 111700 221815970 7770 7770 7770 7770 0
531 20241209 111600 221815970 7770 7760 7770 7760 234
532 20241209 111500 219998130 7740 7690 7740 7630 150
533 20241209 111400 218843520 7690 7660 7690 7610 913
534 20241209 111300 211848890 7710 7710 7710 7620 3098
535 20241209 111200 188142570 7710 7710 7710 7710 0
536 20241209 111100 188142570 7710 7740 7740 7710 2
537 20241209 111000 188127120 7700 7700 7700 7700 0
538 20241209 110900 188127120 7700 7700 7700 7700 0
539 20241209 110800 188127120 7700 7700 7700 7700 1000
540 20241209 110700 180427120 7700 7700 7700 7700 0
541 20241209 110600 180427120 7700 7700 7700 7700 0
542 20241209 110500 180427120 7700 7750 7750 7700 600
543 20241209 110400 175803930 7760 7760 7760 7760 0
544 20241209 110300 175803930 7760 7760 7760 7760 0
545 20241209 110200 175803930 7760 7760 7760 7760 7
546 20241209 110100 175749610 7760 7760 7760 7760 101
547 20241209 110000 174965850 7760 7760 7760 7760 0
548 20241209 105900 174965850 7760 7760 7760 7760 0
549 20241209 105800 174965850 7760 7760 7760 7760 0
550 20241209 105700 174965850 7760 7760 7760 7760 0
551 20241209 105600 174965850 7760 7750 7760 7750 144
552 20241209 105500 173848440 7710 7710 7710 7710 0
553 20241209 105400 173848440 7710 7750 7750 7710 6
554 20241209 105300 173801980 7700 7720 7720 7700 700
555 20241209 105200 168407880 7750 7750 7750 7750 35
556 20241209 105100 168136630 7770 7770 7770 7770 0
557 20241209 105000 168136630 7770 7770 7770 7770 0
558 20241209 104900 168136630 7770 7800 7840 7700 3562
559 20241209 104800 140597090 7790 7790 7790 7790 0
560 20241209 104700 140597090 7790 7790 7790 7790 0
561 20241209 104600 140597090 7790 7790 7790 7790 0
562 20241209 104500 140597090 7790 7790 7790 7790 0
563 20241209 104400 140597090 7790 7790 7790 7790 0
564 20241209 104300 140597090 7790 7790 7790 7790 1
565 20241209 104200 140589300 7790 7810 7810 7790 558
566 20241209 104100 136239230 7810 7820 7850 7810 356
567 20241209 104000 133457700 7820 7820 7820 7820 0
568 20241209 103900 133457700 7820 7820 7820 7820 0
569 20241209 103800 133457700 7820 7820 7820 7820 0
570 20241209 103700 133457700 7820 7820 7820 7820 0
571 20241209 103600 133457700 7820 7820 7820 7820 100
572 20241209 103500 132675700 7870 7870 7870 7870 1
573 20241209 103400 132667830 7820 7820 7820 7820 0
574 20241209 103300 132667830 7820 7870 7870 7820 201
575 20241209 103200 131095960 7820 7820 7820 7820 100
576 20241209 103100 130313960 7850 7830 7850 7830 132
577 20241209 103000 129279420 7830 7820 7830 7820 2
578 20241209 102900 129263770 7830 7830 7830 7830 0
579 20241209 102800 129263770 7830 7830 7830 7830 1
580 20241209 102700 129255940 7800 7820 7820 7800 156
581 20241209 102600 128037490 7820 7820 7820 7820 11
582 20241209 102500 127951470 7860 7860 7860 7860 0
583 20241209 102400 127951470 7860 7840 7860 7830 146
584 20241209 102300 126808190 7850 7870 7870 7850 603
585 20241209 102200 122068600 7870 7870 7870 7870 0
586 20241209 102100 122068600 7870 7870 7870 7870 10
587 20241209 102000 121989900 7960 7960 7960 7960 1
588 20241209 101900 121981940 8000 8000 8000 8000 0
589 20241209 101800 121981940 8000 8000 8000 8000 0
590 20241209 101700 121981940 8000 7920 8000 7920 137
591 20241209 101600 120888900 8000 8000 8000 8000 0
592 20241209 101500 120888900 8000 8000 8000 8000 0
593 20241209 101400 120888900 8000 8000 8000 8000 0
594 20241209 101300 120888900 8000 8000 8000 8000 0
595 20241209 101200 120888900 8000 7970 8000 7970 38
596 20241209 101100 120585680 7970 7970 7970 7970 0
597 20241209 101000 120585680 7970 7970 7970 7970 0
598 20241209 100900 120585680 7970 7970 7970 7970 10
