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

753
371950/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,753 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,213100,411990200,7290,7290,7290,7290,4200
20241209,213000,411990200,7290,7290,7290,7290,0
20241209,212900,411990200,7290,7290,7290,7290,0
20241209,212800,411990200,7290,7290,7290,7290,0
20241209,212700,411990200,7290,7290,7290,7290,0
20241209,212600,411990200,7290,7290,7290,7290,0
20241209,212500,411990200,7290,7290,7290,7290,0
20241209,212400,411990200,7290,7290,7290,7290,0
20241209,212300,411990200,7290,7290,7290,7290,0
20241209,212200,411990200,7290,7290,7290,7290,0
20241209,212100,411990200,7290,7290,7290,7290,0
20241209,212000,411990200,7290,7290,7290,7290,0
20241209,211900,411990200,7290,7290,7290,7290,0
20241209,211800,411990200,7290,7290,7290,7290,0
20241209,211700,411990200,7290,7290,7290,7290,0
20241209,211600,411990200,7290,7290,7290,7290,0
20241209,211500,411990200,7290,7290,7290,7290,0
20241209,211400,411990200,7290,7290,7290,7290,0
20241209,211300,411990200,7290,7290,7290,7290,0
20241209,211200,411990200,7290,7290,7290,7290,0
20241209,211100,411990200,7290,7290,7290,7290,0
20241209,211000,411990200,7290,7290,7290,7290,0
20241209,210900,411990200,7290,7290,7290,7290,0
20241209,210800,411990200,7290,7290,7290,7290,0
20241209,210700,411990200,7290,7290,7290,7290,0
20241209,210600,411990200,7290,7290,7290,7290,0
20241209,210500,411990200,7290,7290,7290,7290,0
20241209,210400,411990200,7290,7290,7290,7290,0
20241209,210300,411990200,7290,7290,7290,7290,0
20241209,210200,411990200,7290,7290,7290,7290,0
20241209,210100,411990200,7290,7290,7290,7290,4200
20241209,210000,411990200,7290,7290,7290,7290,0
20241209,205900,411990200,7290,7290,7290,7290,0
20241209,205800,411990200,7290,7290,7290,7290,0
20241209,205700,411990200,7290,7290,7290,7290,0
20241209,205600,411990200,7290,7290,7290,7290,0
20241209,205500,411990200,7290,7290,7290,7290,0
20241209,205400,411990200,7290,7290,7290,7290,0
20241209,205300,411990200,7290,7290,7290,7290,0
20241209,205200,411990200,7290,7290,7290,7290,0
20241209,205100,411990200,7290,7290,7290,7290,0
20241209,205000,411990200,7290,7290,7290,7290,0
20241209,204900,411990200,7290,7290,7290,7290,0
20241209,204800,411990200,7290,7290,7290,7290,0
20241209,204700,411990200,7290,7290,7290,7290,0
20241209,204600,411990200,7290,7290,7290,7290,0
20241209,204500,411990200,7290,7290,7290,7290,0
20241209,204400,411990200,7290,7290,7290,7290,0
20241209,204300,411990200,7290,7290,7290,7290,0
20241209,204200,411990200,7290,7290,7290,7290,0
20241209,204100,411990200,7290,7290,7290,7290,0
20241209,204000,411990200,7290,7290,7290,7290,0
20241209,203900,411990200,7290,7290,7290,7290,0
20241209,203800,411990200,7290,7290,7290,7290,0
20241209,203700,411990200,7290,7290,7290,7290,0
20241209,203600,411990200,7290,7290,7290,7290,0
20241209,203500,411990200,7290,7290,7290,7290,0
20241209,203400,411990200,7290,7290,7290,7290,0
20241209,203300,411990200,7290,7290,7290,7290,0
20241209,203200,411990200,7290,7290,7290,7290,0
20241209,203100,411990200,7290,7290,7290,7290,4200
20241209,203000,411990200,7290,7290,7290,7290,0
20241209,202900,411990200,7290,7290,7290,7290,0
20241209,202800,411990200,7290,7290,7290,7290,0
20241209,202700,411990200,7290,7290,7290,7290,0
20241209,202600,411990200,7290,7290,7290,7290,0
20241209,202500,411990200,7290,7290,7290,7290,0
20241209,202400,411990200,7290,7290,7290,7290,0
20241209,202300,411990200,7290,7290,7290,7290,0
20241209,202200,411990200,7290,7290,7290,7290,0
20241209,202100,411990200,7290,7290,7290,7290,0
20241209,202000,411990200,7290,7290,7290,7290,0
20241209,201900,411990200,7290,7290,7290,7290,0
20241209,201800,411990200,7290,7290,7290,7290,0
20241209,201700,411990200,7290,7290,7290,7290,0
20241209,201600,411990200,7290,7290,7290,7290,0
20241209,201500,411990200,7290,7290,7290,7290,0
20241209,201400,411990200,7290,7290,7290,7290,0
20241209,201300,411990200,7290,7290,7290,7290,0
20241209,201200,411990200,7290,7290,7290,7290,0
20241209,201100,411990200,7290,7290,7290,7290,0
20241209,201000,411990200,7290,7290,7290,7290,0
20241209,200900,411990200,7290,7290,7290,7290,0
20241209,200800,411990200,7290,7290,7290,7290,0
20241209,200700,411990200,7290,7290,7290,7290,0
20241209,200600,411990200,7290,7290,7290,7290,0
20241209,200500,411990200,7290,7290,7290,7290,0
20241209,200400,411990200,7290,7290,7290,7290,0
