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

679
111110/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,679 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,201700,138302700,7330,7330,7330,7330,878
20241209,201600,138302700,7330,7330,7330,7330,0
20241209,201500,138302700,7330,7330,7330,7330,0
20241209,201400,138302700,7330,7330,7330,7330,0
20241209,201300,138302700,7330,7330,7330,7330,0
20241209,201200,138302700,7330,7330,7330,7330,0
20241209,201100,138302700,7330,7330,7330,7330,0
20241209,201000,138302700,7330,7330,7330,7330,0
20241209,200900,138302700,7330,7330,7330,7330,0
20241209,200800,138302700,7330,7330,7330,7330,0
20241209,200700,138302700,7330,7330,7330,7330,0
20241209,200600,138302700,7330,7330,7330,7330,0
20241209,200500,138302700,7330,7330,7330,7330,0
20241209,200400,138302700,7330,7330,7330,7330,0
20241209,200300,138302700,7330,7330,7330,7330,0
20241209,200200,138302700,7330,7330,7330,7330,0
20241209,200100,138302700,7330,7330,7330,7330,0
20241209,200000,138302700,7330,7330,7330,7330,0
20241209,195900,138302700,7330,7330,7330,7330,0
20241209,195800,138302700,7330,7330,7330,7330,0
20241209,195700,138302700,7330,7330,7330,7330,0
20241209,195600,138302700,7330,7330,7330,7330,0
20241209,195500,138302700,7330,7330,7330,7330,0
20241209,195400,138302700,7330,7330,7330,7330,0
20241209,195300,138302700,7330,7330,7330,7330,0
20241209,195200,138302700,7330,7330,7330,7330,0
20241209,195100,138302700,7330,7330,7330,7330,0
20241209,195000,138302700,7330,7330,7330,7330,0
20241209,194900,138302700,7330,7330,7330,7330,0
20241209,194800,138302700,7330,7330,7330,7330,0
20241209,194700,138302700,7330,7330,7330,7330,878
20241209,194600,138302700,7330,7330,7330,7330,0
20241209,194500,138302700,7330,7330,7330,7330,0
20241209,194400,138302700,7330,7330,7330,7330,0
20241209,194300,138302700,7330,7330,7330,7330,0
20241209,194200,138302700,7330,7330,7330,7330,0
20241209,194100,138302700,7330,7330,7330,7330,0
20241209,194000,138302700,7330,7330,7330,7330,0
20241209,193900,138302700,7330,7330,7330,7330,0
20241209,193800,138302700,7330,7330,7330,7330,0
20241209,193700,138302700,7330,7330,7330,7330,0
20241209,193600,138302700,7330,7330,7330,7330,0
20241209,193500,138302700,7330,7330,7330,7330,0
20241209,193400,138302700,7330,7330,7330,7330,0
20241209,193300,138302700,7330,7330,7330,7330,0
20241209,193200,138302700,7330,7330,7330,7330,0
20241209,193100,138302700,7330,7330,7330,7330,0
20241209,193000,138302700,7330,7330,7330,7330,0
20241209,192900,138302700,7330,7330,7330,7330,0
20241209,192800,138302700,7330,7330,7330,7330,0
20241209,192700,138302700,7330,7330,7330,7330,0
20241209,192600,138302700,7330,7330,7330,7330,0
20241209,192500,138302700,7330,7330,7330,7330,0
20241209,192400,138302700,7330,7330,7330,7330,0
20241209,192300,138302700,7330,7330,7330,7330,0
20241209,192200,138302700,7330,7330,7330,7330,0
20241209,192100,138302700,7330,7330,7330,7330,0
20241209,192000,138302700,7330,7330,7330,7330,0
20241209,191900,138302700,7330,7330,7330,7330,0
20241209,191800,138302700,7330,7330,7330,7330,0
20241209,191700,138302700,7330,7330,7330,7330,878
20241209,191600,138302700,7330,7330,7330,7330,0
20241209,191500,138302700,7330,7330,7330,7330,0
20241209,191400,138302700,7330,7330,7330,7330,0
20241209,191300,138302700,7330,7330,7330,7330,0
20241209,191200,138302700,7330,7330,7330,7330,0
20241209,191100,138302700,7330,7330,7330,7330,0
20241209,191000,138302700,7330,7330,7330,7330,0
20241209,190900,138302700,7330,7330,7330,7330,0
20241209,190800,138302700,7330,7330,7330,7330,0
20241209,190700,138302700,7330,7330,7330,7330,0
20241209,190600,138302700,7330,7330,7330,7330,0
20241209,190500,138302700,7330,7330,7330,7330,0
20241209,190400,138302700,7330,7330,7330,7330,0
20241209,190300,138302700,7330,7330,7330,7330,0
20241209,190200,138302700,7330,7330,7330,7330,0
20241209,190100,138302700,7330,7330,7330,7330,0
20241209,190000,138302700,7330,7330,7330,7330,0
20241209,185900,138302700,7330,7330,7330,7330,0
20241209,185800,138302700,7330,7330,7330,7330,0
20241209,185700,138302700,7330,7330,7330,7330,0
20241209,185600,138302700,7330,7330,7330,7330,0
20241209,185500,138302700,7330,7330,7330,7330,0
20241209,185400,138302700,7330,7330,7330,7330,0
20241209,185300,138302700,7330,7330,7330,7330,0
20241209,185200,138302700,7330,7330,7330,7330,0
20241209,185100,138302700,7330,7330,7330,7330,0
20241209,185000,138302700,7330,7330,7330,7330,0
20241209,184900,138302700,7330,7330,7330,7330,0
20241209,184800,138302700,7330,7330,7330,7330,0
20241209,184700,138302700,7330,7330,7330,7330,878
20241209,184600,138302700,7330,7330,7330,7330,0
20241209,184500,138302700,7330,7330,7330,7330,0
20241209,184400,138302700,7330,7330,7330,7330,0
20241209,184300,138302700,7330,7330,7330,7330,0
20241209,184200,138302700,7330,7330,7330,7330,0
20241209,184100,138302700,7330,7330,7330,7330,0
20241209,184000,138302700,7330,7330,7330,7330,0
20241209,183900,138302700,7330,7330,7330,7330,0
20241209,183800,138302700,7330,7330,7330,7330,0
20241209,183700,138302700,7330,7330,7330,7330,0
20241209,183600,138302700,7330,7330,7330,7330,0
20241209,183500,138302700,7330,7330,7330,7330,0
20241209,183400,138302700,7330,7330,7330,7330,0
20241209,183300,138302700,7330,7330,7330,7330,0
20241209,183200,138302700,7330,7330,7330,7330,0
20241209,183100,138302700,7330,7330,7330,7330,0
20241209,183000,138302700,7330,7330,7330,7330,0
20241209,182900,138302700,7330,7330,7330,7330,0
20241209,182800,138302700,7330,7330,7330,7330,0
20241209,182700,138302700,7330,7330,7330,7330,0
20241209,182600,138302700,7330,7330,7330,7330,0
20241209,182500,138302700,7330,7330,7330,7330,0
20241209,182400,138302700,7330,7330,7330,7330,0
20241209,182300,138302700,7330,7330,7330,7330,0
20241209,182200,138302700,7330,7330,7330,7330,0
20241209,182100,138302700,7330,7330,7330,7330,0
20241209,182000,138302700,7330,7330,7330,7330,0
20241209,181900,138302700,7330,7330,7330,7330,0
20241209,181800,138302700,7330,7330,7330,7330,0
20241209,181700,138302700,7330,7330,7330,7330,878
20241209,181600,138302700,7330,7330,7330,7330,0
20241209,181500,138302700,7330,7330,7330,7330,0
20241209,181400,138302700,7330,7330,7330,7330,0
20241209,181300,138302700,7330,7330,7330,7330,0
20241209,181200,138302700,7330,7330,7330,7330,0
20241209,181100,138302700,7330,7330,7330,7330,0
20241209,181000,138302700,7330,7330,7330,7330,0
20241209,180900,138302700,7330,7330,7330,7330,0
20241209,180800,138302700,7330,7330,7330,7330,0
20241209,180700,138302700,7330,7330,7330,7330,0
20241209,180600,138302700,7330,7330,7330,7330,0
20241209,180500,138302700,7330,7330,7330,7330,0
20241209,180400,138302700,7330,7330,7330,7330,0
20241209,180300,138302700,7330,7330,7330,7330,0
20241209,180200,138302700,7330,7330,7330,7330,0
20241209,180100,138302700,7330,7330,7330,7330,0
20241209,180000,138302700,7330,7330,7330,7330,0
20241209,175900,138302700,7330,7330,7330,7330,0
20241209,175800,138302700,7330,7330,7330,7330,0
20241209,175700,138302700,7330,7330,7330,7330,0
20241209,175600,138302700,7330,7330,7330,7330,0
20241209,175500,138302700,7330,7330,7330,7330,0
20241209,175400,138302700,7330,7330,7330,7330,0
20241209,175300,138302700,7330,7330,7330,7330,0
20241209,175200,138302700,7330,7330,7330,7330,0
20241209,175100,138302700,7330,7330,7330,7330,0
20241209,175000,138302700,7330,7330,7330,7330,0
20241209,174900,138302700,7330,7330,7330,7330,0
20241209,174800,138302700,7330,7330,7330,7330,0
20241209,174700,138302700,7330,7330,7330,7330,878
20241209,174600,138302700,7330,7330,7330,7330,0
20241209,174500,138302700,7330,7330,7330,7330,0
20241209,174400,138302700,7330,7330,7330,7330,0
20241209,174300,138302700,7330,7330,7330,7330,0
20241209,174200,138302700,7330,7330,7330,7330,0
20241209,174100,138302700,7330,7330,7330,7330,0
20241209,174000,138302700,7330,7330,7330,7330,0
20241209,173900,138302700,7330,7330,7330,7330,0
20241209,173800,138302700,7330,7330,7330,7330,0
20241209,173700,138302700,7330,7330,7330,7330,0
20241209,173600,138302700,7330,7330,7330,7330,0
20241209,173500,138302700,7330,7330,7330,7330,0
20241209,173400,138302700,7330,7330,7330,7330,0
20241209,173300,138302700,7330,7330,7330,7330,0
20241209,173200,138302700,7330,7330,7330,7330,0
20241209,173100,138302700,7330,7330,7330,7330,0
20241209,173000,138302700,7330,7330,7330,7330,0
20241209,172900,138302700,7330,7330,7330,7330,0
20241209,172800,138302700,7330,7330,7330,7330,0
20241209,172700,138302700,7330,7330,7330,7330,0
20241209,172600,138302700,7330,7330,7330,7330,0