599 20241209 100800 120505980 7970 7970 7970 7970 0
600 20241209 100700 120505980 7970 7970 7970 7970 1
601 20241209 100600 120498010 7970 7970 7970 7970 0
602 20241209 100500 120498010 7970 7960 7970 7960 400
603 20241209 100400 117312440 7900 7900 7900 7900 86
604 20241209 100300 116633040 7900 7900 7900 7900 14
605 20241209 100200 116522440 7900 7850 7900 7840 81
606 20241209 100100 115887170 7960 7960 7960 7960 0
607 20241209 100000 115887170 7960 7960 7960 7960 0
608 20241209 095900 115887170 7960 7960 7960 7960 1
609 20241209 095800 115879210 7830 7900 7900 7830 301
610 20241209 095700 113504590 7910 7900 7910 7900 416
611 20241209 095600 110215660 7900 7900 7900 7900 0
612 20241209 095500 110215660 7900 7900 7900 7900 0
613 20241209 095400 110215660 7900 7900 7900 7900 0
614 20241209 095300 110215660 7900 7890 7900 7890 39
615 20241209 095200 109907810 7860 7830 7860 7830 253
616 20241209 095100 107926790 7900 7900 7900 7900 100
617 20241209 095000 107136790 7850 7850 7850 7850 3
618 20241209 094900 107113240 7900 7900 7900 7900 50
619 20241209 094800 106718240 7900 7900 7900 7900 10
620 20241209 094700 106639240 7900 7900 7900 7900 1
621 20241209 094600 106631340 7900 7840 7900 7840 108
622 20241209 094500 105783510 7840 7840 7840 7840 0
623 20241209 094400 105783510 7840 7830 7840 7830 4
624 20241209 094300 105752170 7830 7830 7830 7790 750
625 20241209 094200 99887620 7840 7840 7840 7840 10
626 20241209 094100 99809220 7840 7840 7840 7840 0
627 20241209 094000 99809220 7840 7830 7840 7830 46
628 20241209 093900 99448890 7790 7790 7790 7790 1
629 20241209 093800 99441100 7790 7790 7790 7790 0
630 20241209 093700 99441100 7790 7790 7790 7790 0
631 20241209 093600 99441100 7790 7790 7790 7790 0
632 20241209 093500 99441100 7790 7790 7790 7750 101
633 20241209 093400 98657070 7800 7800 7800 7800 0
634 20241209 093300 98657070 7800 7800 7800 7800 0
635 20241209 093200 98657070 7800 7800 7800 7800 103
636 20241209 093100 97853670 7800 7800 7800 7800 0
637 20241209 093000 97853670 7800 7790 7800 7790 28
638 20241209 092900 97635280 7800 7800 7800 7730 620
639 20241209 092800 92822960 7780 7820 7820 7780 1001
640 20241209 092700 85007780 7820 7830 7830 7820 700
641 20241209 092600 79533610 7820 7820 7820 7820 1
642 20241209 092500 79525790 7830 7850 7850 7830 1599
643 20241209 092400 66984060 7900 7880 7900 7860 2008
644 20241209 092300 51179320 7900 7900 7900 7900 0
645 20241209 092200 51179320 7900 7900 7900 7900 0
646 20241209 092100 51179320 7900 7900 7900 7900 0
647 20241209 092000 51179320 7900 7900 7900 7900 18
648 20241209 091900 51037120 7900 7900 7900 7900 0
649 20241209 091800 51037120 7900 7910 7910 7900 857
650 20241209 091700 44265740 7910 7920 7920 7910 20
651 20241209 091600 44107360 7920 7910 7920 7910 2
652 20241209 091500 44091530 7920 7920 7920 7920 0
653 20241209 091400 44091530 7920 7920 7920 7920 2
654 20241209 091300 44075690 7920 7920 7920 7920 1
655 20241209 091200 44067770 7860 7860 7860 7860 29
656 20241209 091100 43839830 7860 7860 7860 7860 1
657 20241209 091000 43831970 7870 7870 7870 7870 27
658 20241209 090900 43619480 7870 7870 7870 7870 195
659 20241209 090800 42084830 8060 8060 8060 8060 1
660 20241209 090700 42076770 7930 7890 7930 7860 1615
661 20241209 090600 29340840 7870 7870 7870 7870 311
662 20241209 090500 26893270 7880 7910 7910 7880 1161
663 20241209 090400 17731830 7910 7940 7940 7910 1383
664 20241209 090300 6762670 7990 7990 7990 7990 0
665 20241209 090200 6762670 7990 7930 7990 7930 238
666 20241209 090100 4873050 7930 8170 8250 7930 264
667 20241209 090000 2768500 7910 7910 7910 7910 350