20241209,200300,411990200,7290,7290,7290,7290,0
20241209,200200,411990200,7290,7290,7290,7290,0
20241209,200100,411990200,7290,7290,7290,7290,4200
20241209,200000,411990200,7290,7290,7290,7290,0
20241209,195900,411990200,7290,7290,7290,7290,0
20241209,195800,411990200,7290,7290,7290,7290,0
20241209,195700,411990200,7290,7290,7290,7290,0
20241209,195600,411990200,7290,7290,7290,7290,0
20241209,195500,411990200,7290,7290,7290,7290,0
20241209,195400,411990200,7290,7290,7290,7290,0
20241209,195300,411990200,7290,7290,7290,7290,0
20241209,195200,411990200,7290,7290,7290,7290,0
20241209,195100,411990200,7290,7290,7290,7290,0
20241209,195000,411990200,7290,7290,7290,7290,0
20241209,194900,411990200,7290,7290,7290,7290,0
20241209,194800,411990200,7290,7290,7290,7290,0
20241209,194700,411990200,7290,7290,7290,7290,0
20241209,194600,411990200,7290,7290,7290,7290,0
20241209,194500,411990200,7290,7290,7290,7290,0
20241209,194400,411990200,7290,7290,7290,7290,0
20241209,194300,411990200,7290,7290,7290,7290,0
20241209,194200,411990200,7290,7290,7290,7290,0
20241209,194100,411990200,7290,7290,7290,7290,0
20241209,194000,411990200,7290,7290,7290,7290,0
20241209,193900,411990200,7290,7290,7290,7290,0
20241209,193800,411990200,7290,7290,7290,7290,0
20241209,193700,411990200,7290,7290,7290,7290,0
20241209,193600,411990200,7290,7290,7290,7290,0
20241209,193500,411990200,7290,7290,7290,7290,0
20241209,193400,411990200,7290,7290,7290,7290,0
20241209,193300,411990200,7290,7290,7290,7290,0
20241209,193200,411990200,7290,7290,7290,7290,0
20241209,193100,411990200,7290,7290,7290,7290,4200
20241209,193000,411990200,7290,7290,7290,7290,0
20241209,192900,411990200,7290,7290,7290,7290,0
20241209,192800,411990200,7290,7290,7290,7290,0
20241209,192700,411990200,7290,7290,7290,7290,0
20241209,192600,411990200,7290,7290,7290,7290,0
20241209,192500,411990200,7290,7290,7290,7290,0
20241209,192400,411990200,7290,7290,7290,7290,0
20241209,192300,411990200,7290,7290,7290,7290,0
20241209,192200,411990200,7290,7290,7290,7290,0
20241209,192100,411990200,7290,7290,7290,7290,0
20241209,192000,411990200,7290,7290,7290,7290,0
20241209,191900,411990200,7290,7290,7290,7290,0
20241209,191800,411990200,7290,7290,7290,7290,0
20241209,191700,411990200,7290,7290,7290,7290,0
20241209,191600,411990200,7290,7290,7290,7290,0
20241209,191500,411990200,7290,7290,7290,7290,0
20241209,191400,411990200,7290,7290,7290,7290,0
20241209,191300,411990200,7290,7290,7290,7290,0
20241209,191200,411990200,7290,7290,7290,7290,0
20241209,191100,411990200,7290,7290,7290,7290,0
20241209,191000,411990200,7290,7290,7290,7290,0
20241209,190900,411990200,7290,7290,7290,7290,0
20241209,190800,411990200,7290,7290,7290,7290,0
20241209,190700,411990200,7290,7290,7290,7290,0
20241209,190600,411990200,7290,7290,7290,7290,0
20241209,190500,411990200,7290,7290,7290,7290,0
20241209,190400,411990200,7290,7290,7290,7290,0
20241209,190300,411990200,7290,7290,7290,7290,0
20241209,190200,411990200,7290,7290,7290,7290,0
20241209,190100,411990200,7290,7290,7290,7290,4200
20241209,190000,411990200,7290,7290,7290,7290,0
20241209,185900,411990200,7290,7290,7290,7290,0
20241209,185800,411990200,7290,7290,7290,7290,0
20241209,185700,411990200,7290,7290,7290,7290,0
20241209,185600,411990200,7290,7290,7290,7290,0
20241209,185500,411990200,7290,7290,7290,7290,0
20241209,185400,411990200,7290,7290,7290,7290,0
20241209,185300,411990200,7290,7290,7290,7290,0
20241209,185200,411990200,7290,7290,7290,7290,0
20241209,185100,411990200,7290,7290,7290,7290,0
20241209,185000,411990200,7290,7290,7290,7290,0
20241209,184900,411990200,7290,7290,7290,7290,0
20241209,184800,411990200,7290,7290,7290,7290,0
20241209,184700,411990200,7290,7290,7290,7290,0
20241209,184600,411990200,7290,7290,7290,7290,0
20241209,184500,411990200,7290,7290,7290,7290,0
20241209,184400,411990200,7290,7290,7290,7290,0
20241209,184300,411990200,7290,7290,7290,7290,0
20241209,184200,411990200,7290,7290,7290,7290,0
20241209,184100,411990200,7290,7290,7290,7290,0
20241209,184000,411990200,7290,7290,7290,7290,0
20241209,183900,411990200,7290,7290,7290,7290,0
20241209,183800,411990200,7290,7290,7290,7290,0
20241209,183700,411990200,7290,7290,7290,7290,0
20241209,183600,411990200,7290,7290,7290,7290,0
20241209,183500,411990200,7290,7290,7290,7290,0
20241209,183400,411990200,7290,7290,7290,7290,0
20241209,183300,411990200,7290,7290,7290,7290,0
20241209,183200,411990200,7290,7290,7290,7290,0