20241209,172500,138302700,7330,7330,7330,7330,0
20241209,172400,138302700,7330,7330,7330,7330,0
20241209,172300,138302700,7330,7330,7330,7330,0
20241209,172200,138302700,7330,7330,7330,7330,0
20241209,172100,138302700,7330,7330,7330,7330,0
20241209,172000,138302700,7330,7330,7330,7330,0
20241209,171900,138302700,7330,7330,7330,7330,0
20241209,171800,138302700,7330,7330,7330,7330,0
20241209,171700,138302700,7330,7330,7330,7330,878
20241209,171600,138302700,7330,7330,7330,7330,0
20241209,171500,138302700,7330,7330,7330,7330,0
20241209,171400,138302700,7330,7330,7330,7330,0
20241209,171300,138302700,7330,7330,7330,7330,0
20241209,171200,138302700,7330,7330,7330,7330,0
20241209,171100,138302700,7330,7330,7330,7330,0
20241209,171000,138302700,7330,7330,7330,7330,0
20241209,170900,138302700,7330,7330,7330,7330,0
20241209,170800,138302700,7330,7330,7330,7330,0
20241209,170700,138302700,7330,7330,7330,7330,0
20241209,170600,138302700,7330,7330,7330,7330,0
20241209,170500,138302700,7330,7330,7330,7330,0
20241209,170400,138302700,7330,7330,7330,7330,0
20241209,170300,138302700,7330,7330,7330,7330,0
20241209,170200,138302700,7330,7330,7330,7330,0
20241209,170100,138302700,7330,7330,7330,7330,0
20241209,170000,138302700,7330,7330,7330,7330,0
20241209,165900,138302700,7330,7330,7330,7330,0
20241209,165800,138302700,7330,7330,7330,7330,0
20241209,165700,138302700,7330,7330,7330,7330,0
20241209,165600,138302700,7330,7330,7330,7330,0
20241209,165500,138302700,7330,7330,7330,7330,0
20241209,165400,138302700,7330,7330,7330,7330,0
20241209,165300,138302700,7330,7330,7330,7330,0
20241209,165200,138302700,7330,7330,7330,7330,0
20241209,165100,138302700,7330,7330,7330,7330,0
20241209,165000,138302700,7330,7330,7330,7330,0
20241209,164900,138302700,7330,7330,7330,7330,0
20241209,164800,138302700,7330,7330,7330,7330,0
20241209,164700,138302700,7330,7330,7330,7330,878
20241209,164600,138302700,7330,7330,7330,7330,0
20241209,164500,138302700,7330,7330,7330,7330,0
20241209,164400,138302700,7330,7330,7330,7330,0
20241209,164300,138302700,7330,7330,7330,7330,0
20241209,164200,138302700,7330,7330,7330,7330,0
20241209,164100,138302700,7330,7330,7330,7330,0
20241209,164000,138302700,7330,7330,7330,7330,0
20241209,163900,138302700,7330,7330,7330,7330,0
20241209,163800,138302700,7330,7330,7330,7330,0
20241209,163700,138302700,7330,7330,7330,7330,0
20241209,163600,138302700,7330,7330,7330,7330,0
20241209,163500,138302700,7330,7330,7330,7330,0
20241209,163400,138302700,7330,7330,7330,7330,0
20241209,163300,138302700,7330,7330,7330,7330,0
20241209,163200,138302700,7330,7330,7330,7330,0
20241209,163100,138302700,7330,7330,7330,7330,0
20241209,163000,138302700,7330,7330,7330,7330,0
20241209,162900,138302700,7330,7330,7330,7330,0
20241209,162800,138302700,7330,7330,7330,7330,0
20241209,162700,138302700,7330,7330,7330,7330,0
20241209,162600,138302700,7330,7330,7330,7330,0
20241209,162500,138302700,7330,7330,7330,7330,0
20241209,162400,138302700,7330,7330,7330,7330,0
20241209,162300,138302700,7330,7330,7330,7330,0
20241209,162200,138302700,7330,7330,7330,7330,0
20241209,162100,138302700,7330,7330,7330,7330,0
20241209,162000,138302700,7330,7330,7330,7330,0
20241209,161900,138302700,7330,7330,7330,7330,0
20241209,161800,138302700,7330,7330,7330,7330,0
20241209,161700,138302700,7330,7330,7330,7330,878
20241209,161600,138302700,7330,7330,7330,7330,0
20241209,161500,138302700,7330,7330,7330,7330,0
20241209,161400,138302700,7330,7330,7330,7330,0
20241209,161300,138302700,7330,7330,7330,7330,0
20241209,161200,138302700,7330,7330,7330,7330,0
20241209,161100,138302700,7330,7330,7330,7330,0
20241209,161000,138302700,7330,7330,7330,7330,0
20241209,160900,138302700,7330,7330,7330,7330,0
20241209,160800,138302700,7330,7330,7330,7330,0
20241209,160700,138302700,7330,7330,7330,7330,0
20241209,160600,138302700,7330,7330,7330,7330,0
20241209,160500,138302700,7330,7330,7330,7330,0
20241209,160400,138302700,7330,7330,7330,7330,0
20241209,160300,138302700,7330,7330,7330,7330,0
20241209,160200,138302700,7330,7330,7330,7330,0
20241209,160100,138302700,7330,7330,7330,7330,0
20241209,160000,138302700,7330,7330,7330,7330,0
20241209,155900,138302700,7330,7330,7330,7330,0
20241209,155800,138302700,7330,7330,7330,7330,0
20241209,155700,138302700,7330,7330,7330,7330,0
20241209,155600,138302700,7330,7330,7330,7330,0
20241209,155500,138302700,7330,7330,7330,7330,0
20241209,155400,138302700,7330,7330,7330,7330,0
20241209,155300,138302700,7330,7330,7330,7330,0
20241209,155200,138302700,7330,7330,7330,7330,0
20241209,155100,138302700,7330,7330,7330,7330,0
20241209,155000,138302700,7330,7330,7330,7330,0
20241209,154900,138302700,7330,7330,7330,7330,0
20241209,154800,138302700,7330,7330,7330,7330,0
20241209,154700,138302700,7330,7330,7330,7330,878
20241209,154600,138302700,7330,7330,7330,7330,0
20241209,154500,138302700,7330,7330,7330,7330,0
20241209,154400,138302700,7330,7330,7330,7330,0
20241209,154300,138302700,7330,7330,7330,7330,0
20241209,154200,138302700,7330,7330,7330,7330,0
20241209,154100,138302700,7330,7330,7330,7330,0
20241209,154000,138302700,7330,7330,7330,7330,0
20241209,153900,138302700,7330,7330,7330,7330,0
20241209,153800,138302700,7330,7330,7330,7330,0
20241209,153700,138302700,7330,7330,7330,7330,0
20241209,153600,138302700,7330,7330,7330,7330,0
20241209,153500,138302700,7330,7330,7330,7330,0
20241209,153400,138302700,7330,7330,7330,7330,0
20241209,153300,138302700,7330,7330,7330,7330,0
20241209,153200,138302700,7330,7330,7330,7330,0
20241209,153100,138302700,7330,7330,7330,7330,0
20241209,153000,138302700,7330,7330,7330,7330,878
20241209,152900,131866960,7340,7340,7340,7340,0
20241209,152800,131866960,7340,7340,7340,7340,0
20241209,152700,131866960,7340,7340,7340,7340,0
20241209,152600,131866960,7340,7340,7340,7340,0
20241209,152500,131866960,7340,7340,7340,7340,0
20241209,152400,131866960,7340,7340,7340,7340,0
20241209,152300,131866960,7340,7340,7340,7340,0
20241209,152200,131866960,7340,7340,7340,7340,0
20241209,152100,131866960,7340,7340,7340,7340,0
20241209,152000,131866960,7340,7340,7340,7340,0
20241209,151900,131866960,7340,7340,7340,7340,0
20241209,151800,131866960,7340,7340,7340,7340,0
20241209,151700,131866960,7340,7340,7340,7340,3
20241209,151600,131844940,7340,7340,7340,7340,0
20241209,151500,131844940,7340,7350,7350,7340,145
20241209,151400,130779630,7400,7350,7400,7350,49
20241209,151300,130419380,7350,7400,7400,7350,75
20241209,151200,129868080,7400,7400,7400,7400,25
20241209,151100,129683080,7400,7400,7400,7400,0
20241209,151000,129683080,7400,7400,7400,7400,1
20241209,150900,129675680,7350,7380,7380,7350,167
20241209,150800,128446720,7410,7410,7410,7410,0
20241209,150700,128446720,7410,7410,7410,7410,0
20241209,150600,128446720,7410,7410,7410,7410,0
20241209,150500,128446720,7410,7410,7410,7410,0
20241209,150400,128446720,7410,7410,7410,7410,0
20241209,150300,128446720,7410,7410,7410,7410,1
20241209,150200,128439310,7410,7370,7410,7370,92
20241209,150100,127761040,7370,7370,7370,7370,0
20241209,150000,127761040,7370,7370,7370,7370,0
20241209,145900,127761040,7370,7370,7370,7370,2
20241209,145800,127746300,7370,7370,7370,7370,9
20241209,145700,127679970,7370,7370,7370,7370,0
20241209,145600,127679970,7370,7370,7370,7370,1
20241209,145500,127672600,7340,7340,7340,7340,0
20241209,145400,127672600,7340,7340,7340,7340,0
20241209,145300,127672600,7340,7340,7340,7340,0
20241209,145200,127672600,7340,7370,7370,7340,76
20241209,145100,127114700,7370,7370,7370,7370,656
20241209,145000,122279980,7370,7400,7400,7370,507
20241209,144900,118539810,7400,7400,7400,7400,0
20241209,144800,118539810,7400,7400,7400,7400,0
20241209,144700,118539810,7400,7400,7400,7400,0
20241209,144600,118539810,7400,7400,7400,7400,0
20241209,144500,118539810,7400,7410,7410,7400,2
20241209,144400,118525000,7410,7410,7410,7410,0
20241209,144300,118525000,7410,7410,7410,7410,0
20241209,144200,118525000,7410,7370,7410,7370,390
20241209,144100,115647250,7330,7330,7330,7330,200
20241209,144000,114181250,7330,7350,7370,7330,2506
20241209,143900,95800750,7350,7350,7350,7350,0
20241209,143800,95800750,7350,7360,7360,7350,317
20241209,143700,93470670,7350,7350,7350,7350,167
20241209,143600,92243220,7350,7350,7350,7350,0
20241209,143500,92243220,7350,7350,7350,7350,0
20241209,143400,92243220,7350,7350,7350,7350,0
20241209,143300,92243220,7350,7350,7350,7350,0
20241209,143200,92243220,7350,7350,7350,7350,0
20241209,143100,92243220,7350,7350,7350,7350,0