20241209,183100,411990200,7290,7290,7290,7290,4200
20241209,183000,411990200,7290,7290,7290,7290,0
20241209,182900,411990200,7290,7290,7290,7290,0
20241209,182800,411990200,7290,7290,7290,7290,0
20241209,182700,411990200,7290,7290,7290,7290,0
20241209,182600,411990200,7290,7290,7290,7290,0
20241209,182500,411990200,7290,7290,7290,7290,0
20241209,182400,411990200,7290,7290,7290,7290,0
20241209,182300,411990200,7290,7290,7290,7290,0
20241209,182200,411990200,7290,7290,7290,7290,0
20241209,182100,411990200,7290,7290,7290,7290,0
20241209,182000,411990200,7290,7290,7290,7290,0
20241209,181900,411990200,7290,7290,7290,7290,0
20241209,181800,411990200,7290,7290,7290,7290,0
20241209,181700,411990200,7290,7290,7290,7290,0
20241209,181600,411990200,7290,7290,7290,7290,0
20241209,181500,411990200,7290,7290,7290,7290,0
20241209,181400,411990200,7290,7290,7290,7290,0
20241209,181300,411990200,7290,7290,7290,7290,0
20241209,181200,411990200,7290,7290,7290,7290,0
20241209,181100,411990200,7290,7290,7290,7290,0
20241209,181000,411990200,7290,7290,7290,7290,0
20241209,180900,411990200,7290,7290,7290,7290,0
20241209,180800,411990200,7290,7290,7290,7290,0
20241209,180700,411990200,7290,7290,7290,7290,0
20241209,180600,411990200,7290,7290,7290,7290,0
20241209,180500,411990200,7290,7290,7290,7290,0
20241209,180400,411990200,7290,7290,7290,7290,0
20241209,180300,411990200,7290,7290,7290,7290,0
20241209,180200,411990200,7290,7290,7290,7290,0
20241209,180100,411990200,7290,7290,7290,7290,4200
20241209,180000,411990200,7290,7290,7290,7290,0
20241209,175900,411990200,7290,7290,7290,7290,0
20241209,175800,411990200,7290,7290,7290,7290,0
20241209,175700,411990200,7290,7290,7290,7290,0
20241209,175600,411990200,7290,7290,7290,7290,0
20241209,175500,411990200,7290,7290,7290,7290,0
20241209,175400,411990200,7290,7290,7290,7290,0
20241209,175300,411990200,7290,7290,7290,7290,0
20241209,175200,411990200,7290,7290,7290,7290,0
20241209,175100,411990200,7290,7290,7290,7290,0
20241209,175000,411990200,7290,7290,7290,7290,0
20241209,174900,411990200,7290,7290,7290,7290,0
20241209,174800,411990200,7290,7290,7290,7290,0
20241209,174700,411990200,7290,7290,7290,7290,0
20241209,174600,411990200,7290,7290,7290,7290,0
20241209,174500,411990200,7290,7290,7290,7290,0
20241209,174400,411990200,7290,7290,7290,7290,0
20241209,174300,411990200,7290,7290,7290,7290,0
20241209,174200,411990200,7290,7290,7290,7290,0
20241209,174100,411990200,7290,7290,7290,7290,0
20241209,174000,411990200,7290,7290,7290,7290,0
20241209,173900,411990200,7290,7290,7290,7290,0
20241209,173800,411990200,7290,7290,7290,7290,0
20241209,173700,411990200,7290,7290,7290,7290,0
20241209,173600,411990200,7290,7290,7290,7290,0
20241209,173500,411990200,7290,7290,7290,7290,0
20241209,173400,411990200,7290,7290,7290,7290,0
20241209,173300,411990200,7290,7290,7290,7290,0
20241209,173200,411990200,7290,7290,7290,7290,0
20241209,173100,411990200,7290,7290,7290,7290,4200
20241209,173000,411990200,7290,7290,7290,7290,0
20241209,172900,411990200,7290,7290,7290,7290,0
20241209,172800,411990200,7290,7290,7290,7290,0
20241209,172700,411990200,7290,7290,7290,7290,0
20241209,172600,411990200,7290,7290,7290,7290,0
20241209,172500,411990200,7290,7290,7290,7290,0
20241209,172400,411990200,7290,7290,7290,7290,0
20241209,172300,411990200,7290,7290,7290,7290,0
20241209,172200,411990200,7290,7290,7290,7290,0
20241209,172100,411990200,7290,7290,7290,7290,0
20241209,172000,411990200,7290,7290,7290,7290,0
20241209,171900,411990200,7290,7290,7290,7290,0
20241209,171800,411990200,7290,7290,7290,7290,0
20241209,171700,411990200,7290,7290,7290,7290,0
20241209,171600,411990200,7290,7290,7290,7290,0
20241209,171500,411990200,7290,7290,7290,7290,0
20241209,171400,411990200,7290,7290,7290,7290,0
20241209,171300,411990200,7290,7290,7290,7290,0
20241209,171200,411990200,7290,7290,7290,7290,0
20241209,171100,411990200,7290,7290,7290,7290,0
20241209,171000,411990200,7290,7290,7290,7290,0
20241209,170900,411990200,7290,7290,7290,7290,0
20241209,170800,411990200,7290,7290,7290,7290,0
20241209,170700,411990200,7290,7290,7290,7290,0
20241209,170600,411990200,7290,7290,7290,7290,0
20241209,170500,411990200,7290,7290,7290,7290,0
20241209,170400,411990200,7290,7290,7290,7290,0
20241209,170300,411990200,7290,7290,7290,7290,0
20241209,170200,411990200,7290,7290,7290,7290,0
20241209,170100,411990200,7290,7290,7290,7290,4200
20241209,170000,411990200,7290,7290,7290,7290,0
20241209,165900,411990200,7290,7290,7290,7290,0
20241209,165800,411990200,7290,7290,7290,7290,0
20241209,165700,411990200,7290,7290,7290,7290,0
20241209,165600,411990200,7290,7290,7290,7290,0
20241209,165500,411990200,7290,7290,7290,7290,0
20241209,165400,411990200,7290,7290,7290,7290,0
20241209,165300,411990200,7290,7290,7290,7290,0
20241209,165200,411990200,7290,7290,7290,7290,0
20241209,165100,411990200,7290,7290,7290,7290,0
20241209,165000,411990200,7290,7290,7290,7290,0
20241209,164900,411990200,7290,7290,7290,7290,0
20241209,164800,411990200,7290,7290,7290,7290,0
20241209,164700,411990200,7290,7290,7290,7290,0
20241209,164600,411990200,7290,7290,7290,7290,0
20241209,164500,411990200,7290,7290,7290,7290,0
20241209,164400,411990200,7290,7290,7290,7290,0
20241209,164300,411990200,7290,7290,7290,7290,0
20241209,164200,411990200,7290,7290,7290,7290,0
20241209,164100,411990200,7290,7290,7290,7290,0
20241209,164000,411990200,7290,7290,7290,7290,0
20241209,163900,411990200,7290,7290,7290,7290,0
20241209,163800,411990200,7290,7290,7290,7290,0
20241209,163700,411990200,7290,7290,7290,7290,0
20241209,163600,411990200,7290,7290,7290,7290,0
20241209,163500,411990200,7290,7290,7290,7290,0
20241209,163400,411990200,7290,7290,7290,7290,0
20241209,163300,411990200,7290,7290,7290,7290,0
20241209,163200,411990200,7290,7290,7290,7290,0
20241209,163100,411990200,7290,7290,7290,7290,4200
20241209,163000,411990200,7290,7290,7290,7290,0
20241209,162900,411990200,7290,7290,7290,7290,0
20241209,162800,411990200,7290,7290,7290,7290,0
20241209,162700,411990200,7290,7290,7290,7290,0
20241209,162600,411990200,7290,7290,7290,7290,0
20241209,162500,411990200,7290,7290,7290,7290,0
20241209,162400,411990200,7290,7290,7290,7290,0
20241209,162300,411990200,7290,7290,7290,7290,0
20241209,162200,411990200,7290,7290,7290,7290,0
20241209,162100,411990200,7290,7290,7290,7290,0
20241209,162000,411990200,7290,7290,7290,7290,0
20241209,161900,411990200,7290,7290,7290,7290,0
20241209,161800,411990200,7290,7290,7290,7290,0
20241209,161700,411990200,7290,7290,7290,7290,0
20241209,161600,411990200,7290,7290,7290,7290,0
20241209,161500,411990200,7290,7290,7290,7290,0
20241209,161400,411990200,7290,7290,7290,7290,0
20241209,161300,411990200,7290,7290,7290,7290,0
20241209,161200,411990200,7290,7290,7290,7290,0
20241209,161100,411990200,7290,7290,7290,7290,0
20241209,161000,411990200,7290,7290,7290,7290,0
20241209,160900,411990200,7290,7290,7290,7290,0
20241209,160800,411990200,7290,7290,7290,7290,0
20241209,160700,411990200,7290,7290,7290,7290,0
20241209,160600,411990200,7290,7290,7290,7290,0
20241209,160500,411990200,7290,7290,7290,7290,0
20241209,160400,411990200,7290,7290,7290,7290,0
20241209,160300,411990200,7290,7290,7290,7290,0
20241209,160200,411990200,7290,7290,7290,7290,0
20241209,160100,411990200,7290,7290,7290,7290,4200
20241209,160000,411990200,7290,7290,7290,7290,0
20241209,155900,411990200,7290,7290,7290,7290,0
20241209,155800,411990200,7290,7290,7290,7290,0
20241209,155700,411990200,7290,7290,7290,7290,0
20241209,155600,411990200,7290,7290,7290,7290,0
20241209,155500,411990200,7290,7290,7290,7290,0
20241209,155400,411990200,7290,7290,7290,7290,0
20241209,155300,411990200,7290,7290,7290,7290,0
20241209,155200,411990200,7290,7290,7290,7290,0
20241209,155100,411990200,7290,7290,7290,7290,0
20241209,155000,411990200,7290,7290,7290,7290,0
20241209,154900,411990200,7290,7290,7290,7290,0
20241209,154800,411990200,7290,7290,7290,7290,0
20241209,154700,411990200,7290,7290,7290,7290,0
20241209,154600,411990200,7290,7290,7290,7290,0
20241209,154500,411990200,7290,7290,7290,7290,0
20241209,154400,411990200,7290,7290,7290,7290,0
20241209,154300,411990200,7290,7290,7290,7290,0
20241209,154200,411990200,7290,7290,7290,7290,0
20241209,154100,411990200,7290,7290,7290,7290,0
20241209,154000,411990200,7290,7290,7290,7290,0
20241209,153900,411990200,7290,7290,7290,7290,0
20241209,153800,411990200,7290,7290,7290,7290,0
20241209,153700,411990200,7290,7290,7290,7290,0
20241209,153600,411990200,7290,7290,7290,7290,0
20241209,153500,411990200,7290,7290,7290,7290,0
20241209,153400,411990200,7290,7290,7290,7290,0
20241209,153300,411990200,7290,7290,7290,7290,0
20241209,153200,411990200,7290,7290,7290,7290,0
20241209,153100,411990200,7290,7290,7290,7290,4200
20241209,153000,411990200,7290,7290,7290,7290,4200
20241209,152900,381372200,7360,7360,7360,7360,0