20241209,143000,92243220,7350,7350,7350,7350,0
20241209,142900,92243220,7350,7350,7350,7350,0
20241209,142800,92243220,7350,7350,7350,7350,63
20241209,142700,91780170,7350,7350,7350,7350,0
20241209,142600,91780170,7350,7350,7350,7350,200
20241209,142500,90310170,7350,7350,7350,7350,0
20241209,142400,90310170,7350,7350,7350,7350,72
20241209,142300,89780970,7360,7400,7400,7360,324
20241209,142200,87393940,7400,7400,7400,7400,30
20241209,142100,87171940,7400,7400,7400,7400,1
20241209,142000,87164540,7400,7400,7400,7400,0
20241209,141900,87164540,7400,7400,7400,7400,0
20241209,141800,87164540,7400,7400,7400,7400,0
20241209,141700,87164540,7400,7400,7400,7400,2
20241209,141600,87149740,7400,7400,7400,7400,500
20241209,141500,83449740,7370,7370,7370,7370,0
20241209,141400,83449740,7370,7370,7370,7370,0
20241209,141300,83449740,7370,7370,7370,7370,0
20241209,141200,83449740,7370,7370,7370,7370,0
20241209,141100,83449740,7370,7370,7370,7370,100
20241209,141000,82712740,7370,7390,7390,7370,447
20241209,140900,79418210,7400,7400,7400,7400,0
20241209,140800,79418210,7400,7400,7400,7400,4
20241209,140700,79388610,7400,7400,7400,7400,0
20241209,140600,79388610,7400,7400,7400,7400,0
20241209,140500,79388610,7400,7400,7400,7400,0
20241209,140400,79388610,7400,7400,7400,7400,0
20241209,140300,79388610,7400,7400,7400,7400,0
20241209,140200,79388610,7400,7400,7400,7400,0
20241209,140100,79388610,7400,7400,7400,7400,0
20241209,140000,79388610,7400,7400,7400,7400,0
20241209,135900,79388610,7400,7400,7400,7400,2
20241209,135800,79373810,7400,7400,7400,7400,1
20241209,135700,79366410,7400,7400,7400,7400,50
20241209,135600,78996410,7400,7400,7400,7400,1
20241209,135500,78989010,7400,7400,7400,7400,0
20241209,135400,78989010,7400,7400,7400,7400,0
20241209,135300,78989010,7400,7400,7400,7400,1
20241209,135200,78981610,7400,7400,7400,7400,1
20241209,135100,78974210,7400,7400,7400,7400,0
20241209,135000,78974210,7400,7400,7400,7400,1
20241209,134900,78966810,7400,7400,7400,7400,7
20241209,134800,78915010,7380,7380,7380,7380,0
20241209,134700,78915010,7380,7380,7380,7380,0
20241209,134600,78915010,7380,7380,7380,7380,427
20241209,134500,75763750,7410,7410,7410,7410,0
20241209,134400,75763750,7410,7410,7410,7410,1
20241209,134300,75756340,7410,7410,7410,7410,0
20241209,134200,75756340,7410,7430,7430,7410,160
20241209,134100,74570000,7430,7430,7430,7430,0
20241209,134000,74570000,7430,7430,7430,7430,1
20241209,133900,74562570,7430,7430,7430,7430,0
20241209,133800,74562570,7430,7430,7430,7430,3
20241209,133700,74540280,7430,7430,7430,7430,2
20241209,133600,74525420,7430,7430,7430,7430,6
20241209,133500,74480840,7430,7430,7430,7430,4
20241209,133400,74451120,7440,7440,7440,7440,0
20241209,133300,74451120,7440,7440,7440,7440,0
20241209,133200,74451120,7440,7440,7440,7440,0
20241209,133100,74451120,7440,7440,7440,7440,0
20241209,133000,74451120,7440,7440,7440,7440,1
20241209,132900,74443680,7440,7440,7440,7440,1
20241209,132800,74436240,7440,7440,7440,7440,0
20241209,132700,74436240,7440,7440,7440,7440,0
20241209,132600,74436240,7440,7440,7440,7440,1
20241209,132500,74428800,7410,7410,7410,7410,0
20241209,132400,74428800,7410,7410,7410,7410,2
20241209,132300,74413980,7410,7410,7410,7410,0
20241209,132200,74413980,7410,7410,7410,7410,0
20241209,132100,74413980,7410,7410,7410,7410,0
20241209,132000,74413980,7410,7410,7410,7410,0
20241209,131900,74413980,7410,7410,7410,7410,0
20241209,131800,74413980,7410,7410,7410,7410,0
20241209,131700,74413980,7410,7410,7410,7410,0
20241209,131600,74413980,7410,7410,7410,7410,0
20241209,131500,74413980,7410,7410,7410,7410,0
20241209,131400,74413980,7410,7410,7410,7410,0
20241209,131300,74413980,7410,7410,7410,7410,0
20241209,131200,74413980,7410,7410,7410,7410,0
20241209,131100,74413980,7410,7410,7410,7410,0
20241209,131000,74413980,7410,7410,7410,7410,0
20241209,130900,74413980,7410,7410,7410,7410,0
20241209,130800,74413980,7410,7410,7410,7410,0
20241209,130700,74413980,7410,7410,7410,7410,0
20241209,130600,74413980,7410,7410,7410,7410,0
20241209,130500,74413980,7410,7410,7410,7410,25
20241209,130400,74228730,7410,7410,7410,7410,166
20241209,130300,72998670,7420,7440,7440,7420,399
20241209,130200,70034890,7450,7460,7460,7450,921
20241209,130100,63173260,7460,7460,7460,7460,76
20241209,130000,62606300,7480,7480,7480,7480,0
20241209,125900,62606300,7480,7480,7480,7450,105
20241209,125800,61821730,7510,7510,7510,7510,0
20241209,125700,61821730,7510,7510,7510,7510,0
20241209,125600,61821730,7510,7510,7510,7510,0
20241209,125500,61821730,7510,7510,7510,7510,0
20241209,125400,61821730,7510,7510,7510,7510,0
20241209,125300,61821730,7510,7510,7510,7510,1
20241209,125200,61814220,7450,7450,7450,7450,0
20241209,125100,61814220,7450,7450,7450,7450,0
20241209,125000,61814220,7450,7450,7450,7450,0
20241209,124900,61814220,7450,7450,7450,7450,0
20241209,124800,61814220,7450,7450,7450,7450,5
20241209,124700,61776970,7510,7510,7510,7510,0
20241209,124600,61776970,7510,7510,7510,7510,0
20241209,124500,61776970,7510,7510,7510,7510,0
20241209,124400,61776970,7510,7510,7510,7510,0
20241209,124300,61776970,7510,7510,7510,7510,0
20241209,124200,61776970,7510,7510,7510,7510,0
20241209,124100,61776970,7510,7510,7510,7510,0
20241209,124000,61776970,7510,7510,7510,7510,0
20241209,123900,61776970,7510,7510,7510,7510,0
20241209,123800,61776970,7510,7510,7510,7510,0
20241209,123700,61776970,7510,7510,7510,7510,0
20241209,123600,61776970,7510,7510,7510,7510,0
20241209,123500,61776970,7510,7510,7510,7510,1
20241209,123400,61769460,7440,7440,7440,7440,0
20241209,123300,61769460,7440,7440,7440,7440,0
20241209,123200,61769460,7440,7490,7490,7430,129
20241209,123100,60807940,7510,7510,7510,7510,0
20241209,123000,60807940,7510,7510,7510,7510,0
20241209,122900,60807940,7510,7510,7510,7510,1
20241209,122800,60800430,7490,7490,7490,7490,0
20241209,122700,60800430,7490,7490,7490,7490,1
20241209,122600,60792940,7510,7510,7510,7510,1
20241209,122500,60785430,7420,7420,7420,7420,0
20241209,122400,60785430,7420,7420,7420,7420,0
20241209,122300,60785430,7420,7420,7420,7420,0
20241209,122200,60785430,7420,7490,7490,7420,336
20241209,122100,58285990,7490,7490,7490,7490,0
20241209,122000,58285990,7490,7530,7530,7490,5
20241209,121900,58248440,7540,7540,7540,7540,0
20241209,121800,58248440,7540,7540,7540,7540,0
20241209,121700,58248440,7540,7540,7540,7540,0
20241209,121600,58248440,7540,7540,7540,7540,1
20241209,121500,58240900,7540,7540,7540,7540,0
20241209,121400,58240900,7540,7540,7540,7540,0
20241209,121300,58240900,7540,7540,7540,7540,1
20241209,121200,58233360,7450,7440,7450,7440,618
20241209,121100,53633890,7440,7440,7440,7440,6
20241209,121000,53589250,7440,7440,7440,7440,5
20241209,120900,53552050,7440,7440,7440,7440,6
20241209,120800,53507410,7440,7440,7440,7440,0
20241209,120700,53507410,7440,7440,7440,7440,5
20241209,120600,53470210,7440,7440,7440,7440,1
20241209,120500,53462770,7440,7440,7440,7440,2
20241209,120400,53447890,7440,7440,7440,7440,5
20241209,120300,53410690,7440,7440,7440,7420,4
20241209,120200,53380970,7410,7410,7410,7410,0
20241209,120100,53380970,7410,7410,7410,7410,15
20241209,120000,53269820,7440,7440,7440,7440,5
20241209,115900,53232620,7440,7440,7440,7440,1
20241209,115800,53225180,7440,7440,7440,7440,70
20241209,115700,52704380,7440,7440,7440,7440,0
20241209,115600,52704380,7440,7440,7440,7440,5
20241209,115500,52667180,7440,7440,7440,7440,0
20241209,115400,52667180,7440,7440,7440,7440,5
20241209,115300,52629980,7440,7440,7440,7440,1
20241209,115200,52622540,7410,7410,7410,7410,0
20241209,115100,52622540,7410,7410,7410,7410,0
20241209,115000,52622540,7410,7410,7410,7410,0
20241209,114900,52622540,7410,7410,7410,7410,0
20241209,114800,52622540,7410,7410,7410,7410,50
20241209,114700,52252040,7410,7410,7410,7410,0
20241209,114600,52252040,7410,7380,7410,7370,104
20241209,114500,51485360,7380,7380,7380,7380,0
20241209,114400,51485360,7380,7380,7380,7380,0
20241209,114300,51485360,7380,7380,7380,7380,0
20241209,114200,51485360,7380,7410,7410,7360,211
20241209,114100,49927520,7400,7400,7400,7400,0
20241209,114000,49927520,7400,7400,7400,7400,0
20241209,113900,49927520,7400,7400,7400,7400,35
20241209,113800,49668520,7400,7400,7400,7400,0
20241209,113700,49668520,7400,7400,7400,7400,0
20241209,113600,49668520,7400,7400,7400,7400,0
20241209,113500,49668520,7400,7400,7400,7400,0
20241209,113400,49668520,7400,7400,7400,7400,0
20241209,113300,49668520,7400,7400,7400,7400,0
20241209,113200,49668520,7400,7400,7400,7400,0