20241209,152800,381372200,7360,7360,7360,7360,0
20241209,152700,381372200,7360,7360,7360,7360,0
20241209,152600,381372200,7360,7360,7360,7360,0
20241209,152500,381372200,7360,7360,7360,7360,0
20241209,152400,381372200,7360,7360,7360,7360,0
20241209,152300,381372200,7360,7360,7360,7360,0
20241209,152200,381372200,7360,7360,7360,7360,0
20241209,152100,381372200,7360,7360,7360,7360,0
20241209,152000,381372200,7360,7360,7360,7360,0
20241209,151900,381372200,7360,7360,7360,7360,21
20241209,151800,381217640,7290,7340,7420,7290,1330
20241209,151700,371390410,7340,7320,7420,7310,104
20241209,151600,370627150,7420,7370,7420,7370,1002
20241209,151500,363220540,7300,7370,7380,7300,1114
20241209,151400,355066700,7370,7370,7370,7370,310
20241209,151300,352782000,7370,7380,7380,7370,450
20241209,151200,349464000,7390,7320,7390,7310,300
20241209,151100,347254380,7310,7310,7310,7310,236
20241209,151000,345529220,7300,7350,7350,7300,220
20241209,150900,343914220,7430,7360,7430,7360,61
20241209,150800,343465190,7360,7360,7360,7360,0
20241209,150700,343465190,7360,7360,7360,7360,1
20241209,150600,343457830,7360,7360,7360,7360,150
20241209,150500,342353830,7360,7360,7360,7360,0
20241209,150400,342353830,7360,7360,7360,7360,0
20241209,150300,342353830,7360,7360,7360,7360,45
20241209,150200,342022630,7360,7360,7360,7360,0
20241209,150100,342022630,7360,7360,7360,7360,103
20241209,150000,341264550,7350,7380,7380,7350,27
20241209,145900,341065730,7370,7370,7370,7370,0
20241209,145800,341065730,7370,7370,7370,7370,50
20241209,145700,340697230,7340,7340,7340,7340,250
20241209,145600,338862230,7340,7390,7440,7340,142
20241209,145500,337814500,7340,7390,7390,7340,247
20241209,145400,335989620,7370,7350,7370,7230,4478
20241209,145300,303384140,7420,7400,7420,7320,4367
20241209,145200,271298850,7400,7400,7400,7400,0
20241209,145100,271298850,7400,7400,7400,7400,0
20241209,145000,271298850,7400,7400,7400,7400,10
20241209,144900,271224850,7400,7400,7400,7400,0
20241209,144800,271224850,7400,7400,7400,7400,0
20241209,144700,271224850,7400,7400,7400,7400,0
20241209,144600,271224850,7400,7400,7400,7400,6
20241209,144500,271180450,7400,7400,7400,7400,0
20241209,144400,271180450,7400,7400,7400,7400,0
20241209,144300,271180450,7400,7410,7410,7400,100
20241209,144200,270440250,7400,7430,7430,7400,1000
20241209,144100,263029100,7430,7440,7440,7430,150
20241209,144000,261914530,7480,7480,7480,7480,92
20241209,143900,261226370,7470,7470,7470,7470,0
20241209,143800,261226370,7470,7470,7470,7470,0
20241209,143700,261226370,7470,7470,7470,7470,501
20241209,143600,257483900,7470,7470,7470,7470,0
20241209,143500,257483900,7470,7470,7470,7470,50
20241209,143400,257110400,7470,7470,7470,7470,36
20241209,143300,256841480,7440,7440,7440,7440,0
20241209,143200,256841480,7440,7440,7440,7440,0
20241209,143100,256841480,7440,7440,7440,7440,300
20241209,143000,254609480,7440,7450,7450,7440,500
20241209,142900,250886510,7450,7450,7450,7450,1
20241209,142800,250879060,7450,7450,7450,7450,10
20241209,142700,250804560,7500,7500,7500,7500,0
20241209,142600,250804560,7500,7500,7500,7500,0
20241209,142500,250804560,7500,7500,7500,7500,0
20241209,142400,250804560,7500,7500,7500,7500,280
20241209,142300,248704560,7500,7490,7500,7490,72
20241209,142200,248164660,7490,7490,7490,7490,0
20241209,142100,248164660,7490,7490,7490,7490,0
20241209,142000,248164660,7490,7490,7490,7490,0
20241209,141900,248164660,7490,7490,7490,7490,0
20241209,141800,248164660,7490,7490,7490,7490,2
20241209,141700,248149680,7440,7440,7440,7440,0
20241209,141600,248149680,7440,7450,7450,7440,29
20241209,141500,247933750,7450,7450,7450,7450,1
20241209,141400,247926300,7480,7440,7480,7440,110
20241209,141300,247107500,7440,7450,7450,7440,90
20241209,141200,246437590,7500,7500,7500,7500,0
20241209,141100,246437590,7500,7500,7500,7500,0
20241209,141000,246437590,7500,7500,7500,7500,0
20241209,140900,246437590,7500,7450,7500,7450,60
20241209,140800,245989090,7450,7450,7450,7450,0
20241209,140700,245989090,7450,7450,7450,7450,500
20241209,140600,242264090,7510,7510,7510,7510,0
20241209,140500,242264090,7510,7510,7510,7510,0
20241209,140400,242264090,7510,7510,7510,7510,0
20241209,140300,242264090,7510,7510,7510,7510,0
20241209,140200,242264090,7510,7470,7510,7450,502
20241209,140100,238519760,7470,7470,7470,7470,1
20241209,140000,238512290,7510,7510,7510,7510,10
20241209,135900,238437190,7460,7490,7490,7460,500
20241209,135800,234697950,7490,7490,7490,7490,0
20241209,135700,234697950,7490,7490,7490,7490,0
20241209,135600,234697950,7490,7490,7490,7490,0
20241209,135500,234697950,7490,7490,7490,7490,5
20241209,135400,234660500,7490,7490,7490,7490,0
20241209,135300,234660500,7490,7490,7490,7490,0
20241209,135200,234660500,7490,7490,7490,7490,0
20241209,135100,234660500,7490,7490,7490,7490,0
20241209,135000,234660500,7490,7490,7490,7490,145
20241209,134900,233574450,7550,7550,7550,7550,0
20241209,134800,233574450,7550,7550,7550,7550,0
20241209,134700,233574450,7550,7550,7550,7550,0
20241209,134600,233574450,7550,7550,7550,7550,0
20241209,134500,233574450,7550,7550,7550,7550,1
20241209,134400,233566900,7500,7500,7500,7500,42
20241209,134300,233251900,7500,7500,7500,7500,0
20241209,134200,233251900,7500,7500,7500,7500,0
20241209,134100,233251900,7500,7500,7500,7500,0
20241209,134000,233251900,7500,7500,7500,7500,0
20241209,133900,233251900,7500,7500,7500,7500,0
20241209,133800,233251900,7500,7500,7500,7500,0
20241209,133700,233251900,7500,7500,7500,7500,0
20241209,133600,233251900,7500,7520,7520,7500,103
20241209,133500,232478940,7520,7540,7540,7520,130
20241209,133400,231500270,7540,7540,7540,7540,27
20241209,133300,231296690,7550,7550,7550,7550,0
20241209,133200,231296690,7550,7550,7550,7550,100
20241209,133100,230541690,7540,7540,7540,7540,0
20241209,133000,230541690,7540,7540,7540,7540,0
20241209,132900,230541690,7540,7540,7540,7540,0
20241209,132800,230541690,7540,7540,7540,7540,0
20241209,132700,230541690,7540,7540,7540,7540,0
20241209,132600,230541690,7540,7540,7540,7540,0
20241209,132500,230541690,7540,7540,7540,7540,0
20241209,132400,230541690,7540,7540,7540,7540,0
20241209,132300,230541690,7540,7540,7540,7540,0
20241209,132200,230541690,7540,7540,7540,7540,0
20241209,132100,230541690,7540,7540,7540,7540,0
20241209,132000,230541690,7540,7540,7540,7540,144
20241209,131900,229455930,7520,7520,7520,7520,0
20241209,131800,229455930,7520,7510,7520,7510,47
20241209,131700,229102500,7510,7510,7510,7510,0
20241209,131600,229102500,7510,7510,7510,7510,216
20241209,131500,227480340,7510,7510,7510,7510,108
20241209,131400,226669260,7440,7440,7440,7440,0
20241209,131300,226669260,7440,7440,7440,7440,20
20241209,131200,226520460,7440,7440,7440,7440,20
20241209,131100,226371660,7440,7450,7470,7430,73
20241209,131000,225827960,7460,7460,7460,7460,0
20241209,130900,225827960,7460,7460,7460,7460,0
20241209,130800,225827960,7460,7420,7460,7410,572
20241209,130700,221583660,7420,7420,7420,7420,7
20241209,130600,221531720,7360,7390,7390,7360,1124
20241209,130500,213232770,7390,7390,7390,7390,0
20241209,130400,213232770,7390,7410,7440,7390,1177
20241209,130300,204522570,7450,7430,7450,7400,1034
20241209,130200,196866200,7430,7430,7430,7430,0
20241209,130100,196866200,7430,7430,7430,7430,55
20241209,130000,196457550,7420,7420,7420,7420,0
20241209,125900,196457550,7420,7420,7420,7420,0
20241209,125800,196457550,7420,7420,7420,7420,0
20241209,125700,196457550,7420,7420,7420,7420,0
20241209,125600,196457550,7420,7420,7420,7420,0
20241209,125500,196457550,7420,7420,7420,7420,0
20241209,125400,196457550,7420,7420,7420,7420,0
20241209,125300,196457550,7420,7420,7420,7420,0
20241209,125200,196457550,7420,7420,7420,7420,50
20241209,125100,196086550,7410,7410,7410,7410,0
20241209,125000,196086550,7410,7410,7410,7410,0
20241209,124900,196086550,7410,7430,7430,7410,155
20241209,124800,194936270,7420,7420,7420,7420,0
20241209,124700,194936270,7420,7500,7500,7420,635
20241209,124600,190218780,7520,7520,7520,7520,0
20241209,124500,190218780,7520,7520,7520,7520,0
20241209,124400,190218780,7520,7520,7520,7520,5
20241209,124300,190181180,7500,7500,7500,7500,0
20241209,124200,190181180,7500,7430,7520,7430,322
20241209,124100,187765340,7430,7490,7490,7430,105
20241209,124000,186980210,7430,7430,7430,7430,12
20241209,123900,186891050,7430,7430,7430,7430,0
20241209,123800,186891050,7430,7430,7430,7430,35
20241209,123700,186631000,7430,7430,7430,7430,52
20241209,123600,186244640,7430,7430,7430,7430,0
20241209,123500,186244640,7430,7430,7430,7430,50
20241209,123400,185873140,7430,7430,7430,7430,0
20241209,123300,185873140,7430,7430,7430,7430,0
20241209,123200,185873140,7430,7430,7430,7430,0
20241209,123100,185873140,7430,7430,7430,7430,0
20241209,123000,185873140,7430,7430,7430,7430,0
20241209,122900,185873140,7430,7430,7430,7430,0
20241209,122800,185873140,7430,7430,7430,7430,50