20241209,113100,49668520,7400,7410,7410,7400,299
20241209,113000,47453000,7410,7410,7410,7410,0
20241209,112900,47453000,7410,7410,7410,7410,0
20241209,112800,47453000,7410,7410,7410,7410,0
20241209,112700,47453000,7410,7410,7410,7410,0
20241209,112600,47453000,7410,7410,7410,7410,110
20241209,112500,46637900,7410,7410,7410,7410,300
20241209,112400,44414900,7410,7420,7420,7410,70
20241209,112300,43896150,7440,7440,7440,7440,0
20241209,112200,43896150,7440,7440,7440,7440,0
20241209,112100,43896150,7440,7430,7440,7430,8
20241209,112000,43836660,7420,7420,7420,7420,2
20241209,111900,43821820,7410,7420,7420,7410,90
20241209,111800,43154820,7440,7450,7450,7440,150
20241209,111700,42038530,7450,7450,7450,7450,0
20241209,111600,42038530,7450,7450,7450,7450,0
20241209,111500,42038530,7450,7450,7450,7450,0
20241209,111400,42038530,7450,7450,7450,7450,0
20241209,111300,42038530,7450,7450,7450,7450,0
20241209,111200,42038530,7450,7450,7450,7450,0
20241209,111100,42038530,7450,7450,7450,7450,0
20241209,111000,42038530,7450,7450,7450,7450,158
20241209,110900,40861430,7460,7460,7460,7460,0
20241209,110800,40861430,7460,7460,7460,7460,0
20241209,110700,40861430,7460,7460,7460,7460,101
20241209,110600,40107970,7490,7490,7490,7490,1
20241209,110500,40100480,7500,7500,7500,7500,0
20241209,110400,40100480,7500,7500,7500,7500,0
20241209,110300,40100480,7500,7500,7500,7500,0
20241209,110200,40100480,7500,7500,7500,7500,0
20241209,110100,40100480,7500,7500,7500,7500,1
20241209,110000,40092980,7510,7510,7510,7510,1
20241209,105900,40085470,7430,7430,7430,7430,0
20241209,105800,40085470,7430,7430,7430,7430,0
20241209,105700,40085470,7430,7450,7450,7430,270
20241209,105600,38077280,7460,7460,7460,7460,0
20241209,105500,38077280,7460,7460,7460,7460,0
20241209,105400,38077280,7460,7460,7460,7460,127
20241209,105300,37129860,7460,7460,7460,7460,0
20241209,105200,37129860,7460,7460,7460,7460,0
20241209,105100,37129860,7460,7460,7460,7460,1
20241209,105000,37122400,7510,7510,7510,7510,1
20241209,104900,37114890,7470,7470,7470,7470,0
20241209,104800,37114890,7470,7470,7470,7470,100
20241209,104700,36367890,7490,7480,7490,7480,292
20241209,104600,34183630,7490,7490,7490,7490,420
20241209,104500,31037830,7500,7500,7500,7500,0
20241209,104400,31037830,7500,7500,7500,7500,0
20241209,104300,31037830,7500,7500,7500,7500,4
20241209,104200,31007830,7550,7550,7550,7550,0
20241209,104100,31007830,7550,7550,7550,7550,0
20241209,104000,31007830,7550,7550,7550,7550,0
20241209,103900,31007830,7550,7550,7550,7550,1
20241209,103800,31000280,7500,7500,7500,7500,0
20241209,103700,31000280,7500,7500,7500,7500,0
20241209,103600,31000280,7500,7500,7500,7500,2
20241209,103500,30985280,7550,7550,7550,7550,1
20241209,103400,30977730,7550,7550,7550,7550,2
20241209,103300,30962630,7550,7550,7550,7550,0
20241209,103200,30962630,7550,7550,7550,7550,0
20241209,103100,30962630,7550,7550,7550,7550,0
20241209,103000,30962630,7550,7550,7550,7550,2
20241209,102900,30947530,7490,7500,7500,7490,176
20241209,102800,29628780,7550,7550,7550,7550,0
20241209,102700,29628780,7550,7550,7550,7550,3
20241209,102600,29606130,7560,7560,7560,7560,0
20241209,102500,29606130,7560,7560,7560,7560,0
20241209,102400,29606130,7560,7560,7560,7560,0
20241209,102300,29606130,7560,7560,7560,7560,0
20241209,102200,29606130,7560,7560,7560,7560,0
20241209,102100,29606130,7560,7560,7560,7560,1
20241209,102000,29598570,7500,7500,7500,7500,0
20241209,101900,29598570,7500,7500,7500,7500,269
20241209,101800,27581070,7570,7570,7570,7570,0
20241209,101700,27581070,7570,7570,7570,7570,0
20241209,101600,27581070,7570,7570,7570,7570,0
20241209,101500,27581070,7570,7570,7570,7570,0
20241209,101400,27581070,7570,7570,7570,7570,0
20241209,101300,27581070,7570,7570,7570,7570,0
20241209,101200,27581070,7570,7570,7570,7570,0
20241209,101100,27581070,7570,7570,7570,7570,0
20241209,101000,27581070,7570,7570,7570,7570,0
20241209,100900,27581070,7570,7570,7570,7570,0
20241209,100800,27581070,7570,7570,7570,7570,0
20241209,100700,27581070,7570,7570,7570,7570,0
20241209,100600,27581070,7570,7570,7570,7570,0
20241209,100500,27581070,7570,7570,7570,7570,0
20241209,100400,27581070,7570,7570,7570,7570,0
20241209,100300,27581070,7570,7570,7570,7570,0
20241209,100200,27581070,7570,7520,7570,7450,699
20241209,100100,22358400,7570,7570,7570,7570,0
20241209,100000,22358400,7570,7570,7570,7570,0
20241209,095900,22358400,7570,7570,7570,7570,0
20241209,095800,22358400,7570,7570,7570,7570,0
20241209,095700,22358400,7570,7570,7570,7570,0
20241209,095600,22358400,7570,7570,7570,7570,0
20241209,095500,22358400,7570,7560,7570,7560,8
20241209,095400,22297910,7570,7570,7570,7570,0
20241209,095300,22297910,7570,7570,7570,7570,0
20241209,095200,22297910,7570,7570,7570,7570,0
20241209,095100,22297910,7570,7570,7570,7570,0
20241209,095000,22297910,7570,7570,7570,7570,0
20241209,094900,22297910,7570,7570,7570,7570,0
20241209,094800,22297910,7570,7570,7570,7570,0
20241209,094700,22297910,7570,7570,7570,7570,0
20241209,094600,22297910,7570,7570,7570,7570,10
20241209,094500,22222210,7580,7560,7580,7560,12
20241209,094400,22131330,7480,7500,7560,7480,301
20241209,094300,19877040,7580,7510,7580,7510,11
20241209,094200,19794360,7500,7500,7500,7500,21
20241209,094100,19636860,7500,7490,7500,7490,18
20241209,094000,19501920,7490,7490,7490,7490,9
20241209,093900,19434510,7490,7490,7490,7490,2
20241209,093800,19419530,7500,7500,7500,7500,0
20241209,093700,19419530,7500,7500,7500,7500,0
20241209,093600,19419530,7500,7500,7500,7500,1
20241209,093500,19412030,7500,7500,7500,7500,0
20241209,093400,19412030,7500,7500,7500,7500,0
20241209,093300,19412030,7500,7500,7500,7500,0
20241209,093200,19412030,7500,7500,7500,7500,1
20241209,093100,19404530,7480,7500,7500,7480,74
20241209,093000,18850170,7500,7500,7500,7500,2
20241209,092900,18835170,7500,7470,7500,7470,2
20241209,092800,18820200,7470,7500,7500,7470,2
20241209,092700,18805230,7510,7510,7510,7460,144
20241209,092600,17727040,7610,7610,7610,7610,1
20241209,092500,17719430,7520,7520,7620,7510,143
20241209,092400,16644440,7640,7640,7640,7640,1
20241209,092300,16636800,7520,7580,7580,7510,719
20241209,092200,11226170,7580,7580,7580,7580,20
20241209,092100,11074570,7580,7580,7580,7580,8
20241209,092000,11013930,7670,7660,7670,7600,146
20241209,091900,9903290,7600,7580,7600,7580,34
20241209,091800,9644930,7670,7670,7670,7670,0
20241209,091700,9644930,7670,7670,7670,7670,0
20241209,091600,9644930,7670,7670,7670,7670,1
20241209,091500,9637260,7680,7680,7680,7680,0
20241209,091400,9637260,7680,7580,7680,7570,73
20241209,091300,9084360,7690,7620,7690,7570,546
20241209,091200,4918280,7550,7570,7570,7550,71
20241209,091100,4381010,7660,7560,7660,7560,85
20241209,091000,3738210,7660,7610,7660,7610,3
20241209,090900,3715280,7620,7620,7620,7600,97
20241209,090800,2977520,7670,7690,7690,7670,2
20241209,090700,2962160,7700,7700,7700,7700,0
20241209,090600,2962160,7700,7690,7700,7690,51
20241209,090500,2569960,7570,7700,7700,7570,150
20241209,090400,1422390,7730,7730,7730,7730,0
20241209,090300,1422390,7730,7730,7730,7730,0
20241209,090200,1422390,7730,7730,7730,7730,0
20241209,090100,1422390,7730,7580,7730,7520,56
20241209,090000,999060,7740,7510,7740,7510,133
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 201700 138302700 7330 7330 7330 7330 878
3 20241209 201600 138302700 7330 7330 7330 7330 0
4 20241209 201500 138302700 7330 7330 7330 7330 0
5 20241209 201400 138302700 7330 7330 7330 7330 0
6 20241209 201300 138302700 7330 7330 7330 7330 0
7 20241209 201200 138302700 7330 7330 7330 7330 0
8 20241209 201100 138302700 7330 7330 7330 7330 0
9 20241209 201000 138302700 7330 7330 7330 7330 0
10 20241209 200900 138302700 7330 7330 7330 7330 0
11 20241209 200800 138302700 7330 7330 7330 7330 0
12 20241209 200700 138302700 7330 7330 7330 7330 0
13 20241209 200600 138302700 7330 7330 7330 7330 0
14 20241209 200500 138302700 7330 7330 7330 7330 0
15 20241209 200400 138302700 7330 7330 7330 7330 0
16 20241209 200300 138302700 7330 7330 7330 7330 0
17 20241209 200200 138302700 7330 7330 7330 7330 0
18 20241209 200100 138302700 7330 7330 7330 7330 0
19 20241209 200000 138302700 7330 7330 7330 7330 0
20 20241209 195900 138302700 7330 7330 7330 7330 0
21 20241209 195800 138302700 7330 7330 7330 7330 0
22 20241209 195700 138302700 7330 7330 7330 7330 0
23 20241209 195600 138302700 7330 7330 7330 7330 0
24 20241209 195500 138302700 7330 7330 7330 7330 0
25 20241209 195400 138302700 7330 7330 7330 7330 0