20241209,122700,185501640,7430,7430,7430,7430,0
20241209,122600,185501640,7430,7430,7430,7430,0
20241209,122500,185501640,7430,7430,7430,7430,1
20241209,122400,185494210,7420,7480,7480,7420,200
20241209,122300,184006080,7550,7550,7550,7550,0
20241209,122200,184006080,7550,7550,7550,7550,0
20241209,122100,184006080,7550,7550,7550,7550,0
20241209,122000,184006080,7550,7550,7550,7550,0
20241209,121900,184006080,7550,7550,7550,7550,5
20241209,121800,183968330,7560,7560,7560,7560,0
20241209,121700,183968330,7560,7560,7560,7560,2
20241209,121600,183953210,7440,7440,7440,7440,0
20241209,121500,183953210,7440,7440,7440,7440,13
20241209,121400,183856490,7430,7430,7430,7430,0
20241209,121300,183856490,7430,7500,7500,7410,2007
20241209,121200,168935930,7490,7490,7490,7490,3
20241209,121100,168913460,7500,7500,7500,7500,20
20241209,121000,168763460,7600,7600,7600,7600,1
20241209,120900,168755860,7490,7490,7490,7490,0
20241209,120800,168755860,7490,7490,7490,7490,0
20241209,120700,168755860,7490,7490,7490,7490,0
20241209,120600,168755860,7490,7490,7490,7490,75
20241209,120500,168194110,7530,7530,7530,7530,0
20241209,120400,168194110,7530,7530,7530,7530,5
20241209,120300,168156460,7530,7530,7530,7530,10
20241209,120200,168081160,7530,7530,7530,7530,2
20241209,120100,168066100,7530,7470,7530,7460,522
20241209,120000,164169840,7500,7500,7500,7460,1022
20241209,115900,156505000,7500,7560,7560,7500,1347
20241209,115800,146381080,7540,7540,7540,7540,0
20241209,115700,146381080,7540,7540,7540,7540,0
20241209,115600,146381080,7540,7540,7540,7540,0
20241209,115500,146381080,7540,7540,7540,7540,1
20241209,115400,146373540,7650,7650,7650,7650,0
20241209,115300,146373540,7650,7650,7650,7650,0
20241209,115200,146373540,7650,7650,7650,7650,0
20241209,115100,146373540,7650,7650,7650,7650,0
20241209,115000,146373540,7650,7650,7650,7650,0
20241209,114900,146373540,7650,7650,7650,7650,0
20241209,114800,146373540,7650,7650,7650,7650,0
20241209,114700,146373540,7650,7650,7650,7650,0
20241209,114600,146373540,7650,7650,7650,7650,0
20241209,114500,146373540,7650,7650,7650,7650,0
20241209,114400,146373540,7650,7650,7650,7650,0
20241209,114300,146373540,7650,7650,7650,7650,0
20241209,114200,146373540,7650,7650,7650,7650,0
20241209,114100,146373540,7650,7650,7650,7650,0
20241209,114000,146373540,7650,7650,7650,7650,0
20241209,113900,146373540,7650,7650,7650,7650,131
20241209,113800,145371390,7650,7650,7650,7650,0
20241209,113700,145371390,7650,7650,7650,7650,434
20241209,113600,142051290,7650,7650,7650,7650,0
20241209,113500,142051290,7650,7650,7650,7650,2
20241209,113400,142035990,7650,7650,7650,7650,11
20241209,113300,141951840,7550,7550,7550,7550,1
20241209,113200,141944290,7670,7580,7670,7580,125
20241209,113100,140996610,7520,7520,7520,7520,0
20241209,113000,140996610,7520,7520,7520,7520,3
20241209,112900,140974050,7560,7550,7560,7550,129
20241209,112800,139999360,7550,7550,7550,7550,0
20241209,112700,139999360,7550,7550,7550,7550,0
20241209,112600,139999360,7550,7550,7550,7550,0
20241209,112500,139999360,7550,7550,7550,7550,88
20241209,112400,139334960,7500,7520,7520,7500,1792
20241209,112300,125885610,7560,7560,7560,7560,0
20241209,112200,125885610,7560,7560,7560,7560,0
20241209,112100,125885610,7560,7560,7560,7560,0
20241209,112000,125885610,7560,7560,7560,7560,76
20241209,111900,125311050,7540,7560,7560,7540,2508
20241209,111800,106389460,7580,7580,7580,7580,0
20241209,111700,106389460,7580,7580,7580,7580,0
20241209,111600,106389460,7580,7580,7580,7580,0
20241209,111500,106389460,7580,7580,7580,7580,37
20241209,111400,106109000,7560,7560,7560,7560,0
20241209,111300,106109000,7560,7560,7560,7560,0
20241209,111200,106109000,7560,7560,7560,7560,0
20241209,111100,106109000,7560,7560,7560,7560,0
20241209,111000,106109000,7560,7600,7600,7560,1895
20241209,110900,91753890,7600,7660,7660,7600,1236
20241209,110800,82314700,7660,7660,7660,7660,0
20241209,110700,82314700,7660,7660,7660,7660,0
20241209,110600,82314700,7660,7660,7660,7660,0
20241209,110500,82314700,7660,7660,7660,7660,0
20241209,110400,82314700,7660,7660,7660,7660,0
20241209,110300,82314700,7660,7660,7660,7660,2
20241209,110200,82299380,7660,7660,7660,7660,18
20241209,110100,82161500,7670,7670,7670,7670,0
20241209,110000,82161500,7670,7670,7670,7670,0
20241209,105900,82161500,7670,7670,7670,7670,0
20241209,105800,82161500,7670,7670,7670,7670,0
20241209,105700,82161500,7670,7670,7670,7670,0