26 20241209 195300 138302700 7330 7330 7330 7330 0
27 20241209 195200 138302700 7330 7330 7330 7330 0
28 20241209 195100 138302700 7330 7330 7330 7330 0
29 20241209 195000 138302700 7330 7330 7330 7330 0
30 20241209 194900 138302700 7330 7330 7330 7330 0
31 20241209 194800 138302700 7330 7330 7330 7330 0
32 20241209 194700 138302700 7330 7330 7330 7330 878
33 20241209 194600 138302700 7330 7330 7330 7330 0
34 20241209 194500 138302700 7330 7330 7330 7330 0
35 20241209 194400 138302700 7330 7330 7330 7330 0
36 20241209 194300 138302700 7330 7330 7330 7330 0
37 20241209 194200 138302700 7330 7330 7330 7330 0
38 20241209 194100 138302700 7330 7330 7330 7330 0
39 20241209 194000 138302700 7330 7330 7330 7330 0
40 20241209 193900 138302700 7330 7330 7330 7330 0
41 20241209 193800 138302700 7330 7330 7330 7330 0
42 20241209 193700 138302700 7330 7330 7330 7330 0
43 20241209 193600 138302700 7330 7330 7330 7330 0
44 20241209 193500 138302700 7330 7330 7330 7330 0
45 20241209 193400 138302700 7330 7330 7330 7330 0
46 20241209 193300 138302700 7330 7330 7330 7330 0
47 20241209 193200 138302700 7330 7330 7330 7330 0
48 20241209 193100 138302700 7330 7330 7330 7330 0
49 20241209 193000 138302700 7330 7330 7330 7330 0
50 20241209 192900 138302700 7330 7330 7330 7330 0
51 20241209 192800 138302700 7330 7330 7330 7330 0
52 20241209 192700 138302700 7330 7330 7330 7330 0
53 20241209 192600 138302700 7330 7330 7330 7330 0
54 20241209 192500 138302700 7330 7330 7330 7330 0
55 20241209 192400 138302700 7330 7330 7330 7330 0
56 20241209 192300 138302700 7330 7330 7330 7330 0
57 20241209 192200 138302700 7330 7330 7330 7330 0
58 20241209 192100 138302700 7330 7330 7330 7330 0
59 20241209 192000 138302700 7330 7330 7330 7330 0
60 20241209 191900 138302700 7330 7330 7330 7330 0
61 20241209 191800 138302700 7330 7330 7330 7330 0
62 20241209 191700 138302700 7330 7330 7330 7330 878
63 20241209 191600 138302700 7330 7330 7330 7330 0
64 20241209 191500 138302700 7330 7330 7330 7330 0
65 20241209 191400 138302700 7330 7330 7330 7330 0
66 20241209 191300 138302700 7330 7330 7330 7330 0
67 20241209 191200 138302700 7330 7330 7330 7330 0
68 20241209 191100 138302700 7330 7330 7330 7330 0
69 20241209 191000 138302700 7330 7330 7330 7330 0
70 20241209 190900 138302700 7330 7330 7330 7330 0
71 20241209 190800 138302700 7330 7330 7330 7330 0
72 20241209 190700 138302700 7330 7330 7330 7330 0
73 20241209 190600 138302700 7330 7330 7330 7330 0
74 20241209 190500 138302700 7330 7330 7330 7330 0
75 20241209 190400 138302700 7330 7330 7330 7330 0
76 20241209 190300 138302700 7330 7330 7330 7330 0
77 20241209 190200 138302700 7330 7330 7330 7330 0
78 20241209 190100 138302700 7330 7330 7330 7330 0
79 20241209 190000 138302700 7330 7330 7330 7330 0
80 20241209 185900 138302700 7330 7330 7330 7330 0
81 20241209 185800 138302700 7330 7330 7330 7330 0
82 20241209 185700 138302700 7330 7330 7330 7330 0
83 20241209 185600 138302700 7330 7330 7330 7330 0
84 20241209 185500 138302700 7330 7330 7330 7330 0
85 20241209 185400 138302700 7330 7330 7330 7330 0
86 20241209 185300 138302700 7330 7330 7330 7330 0
87 20241209 185200 138302700 7330 7330 7330 7330 0
88 20241209 185100 138302700 7330 7330 7330 7330 0
89 20241209 185000 138302700 7330 7330 7330 7330 0
90 20241209 184900 138302700 7330 7330 7330 7330 0
91 20241209 184800 138302700 7330 7330 7330 7330 0
92 20241209 184700 138302700 7330 7330 7330 7330 878
93 20241209 184600 138302700 7330 7330 7330 7330 0
94 20241209 184500 138302700 7330 7330 7330 7330 0
95 20241209 184400 138302700 7330 7330 7330 7330 0
96 20241209 184300 138302700 7330 7330 7330 7330 0
97 20241209 184200 138302700 7330 7330 7330 7330 0
98 20241209 184100 138302700 7330 7330 7330 7330 0
99 20241209 184000 138302700 7330 7330 7330 7330 0
100 20241209 183900 138302700 7330 7330 7330 7330 0
101 20241209 183800 138302700 7330 7330 7330 7330 0
102 20241209 183700 138302700 7330 7330 7330 7330 0
103 20241209 183600 138302700 7330 7330 7330 7330 0
104 20241209 183500 138302700 7330 7330 7330 7330 0
105 20241209 183400 138302700 7330 7330 7330 7330 0
106 20241209 183300 138302700 7330 7330 7330 7330 0
107 20241209 183200 138302700 7330 7330 7330 7330 0
108 20241209 183100 138302700 7330 7330 7330 7330 0
109 20241209 183000 138302700 7330 7330 7330 7330 0
110 20241209 182900 138302700 7330 7330 7330 7330 0
111 20241209 182800 138302700 7330 7330 7330 7330 0
112 20241209 182700 138302700 7330 7330 7330 7330 0
113 20241209 182600 138302700 7330 7330 7330 7330 0
114 20241209 182500 138302700 7330 7330 7330 7330 0
115 20241209 182400 138302700 7330 7330 7330 7330 0
116 20241209 182300 138302700 7330 7330 7330 7330 0
117 20241209 182200 138302700 7330 7330 7330 7330 0
118 20241209 182100 138302700 7330 7330 7330 7330 0
119 20241209 182000 138302700 7330 7330 7330 7330 0
120 20241209 181900 138302700 7330 7330 7330 7330 0
121 20241209 181800 138302700 7330 7330 7330 7330 0
122 20241209 181700 138302700 7330 7330 7330 7330 878
123 20241209 181600 138302700 7330 7330 7330 7330 0
124 20241209 181500 138302700 7330 7330 7330 7330 0
125 20241209 181400 138302700 7330 7330 7330 7330 0
126 20241209 181300 138302700 7330 7330 7330 7330 0
127 20241209 181200 138302700 7330 7330 7330 7330 0
128 20241209 181100 138302700 7330 7330 7330 7330 0
129 20241209 181000 138302700 7330 7330 7330 7330 0
130 20241209 180900 138302700 7330 7330 7330 7330 0
131 20241209 180800 138302700 7330 7330 7330 7330 0
132 20241209 180700 138302700 7330 7330 7330 7330 0
133 20241209 180600 138302700 7330 7330 7330 7330 0
134 20241209 180500 138302700 7330 7330 7330 7330 0
135 20241209 180400 138302700 7330 7330 7330 7330 0
136 20241209 180300 138302700 7330 7330 7330 7330 0
137 20241209 180200 138302700 7330 7330 7330 7330 0
138 20241209 180100 138302700 7330 7330 7330 7330 0
139 20241209 180000 138302700 7330 7330 7330 7330 0
140 20241209 175900 138302700 7330 7330 7330 7330 0
141 20241209 175800 138302700 7330 7330 7330 7330 0
142 20241209 175700 138302700 7330 7330 7330 7330 0
143 20241209 175600 138302700 7330 7330 7330 7330 0
144 20241209 175500 138302700 7330 7330 7330 7330 0
145 20241209 175400 138302700 7330 7330 7330 7330 0
146 20241209 175300 138302700 7330 7330 7330 7330 0
147 20241209 175200 138302700 7330 7330 7330 7330 0
148 20241209 175100 138302700 7330 7330 7330 7330 0
149 20241209 175000 138302700 7330 7330 7330 7330 0
150 20241209 174900 138302700 7330 7330 7330 7330 0
151 20241209 174800 138302700 7330 7330 7330 7330 0
152 20241209 174700 138302700 7330 7330 7330 7330 878
153 20241209 174600 138302700 7330 7330 7330 7330 0
154 20241209 174500 138302700 7330 7330 7330 7330 0
155 20241209 174400 138302700 7330 7330 7330 7330 0
156 20241209 174300 138302700 7330 7330 7330 7330 0
157 20241209 174200 138302700 7330 7330 7330 7330 0
158 20241209 174100 138302700 7330 7330 7330 7330 0
159 20241209 174000 138302700 7330 7330 7330 7330 0
160 20241209 173900 138302700 7330 7330 7330 7330 0
161 20241209 173800 138302700 7330 7330 7330 7330 0
162 20241209 173700 138302700 7330 7330 7330 7330 0
163 20241209 173600 138302700 7330 7330 7330 7330 0
164 20241209 173500 138302700 7330 7330 7330 7330 0
165 20241209 173400 138302700 7330 7330 7330 7330 0
166 20241209 173300 138302700 7330 7330 7330 7330 0
167 20241209 173200 138302700 7330 7330 7330 7330 0
168 20241209 173100 138302700 7330 7330 7330 7330 0
169 20241209 173000 138302700 7330 7330 7330 7330 0
170 20241209 172900 138302700 7330 7330 7330 7330 0
171 20241209 172800 138302700 7330 7330 7330 7330 0
172 20241209 172700 138302700 7330 7330 7330 7330 0
173 20241209 172600 138302700 7330 7330 7330 7330 0
174 20241209 172500 138302700 7330 7330 7330 7330 0
175 20241209 172400 138302700 7330 7330 7330 7330 0
176 20241209 172300 138302700 7330 7330 7330 7330 0
177 20241209 172200 138302700 7330 7330 7330 7330 0
178 20241209 172100 138302700 7330 7330 7330 7330 0
179 20241209 172000 138302700 7330 7330 7330 7330 0
180 20241209 171900 138302700 7330 7330 7330 7330 0
181 20241209 171800 138302700 7330 7330 7330 7330 0
182 20241209 171700 138302700 7330 7330 7330 7330 878
183 20241209 171600 138302700 7330 7330 7330 7330 0
184 20241209 171500 138302700 7330 7330 7330 7330 0
185 20241209 171400 138302700 7330 7330 7330 7330 0
186 20241209 171300 138302700 7330 7330 7330 7330 0
187 20241209 171200 138302700 7330 7330 7330 7330 0
188 20241209 171100 138302700 7330 7330 7330 7330 0
189 20241209 171000 138302700 7330 7330 7330 7330 0
190 20241209 170900 138302700 7330 7330 7330 7330 0
191 20241209 170800 138302700 7330 7330 7330 7330 0
192 20241209 170700 138302700 7330 7330 7330 7330 0
193 20241209 170600 138302700 7330 7330 7330 7330 0
194 20241209 170500 138302700 7330 7330 7330 7330 0
195 20241209 170400 138302700 7330 7330 7330 7330 0
196 20241209 170300 138302700 7330 7330 7330 7330 0
197 20241209 170200 138302700 7330 7330 7330 7330 0
198 20241209 170100 138302700 7330 7330 7330 7330 0
199 20241209 170000 138302700 7330 7330 7330 7330 0
200 20241209 165900 138302700 7330 7330 7330 7330 0
201 20241209 165800 138302700 7330 7330 7330 7330 0
202 20241209 165700 138302700 7330 7330 7330 7330 0
203 20241209 165600 138302700 7330 7330 7330 7330 0
204 20241209 165500 138302700 7330 7330 7330 7330 0
205 20241209 165400 138302700 7330 7330 7330 7330 0
206 20241209 165300 138302700 7330 7330 7330 7330 0
207 20241209 165200 138302700 7330 7330 7330 7330 0
208 20241209 165100 138302700 7330 7330 7330 7330 0
209 20241209 165000 138302700 7330 7330 7330 7330 0
210 20241209 164900 138302700 7330 7330 7330 7330 0
211 20241209 164800 138302700 7330 7330 7330 7330 0
212 20241209 164700 138302700 7330 7330 7330 7330 878
213 20241209 164600 138302700 7330 7330 7330 7330 0
214 20241209 164500 138302700 7330 7330 7330 7330 0
215 20241209 164400 138302700 7330 7330 7330 7330 0
216 20241209 164300 138302700 7330 7330 7330 7330 0
217 20241209 164200 138302700 7330 7330 7330 7330 0
218 20241209 164100 138302700 7330 7330 7330 7330 0
219 20241209 164000 138302700 7330 7330 7330 7330 0
220 20241209 163900 138302700 7330 7330 7330 7330 0
221 20241209 163800 138302700 7330 7330 7330 7330 0
222 20241209 163700 138302700 7330 7330 7330 7330 0
223 20241209 163600 138302700 7330 7330 7330 7330 0
224 20241209 163500 138302700 7330 7330 7330 7330 0
225 20241209 163400 138302700 7330 7330 7330 7330 0
226 20241209 163300 138302700 7330 7330 7330 7330 0
227 20241209 163200 138302700 7330 7330 7330 7330 0
228 20241209 163100 138302700 7330 7330 7330 7330 0
229 20241209 163000 138302700 7330 7330 7330 7330 0
230 20241209 162900 138302700 7330 7330 7330 7330 0
231 20241209 162800 138302700 7330 7330 7330 7330 0
232 20241209 162700 138302700 7330 7330 7330 7330 0
233 20241209 162600 138302700 7330 7330 7330 7330 0
234 20241209 162500 138302700 7330 7330 7330 7330 0
235 20241209 162400 138302700 7330 7330 7330 7330 0
236 20241209 162300 138302700 7330 7330 7330 7330 0
237 20241209 162200 138302700 7330 7330 7330 7330 0
238 20241209 162100 138302700 7330 7330 7330 7330 0
239 20241209 162000 138302700 7330 7330 7330 7330 0
240 20241209 161900 138302700 7330 7330 7330 7330 0
241 20241209 161800 138302700 7330 7330 7330 7330 0
242 20241209 161700 138302700 7330 7330 7330 7330 878
243 20241209 161600 138302700 7330 7330 7330 7330 0
244 20241209 161500 138302700 7330 7330 7330 7330 0
245 20241209 161400 138302700 7330 7330 7330 7330 0
246 20241209 161300 138302700 7330 7330 7330 7330 0
247 20241209 161200 138302700 7330 7330 7330 7330 0
248 20241209 161100 138302700 7330 7330 7330 7330 0
249 20241209 161000 138302700 7330 7330 7330 7330 0
250 20241209 160900 138302700 7330 7330 7330 7330 0
251 20241209 160800 138302700 7330 7330 7330 7330 0
252 20241209 160700 138302700 7330 7330 7330 7330 0
253 20241209 160600 138302700 7330 7330 7330 7330 0
254 20241209 160500 138302700 7330 7330 7330 7330 0
255 20241209 160400 138302700 7330 7330 7330 7330 0
256 20241209 160300 138302700 7330 7330 7330 7330 0
257 20241209 160200 138302700 7330 7330 7330 7330 0
258 20241209 160100 138302700 7330 7330 7330 7330 0
259 20241209 160000 138302700 7330 7330 7330 7330 0
260 20241209 155900 138302700 7330 7330 7330 7330 0
261 20241209 155800 138302700 7330 7330 7330 7330 0
262 20241209 155700 138302700 7330 7330 7330 7330 0
263 20241209 155600 138302700 7330 7330 7330 7330 0
264 20241209 155500 138302700 7330 7330 7330 7330 0
265 20241209 155400 138302700 7330 7330 7330 7330 0
266 20241209 155300 138302700 7330 7330 7330 7330 0
267 20241209 155200 138302700 7330 7330 7330 7330 0
268 20241209 155100 138302700 7330 7330 7330 7330 0
269 20241209 155000 138302700 7330 7330 7330 7330 0
270 20241209 154900 138302700 7330 7330 7330 7330 0
271 20241209 154800 138302700 7330 7330 7330 7330 0
272 20241209 154700 138302700 7330 7330 7330 7330 878
273 20241209 154600 138302700 7330 7330 7330 7330 0
274 20241209 154500 138302700 7330 7330 7330 7330 0
275 20241209 154400 138302700 7330 7330 7330 7330 0
276 20241209 154300 138302700 7330 7330 7330 7330 0
277 20241209 154200 138302700 7330 7330 7330 7330 0
278 20241209 154100 138302700 7330 7330 7330 7330 0
279 20241209 154000 138302700 7330 7330 7330 7330 0
280 20241209 153900 138302700 7330 7330 7330 7330 0
281 20241209 153800 138302700 7330 7330 7330 7330 0
282 20241209 153700 138302700 7330 7330 7330 7330 0
283 20241209 153600 138302700 7330 7330 7330 7330 0
284 20241209 153500 138302700 7330 7330 7330 7330 0
285 20241209 153400 138302700 7330 7330 7330 7330 0
286 20241209 153300 138302700 7330 7330 7330 7330 0
287 20241209 153200 138302700 7330 7330 7330 7330 0
288 20241209 153100 138302700 7330 7330 7330 7330 0
289 20241209 153000 138302700 7330 7330 7330 7330 878
290 20241209 152900 131866960 7340 7340 7340 7340 0
291 20241209 152800 131866960 7340 7340 7340 7340 0
292 20241209 152700 131866960 7340 7340 7340 7340 0
293 20241209 152600 131866960 7340 7340 7340 7340 0
294 20241209 152500 131866960 7340 7340 7340 7340 0
295 20241209 152400 131866960 7340 7340 7340 7340 0
296 20241209 152300 131866960 7340 7340 7340 7340 0
297 20241209 152200 131866960 7340 7340 7340 7340 0
298 20241209 152100 131866960 7340 7340 7340 7340 0
299 20241209 152000 131866960 7340 7340 7340 7340 0
300 20241209 151900 131866960 7340 7340 7340 7340 0
301 20241209 151800 131866960 7340 7340 7340 7340 0
302 20241209 151700 131866960 7340 7340 7340 7340 3
303 20241209 151600 131844940 7340 7340 7340 7340 0
304 20241209 151500 131844940 7340 7350 7350 7340 145
305 20241209 151400 130779630 7400 7350 7400 7350 49
306 20241209 151300 130419380 7350 7400 7400 7350 75
307 20241209 151200 129868080 7400 7400 7400 7400 25
308 20241209 151100 129683080 7400 7400 7400 7400 0
309 20241209 151000 129683080 7400 7400 7400 7400 1
310 20241209 150900 129675680 7350 7380 7380 7350 167
311 20241209 150800 128446720 7410 7410 7410 7410 0
312 20241209 150700 128446720 7410 7410 7410 7410 0
313 20241209 150600 128446720 7410 7410 7410 7410 0
314 20241209 150500 128446720 7410 7410 7410 7410 0
315 20241209 150400 128446720 7410 7410 7410 7410 0
316 20241209 150300 128446720 7410 7410 7410 7410 1
317 20241209 150200 128439310 7410 7370 7410 7370 92
318 20241209 150100 127761040 7370 7370 7370 7370 0
319 20241209 150000 127761040 7370 7370 7370 7370 0
320 20241209 145900 127761040 7370 7370 7370 7370 2
321 20241209 145800 127746300 7370 7370 7370 7370 9
322 20241209 145700 127679970 7370 7370 7370 7370 0
323 20241209 145600 127679970 7370 7370 7370 7370 1
324 20241209 145500 127672600 7340 7340 7340 7340 0
325 20241209 145400 127672600 7340 7340 7340 7340 0
326 20241209 145300 127672600 7340 7340 7340 7340 0
327 20241209 145200 127672600 7340 7370 7370 7340 76
328 20241209 145100 127114700 7370 7370 7370 7370 656
329 20241209 145000 122279980 7370 7400 7400 7370 507
330 20241209 144900 118539810 7400 7400 7400 7400 0
331 20241209 144800 118539810 7400 7400 7400 7400 0
332 20241209 144700 118539810 7400 7400 7400 7400 0
333 20241209 144600 118539810 7400 7400 7400 7400 0
334 20241209 144500 118539810 7400 7410 7410 7400 2
335 20241209 144400 118525000 7410 7410 7410 7410 0
336 20241209 144300 118525000 7410 7410 7410 7410 0
337 20241209 144200 118525000 7410 7370 7410 7370 390
338 20241209 144100 115647250 7330 7330 7330 7330 200
339 20241209 144000 114181250 7330 7350 7370 7330 2506
340 20241209 143900 95800750 7350 7350 7350 7350 0
341 20241209 143800 95800750 7350 7360 7360 7350 317
342 20241209 143700 93470670 7350 7350 7350 7350 167
343 20241209 143600 92243220 7350 7350 7350 7350 0
344 20241209 143500 92243220 7350 7350 7350 7350 0
345 20241209 143400 92243220 7350 7350 7350 7350 0
346 20241209 143300 92243220 7350 7350 7350 7350 0
347 20241209 143200 92243220 7350 7350 7350 7350 0
348 20241209 143100 92243220 7350 7350 7350 7350 0
349 20241209 143000 92243220 7350 7350 7350 7350 0
350 20241209 142900 92243220 7350 7350 7350 7350 0
351 20241209 142800 92243220 7350 7350 7350 7350 63
352 20241209 142700 91780170 7350 7350 7350 7350 0
353 20241209 142600 91780170 7350 7350 7350 7350 200
354 20241209 142500 90310170 7350 7350 7350 7350 0
355 20241209 142400 90310170 7350 7350 7350 7350 72
356 20241209 142300 89780970 7360 7400 7400 7360 324
357 20241209 142200 87393940 7400 7400 7400 7400 30
358 20241209 142100 87171940 7400 7400 7400 7400 1
359 20241209 142000 87164540 7400 7400 7400 7400 0
360 20241209 141900 87164540 7400 7400 7400 7400 0
361 20241209 141800 87164540 7400 7400 7400 7400 0
362 20241209 141700 87164540 7400 7400 7400 7400 2
363 20241209 141600 87149740 7400 7400 7400 7400 500
364 20241209 141500 83449740 7370 7370 7370 7370 0
365 20241209 141400 83449740 7370 7370 7370 7370 0
366 20241209 141300 83449740 7370 7370 7370 7370 0
367 20241209 141200 83449740 7370 7370 7370 7370 0
368 20241209 141100 83449740 7370 7370 7370 7370 100
369 20241209 141000 82712740 7370 7390 7390 7370 447
370 20241209 140900 79418210 7400 7400 7400 7400 0
371 20241209 140800 79418210 7400 7400 7400 7400 4
372 20241209 140700 79388610 7400 7400 7400 7400 0
373 20241209 140600 79388610 7400 7400 7400 7400 0
374 20241209 140500 79388610 7400 7400 7400 7400 0
375 20241209 140400 79388610 7400 7400 7400 7400 0
376 20241209 140300 79388610 7400 7400 7400 7400 0
377 20241209 140200 79388610 7400 7400 7400 7400 0
378 20241209 140100 79388610 7400 7400 7400 7400 0
379 20241209 140000 79388610 7400 7400 7400 7400 0
380 20241209 135900 79388610 7400 7400 7400 7400 2
381 20241209 135800 79373810 7400 7400 7400 7400 1
382 20241209 135700 79366410 7400 7400 7400 7400 50
383 20241209 135600 78996410 7400 7400 7400 7400 1
384 20241209 135500 78989010 7400 7400 7400 7400 0
385 20241209 135400 78989010 7400 7400 7400 7400 0
386 20241209 135300 78989010 7400 7400 7400 7400 1
387 20241209 135200 78981610 7400 7400 7400 7400 1
388 20241209 135100 78974210 7400 7400 7400 7400 0
389 20241209 135000 78974210 7400 7400 7400 7400 1
390 20241209 134900 78966810 7400 7400 7400 7400 7
391 20241209 134800 78915010 7380 7380 7380 7380 0
392 20241209 134700 78915010 7380 7380 7380 7380 0
393 20241209 134600 78915010 7380 7380 7380 7380 427
394 20241209 134500 75763750 7410 7410 7410 7410 0
395 20241209 134400 75763750 7410 7410 7410 7410 1
396 20241209 134300 75756340 7410 7410 7410 7410 0
397 20241209 134200 75756340 7410 7430 7430 7410 160
398 20241209 134100 74570000 7430 7430 7430 7430 0
399 20241209 134000 74570000 7430 7430 7430 7430 1
400 20241209 133900 74562570 7430 7430 7430 7430 0
401 20241209 133800 74562570 7430 7430 7430 7430 3
402 20241209 133700 74540280 7430 7430 7430 7430 2
403 20241209 133600 74525420 7430 7430 7430 7430 6
404 20241209 133500 74480840 7430 7430 7430 7430 4
405 20241209 133400 74451120 7440 7440 7440 7440 0
406 20241209 133300 74451120 7440 7440 7440 7440 0
407 20241209 133200 74451120 7440 7440 7440 7440 0
408 20241209 133100 74451120 7440 7440 7440 7440 0
409 20241209 133000 74451120 7440 7440 7440 7440 1
410 20241209 132900 74443680 7440 7440 7440 7440 1
411 20241209 132800 74436240 7440 7440 7440 7440 0
412 20241209 132700 74436240 7440 7440 7440 7440 0
413 20241209 132600 74436240 7440 7440 7440 7440 1
414 20241209 132500 74428800 7410 7410 7410 7410 0
415 20241209 132400 74428800 7410 7410 7410 7410 2
416 20241209 132300 74413980 7410 7410 7410 7410 0
417 20241209 132200 74413980 7410 7410 7410 7410 0
418 20241209 132100 74413980 7410 7410 7410 7410 0
419 20241209 132000 74413980 7410 7410 7410 7410 0
420 20241209 131900 74413980 7410 7410 7410 7410 0
421 20241209 131800 74413980 7410 7410 7410 7410 0
422 20241209 131700 74413980 7410 7410 7410 7410 0
423 20241209 131600 74413980 7410 7410 7410 7410 0
424 20241209 131500 74413980 7410 7410 7410 7410 0
425 20241209 131400 74413980 7410 7410 7410 7410 0
426 20241209 131300 74413980 7410 7410 7410 7410 0
427 20241209 131200 74413980 7410 7410 7410 7410 0
428 20241209 131100 74413980 7410 7410 7410 7410 0
429 20241209 131000 74413980 7410 7410 7410 7410 0
430 20241209 130900 74413980 7410 7410 7410 7410 0
431 20241209 130800 74413980 7410 7410 7410 7410 0
432 20241209 130700 74413980 7410 7410 7410 7410 0
433 20241209 130600 74413980 7410 7410 7410 7410 0
434 20241209 130500 74413980 7410 7410 7410 7410 25
435 20241209 130400 74228730 7410 7410 7410 7410 166
436 20241209 130300 72998670 7420 7440 7440 7420 399
437 20241209 130200 70034890 7450 7460 7460 7450 921
438 20241209 130100 63173260 7460 7460 7460 7460 76
439 20241209 130000 62606300 7480 7480 7480 7480 0
440 20241209 125900 62606300 7480 7480 7480 7450 105
441 20241209 125800 61821730 7510 7510 7510 7510 0
442 20241209 125700 61821730 7510 7510 7510 7510 0
443 20241209 125600 61821730 7510 7510 7510 7510 0
444 20241209 125500 61821730 7510 7510 7510 7510 0
445 20241209 125400 61821730 7510 7510 7510 7510 0
446 20241209 125300 61821730 7510 7510 7510 7510 1
447 20241209 125200 61814220 7450 7450 7450 7450 0
448 20241209 125100 61814220 7450 7450 7450 7450 0
449 20241209 125000 61814220 7450 7450 7450 7450 0
450 20241209 124900 61814220 7450 7450 7450 7450 0
451 20241209 124800 61814220 7450 7450 7450 7450 5
452 20241209 124700 61776970 7510 7510 7510 7510 0
453 20241209 124600 61776970 7510 7510 7510 7510 0
454 20241209 124500 61776970 7510 7510 7510 7510 0
455 20241209 124400 61776970 7510 7510 7510 7510 0
456 20241209 124300 61776970 7510 7510 7510 7510 0
457 20241209 124200 61776970 7510 7510 7510 7510 0
458 20241209 124100 61776970 7510 7510 7510 7510 0
459 20241209 124000 61776970 7510 7510 7510 7510 0
460 20241209 123900 61776970 7510 7510 7510 7510 0
461 20241209 123800 61776970 7510 7510 7510 7510 0
462 20241209 123700 61776970 7510 7510 7510 7510 0
463 20241209 123600 61776970 7510 7510 7510 7510 0
464 20241209 123500 61776970 7510 7510 7510 7510 1
465 20241209 123400 61769460 7440 7440 7440 7440 0
466 20241209 123300 61769460 7440 7440 7440 7440 0
467 20241209 123200 61769460 7440 7490 7490 7430 129
468 20241209 123100 60807940 7510 7510 7510 7510 0
469 20241209 123000 60807940 7510 7510 7510 7510 0
470 20241209 122900 60807940 7510 7510 7510 7510 1
471 20241209 122800 60800430 7490 7490 7490 7490 0
472 20241209 122700 60800430 7490 7490 7490 7490 1
473 20241209 122600 60792940 7510 7510 7510 7510 1
474 20241209 122500 60785430 7420 7420 7420 7420 0
475 20241209 122400 60785430 7420 7420 7420 7420 0
476 20241209 122300 60785430 7420 7420 7420 7420 0
477 20241209 122200 60785430 7420 7490 7490 7420 336
478 20241209 122100 58285990 7490 7490 7490 7490 0
479 20241209 122000 58285990 7490 7530 7530 7490 5
480 20241209 121900 58248440 7540 7540 7540 7540 0
481 20241209 121800 58248440 7540 7540 7540 7540 0
482 20241209 121700 58248440 7540 7540 7540 7540 0
483 20241209 121600 58248440 7540 7540 7540 7540 1
484 20241209 121500 58240900 7540 7540 7540 7540 0
485 20241209 121400 58240900 7540 7540 7540 7540 0
486 20241209 121300 58240900 7540 7540 7540 7540 1
487 20241209 121200 58233360 7450 7440 7450 7440 618
488 20241209 121100 53633890 7440 7440 7440 7440 6
489 20241209 121000 53589250 7440 7440 7440 7440 5
490 20241209 120900 53552050 7440 7440 7440 7440 6
491 20241209 120800 53507410 7440 7440 7440 7440 0
492 20241209 120700 53507410 7440 7440 7440 7440 5
493 20241209 120600 53470210 7440 7440 7440 7440 1
494 20241209 120500 53462770 7440 7440 7440 7440 2
495 20241209 120400 53447890 7440 7440 7440 7440 5
496 20241209 120300 53410690 7440 7440 7440 7420 4
497 20241209 120200 53380970 7410 7410 7410 7410 0
498 20241209 120100 53380970 7410 7410 7410 7410 15
499 20241209 120000 53269820 7440 7440 7440 7440 5
500 20241209 115900 53232620 7440 7440 7440 7440 1
501 20241209 115800 53225180 7440 7440 7440 7440 70
502 20241209 115700 52704380 7440 7440 7440 7440 0
503 20241209 115600 52704380 7440 7440 7440 7440 5
504 20241209 115500 52667180 7440 7440 7440 7440 0
505 20241209 115400 52667180 7440 7440 7440 7440 5
506 20241209 115300 52629980 7440 7440 7440 7440 1
507 20241209 115200 52622540 7410 7410 7410 7410 0
508 20241209 115100 52622540 7410 7410 7410 7410 0
509 20241209 115000 52622540 7410 7410 7410 7410 0
510 20241209 114900 52622540 7410 7410 7410 7410 0
511 20241209 114800 52622540 7410 7410 7410 7410 50
512 20241209 114700 52252040 7410 7410 7410 7410 0
513 20241209 114600 52252040 7410 7380 7410 7370 104
514 20241209 114500 51485360 7380 7380 7380 7380 0
515 20241209 114400 51485360 7380 7380 7380 7380 0
516 20241209 114300 51485360 7380 7380 7380 7380 0
517 20241209 114200 51485360 7380 7410 7410 7360 211
518 20241209 114100 49927520 7400 7400 7400 7400 0
519 20241209 114000 49927520 7400 7400 7400 7400 0
520 20241209 113900 49927520 7400 7400 7400 7400 35
521 20241209 113800 49668520 7400 7400 7400 7400 0
522 20241209 113700 49668520 7400 7400 7400 7400 0
523 20241209 113600 49668520 7400 7400 7400 7400 0
524 20241209 113500 49668520 7400 7400 7400 7400 0
525 20241209 113400 49668520 7400 7400 7400 7400 0
526 20241209 113300 49668520 7400 7400 7400 7400 0
527 20241209 113200 49668520 7400 7400 7400 7400 0
528 20241209 113100 49668520 7400 7410 7410 7400 299
529 20241209 113000 47453000 7410 7410 7410 7410 0
530 20241209 112900 47453000 7410 7410 7410 7410 0
531 20241209 112800 47453000 7410 7410 7410 7410 0
532 20241209 112700 47453000 7410 7410 7410 7410 0
533 20241209 112600 47453000 7410 7410 7410 7410 110
534 20241209 112500 46637900 7410 7410 7410 7410 300
535 20241209 112400 44414900 7410 7420 7420 7410 70
536 20241209 112300 43896150 7440 7440 7440 7440 0
537 20241209 112200 43896150 7440 7440 7440 7440 0
538 20241209 112100 43896150 7440 7430 7440 7430 8
539 20241209 112000 43836660 7420 7420 7420 7420 2
540 20241209 111900 43821820 7410 7420 7420 7410 90
541 20241209 111800 43154820 7440 7450 7450 7440 150
542 20241209 111700 42038530 7450 7450 7450 7450 0
543 20241209 111600 42038530 7450 7450 7450 7450 0
544 20241209 111500 42038530 7450 7450 7450 7450 0
545 20241209 111400 42038530 7450 7450 7450 7450 0
546 20241209 111300 42038530 7450 7450 7450 7450 0
547 20241209 111200 42038530 7450 7450 7450 7450 0
548 20241209 111100 42038530 7450 7450 7450 7450 0
549 20241209 111000 42038530 7450 7450 7450 7450 158
550 20241209 110900 40861430 7460 7460 7460 7460 0
551 20241209 110800 40861430 7460 7460 7460 7460 0
552 20241209 110700 40861430 7460 7460 7460 7460 101
553 20241209 110600 40107970 7490 7490 7490 7490 1
554 20241209 110500 40100480 7500 7500 7500 7500 0
555 20241209 110400 40100480 7500 7500 7500 7500 0
556 20241209 110300 40100480 7500 7500 7500 7500 0
557 20241209 110200 40100480 7500 7500 7500 7500 0
558 20241209 110100 40100480 7500 7500 7500 7500 1
559 20241209 110000 40092980 7510 7510 7510 7510 1
560 20241209 105900 40085470 7430 7430 7430 7430 0
561 20241209 105800 40085470 7430 7430 7430 7430 0
562 20241209 105700 40085470 7430 7450 7450 7430 270
563 20241209 105600 38077280 7460 7460 7460 7460 0
564 20241209 105500 38077280 7460 7460 7460 7460 0
565 20241209 105400 38077280 7460 7460 7460 7460 127
566 20241209 105300 37129860 7460 7460 7460 7460 0
567 20241209 105200 37129860 7460 7460 7460 7460 0
568 20241209 105100 37129860 7460 7460 7460 7460 1
569 20241209 105000 37122400 7510 7510 7510 7510 1
570 20241209 104900 37114890 7470 7470 7470 7470 0
571 20241209 104800 37114890 7470 7470 7470 7470 100
572 20241209 104700 36367890 7490 7480 7490 7480 292
573 20241209 104600 34183630 7490 7490 7490 7490 420
574 20241209 104500 31037830 7500 7500 7500 7500 0
575 20241209 104400 31037830 7500 7500 7500 7500 0
576 20241209 104300 31037830 7500 7500 7500 7500 4
577 20241209 104200 31007830 7550 7550 7550 7550 0
578 20241209 104100 31007830 7550 7550 7550 7550 0
579 20241209 104000 31007830 7550 7550 7550 7550 0
580 20241209 103900 31007830 7550 7550 7550 7550 1
581 20241209 103800 31000280 7500 7500 7500 7500 0
582 20241209 103700 31000280 7500 7500 7500 7500 0
583 20241209 103600 31000280 7500 7500 7500 7500 2
584 20241209 103500 30985280 7550 7550 7550 7550 1
585 20241209 103400 30977730 7550 7550 7550 7550 2
586 20241209 103300 30962630 7550 7550 7550 7550 0
587 20241209 103200 30962630 7550 7550 7550 7550 0
588 20241209 103100 30962630 7550 7550 7550 7550 0
589 20241209 103000 30962630 7550 7550 7550 7550 2
590 20241209 102900 30947530 7490 7500 7500 7490 176
591 20241209 102800 29628780 7550 7550 7550 7550 0
592 20241209 102700 29628780 7550 7550 7550 7550 3
593 20241209 102600 29606130 7560 7560 7560 7560 0
594 20241209 102500 29606130 7560 7560 7560 7560 0
595 20241209 102400 29606130 7560 7560 7560 7560 0
596 20241209 102300 29606130 7560 7560 7560 7560 0
597 20241209 102200 29606130 7560 7560 7560 7560 0
598 20241209 102100 29606130 7560 7560 7560 7560 1
599 20241209 102000 29598570 7500 7500 7500 7500 0
600 20241209 101900 29598570 7500 7500 7500 7500 269
601 20241209 101800 27581070 7570 7570 7570 7570 0
602 20241209 101700 27581070 7570 7570 7570 7570 0
603 20241209 101600 27581070 7570 7570 7570 7570 0
604 20241209 101500 27581070 7570 7570 7570 7570 0
605 20241209 101400 27581070 7570 7570 7570 7570 0
606 20241209 101300 27581070 7570 7570 7570 7570 0
607 20241209 101200 27581070 7570 7570 7570 7570 0
608 20241209 101100 27581070 7570 7570 7570 7570 0
609 20241209 101000 27581070 7570 7570 7570 7570 0
610 20241209 100900 27581070 7570 7570 7570 7570 0
611 20241209 100800 27581070 7570 7570 7570 7570 0
612 20241209 100700 27581070 7570 7570 7570 7570 0
613 20241209 100600 27581070 7570 7570 7570 7570 0
614 20241209 100500 27581070 7570 7570 7570 7570 0
615 20241209 100400 27581070 7570 7570 7570 7570 0
616 20241209 100300 27581070 7570 7570 7570 7570 0
617 20241209 100200 27581070 7570 7520 7570 7450 699
618 20241209 100100 22358400 7570 7570 7570 7570 0
619 20241209 100000 22358400 7570 7570 7570 7570 0
620 20241209 095900 22358400 7570 7570 7570 7570 0
621 20241209 095800 22358400 7570 7570 7570 7570 0
622 20241209 095700 22358400 7570 7570 7570 7570 0
623 20241209 095600 22358400 7570 7570 7570 7570 0
624 20241209 095500 22358400 7570 7560 7570 7560 8
625 20241209 095400 22297910 7570 7570 7570 7570 0
626 20241209 095300 22297910 7570 7570 7570 7570 0
627 20241209 095200 22297910 7570 7570 7570 7570 0
628 20241209 095100 22297910 7570 7570 7570 7570 0
629 20241209 095000 22297910 7570 7570 7570 7570 0
630 20241209 094900 22297910 7570 7570 7570 7570 0
631 20241209 094800 22297910 7570 7570 7570 7570 0
632 20241209 094700 22297910 7570 7570 7570 7570 0
633 20241209 094600 22297910 7570 7570 7570 7570 10
634 20241209 094500 22222210 7580 7560 7580 7560 12
635 20241209 094400 22131330 7480 7500 7560 7480 301
636 20241209 094300 19877040 7580 7510 7580 7510 11
637 20241209 094200 19794360 7500 7500 7500 7500 21
638 20241209 094100 19636860 7500 7490 7500 7490 18
639 20241209 094000 19501920 7490 7490 7490 7490 9
640 20241209 093900 19434510 7490 7490 7490 7490 2
641 20241209 093800 19419530 7500 7500 7500 7500 0
642 20241209 093700 19419530 7500 7500 7500 7500 0
643 20241209 093600 19419530 7500 7500 7500 7500 1
644 20241209 093500 19412030 7500 7500 7500 7500 0
645 20241209 093400 19412030 7500 7500 7500 7500 0
646 20241209 093300 19412030 7500 7500 7500 7500 0
647 20241209 093200 19412030 7500 7500 7500 7500 1
648 20241209 093100 19404530 7480 7500 7500 7480 74
649 20241209 093000 18850170 7500 7500 7500 7500 2
650 20241209 092900 18835170 7500 7470 7500 7470 2
651 20241209 092800 18820200 7470 7500 7500 7470 2
652 20241209 092700 18805230 7510 7510 7510 7460 144
653 20241209 092600 17727040 7610 7610 7610 7610 1
654 20241209 092500 17719430 7520 7520 7620 7510 143
655 20241209 092400 16644440 7640 7640 7640 7640 1
656 20241209 092300 16636800 7520 7580 7580 7510 719
657 20241209 092200 11226170 7580 7580 7580 7580 20
658 20241209 092100 11074570 7580 7580 7580 7580 8
659 20241209 092000 11013930 7670 7660 7670 7600 146
660 20241209 091900 9903290 7600 7580 7600 7580 34
661 20241209 091800 9644930 7670 7670 7670 7670 0
662 20241209 091700 9644930 7670 7670 7670 7670 0
663 20241209 091600 9644930 7670 7670 7670 7670 1
664 20241209 091500 9637260 7680 7680 7680 7680 0
665 20241209 091400 9637260 7680 7580 7680 7570 73
666 20241209 091300 9084360 7690 7620 7690 7570 546
667 20241209 091200 4918280 7550 7570 7570 7550 71
668 20241209 091100 4381010 7660 7560 7660 7560 85
669 20241209 091000 3738210 7660 7610 7660 7610 3
670 20241209 090900 3715280 7620 7620 7620 7600 97
671 20241209 090800 2977520 7670 7690 7690 7670 2
672 20241209 090700 2962160 7700 7700 7700 7700 0
673 20241209 090600 2962160 7700 7690 7700 7690 51
674 20241209 090500 2569960 7570 7700 7700 7570 150
675 20241209 090400 1422390 7730 7730 7730 7730 0
676 20241209 090300 1422390 7730 7730 7730 7730 0
677 20241209 090200 1422390 7730 7730 7730 7730 0
678 20241209 090100 1422390 7730 7580 7730 7520 56
679 20241209 090000 999060 7740 7510 7740 7510 133