20241209,105600,82161500,7670,7670,7670,7670,0
20241209,105500,82161500,7670,7670,7670,7670,263
20241209,105400,80144290,7700,7700,7700,7700,0
20241209,105300,80144290,7700,7700,7700,7700,0
20241209,105200,80144290,7700,7700,7700,7700,1
20241209,105100,80136590,7720,7720,7720,7720,0
20241209,105000,80136590,7720,7720,7720,7720,0
20241209,104900,80136590,7720,7720,7720,7720,0
20241209,104800,80136590,7720,7720,7720,7720,0
20241209,104700,80136590,7720,7720,7720,7720,0
20241209,104600,80136590,7720,7720,7720,7720,0
20241209,104500,80136590,7720,7720,7720,7720,0
20241209,104400,80136590,7720,7720,7720,7720,1
20241209,104300,80128870,7660,7660,7660,7660,0
20241209,104200,80128870,7660,7660,7660,7660,0
20241209,104100,80128870,7660,7660,7660,7660,0
20241209,104000,80128870,7660,7670,7670,7660,109
20241209,103900,79293400,7670,7670,7670,7670,0
20241209,103800,79293400,7670,7670,7670,7670,0
20241209,103700,79293400,7670,7660,7670,7660,22
20241209,103600,79124820,7610,7610,7610,7610,0
20241209,103500,79124820,7610,7610,7610,7610,0
20241209,103400,79124820,7610,7610,7610,7610,0
20241209,103300,79124820,7610,7610,7610,7610,0
20241209,103200,79124820,7610,7610,7610,7610,0
20241209,103100,79124820,7610,7610,7610,7610,81
20241209,103000,78508410,7610,7610,7610,7610,1
20241209,102900,78500800,7610,7610,7610,7610,0
20241209,102800,78500800,7610,7610,7610,7610,5
20241209,102700,78462750,7620,7620,7620,7620,0
20241209,102600,78462750,7620,7620,7620,7620,236
20241209,102500,76664430,7630,7630,7630,7630,5
20241209,102400,76626280,7630,7630,7630,7630,0
20241209,102300,76626280,7630,7630,7630,7630,0
20241209,102200,76626280,7630,7630,7630,7630,0
20241209,102100,76626280,7630,7630,7630,7630,4
20241209,102000,76595760,7630,7630,7630,7630,0
20241209,101900,76595760,7630,7630,7630,7630,0
20241209,101800,76595760,7630,7630,7630,7620,491
20241209,101700,72851160,7640,7640,7640,7640,5
20241209,101600,72812960,7640,7640,7640,7640,175
20241209,101500,71475960,7640,7650,7650,7640,63
20241209,101400,70994560,7650,7650,7650,7650,0
20241209,101300,70994560,7650,7650,7650,7650,10
20241209,101200,70918060,7660,7660,7660,7660,0
20241209,101100,70918060,7660,7660,7660,7660,0
20241209,101000,70918060,7660,7660,7660,7660,0
20241209,100900,70918060,7660,7660,7660,7660,35
20241209,100800,70649960,7660,7660,7660,7660,0
20241209,100700,70649960,7660,7660,7660,7660,0
20241209,100600,70649960,7660,7660,7660,7660,0
20241209,100500,70649960,7660,7660,7660,7660,9
20241209,100400,70581020,7660,7660,7660,7660,58
20241209,100300,70136740,7740,7740,7740,7740,0
20241209,100200,70136740,7740,7740,7740,7740,0
20241209,100100,70136740,7740,7740,7740,7740,0
20241209,100000,70136740,7740,7670,7740,7670,1361
20241209,095900,59678310,7630,7630,7630,7630,0
20241209,095800,59678310,7630,7630,7630,7630,10
20241209,095700,59602010,7630,7630,7630,7630,19
20241209,095600,59457040,7650,7670,7670,7650,24
20241209,095500,59273020,7620,7620,7620,7620,0
20241209,095400,59273020,7620,7620,7620,7620,0
20241209,095300,59273020,7620,7620,7620,7620,0
20241209,095200,59273020,7620,7620,7620,7620,0
20241209,095100,59273020,7620,7620,7620,7620,0
20241209,095000,59273020,7620,7620,7620,7620,0
20241209,094900,59273020,7620,7620,7620,7620,131
20241209,094800,58274800,7620,7620,7620,7620,101
20241209,094700,57505180,7670,7610,7670,7610,436
20241209,094600,54166060,7660,7660,7660,7660,1
20241209,094500,54158400,7610,7610,7610,7610,15
20241209,094400,54044250,7610,7610,7610,7610,0
20241209,094300,54044250,7610,7590,7610,7580,175
20241209,094200,52712820,7600,7600,7600,7600,0
20241209,094100,52712820,7600,7600,7600,7600,5
20241209,094000,52674820,7600,7600,7600,7600,0
20241209,093900,52674820,7600,7600,7600,7600,0
20241209,093800,52674820,7600,7600,7600,7600,1
20241209,093700,52667220,7600,7600,7600,7600,35
20241209,093600,52401220,7600,7600,7600,7600,0
20241209,093500,52401220,7600,7600,7600,7600,0
20241209,093400,52401220,7600,7600,7600,7600,10
20241209,093300,52325220,7650,7650,7650,7650,27
20241209,093200,52118670,7680,7680,7680,7680,0
20241209,093100,52118670,7680,7680,7680,7680,0
20241209,093000,52118670,7680,7680,7680,7680,0
20241209,092900,52118670,7680,7680,7680,7680,3
20241209,092800,52095630,7680,7680,7680,7680,404
20241209,092700,48992910,7680,7680,7680,7680,1
20241209,092600,48985230,7680,7680,7680,7680,5
20241209,092500,48946830,7580,7600,7600,7580,255
20241209,092400,47013910,7650,7710,7710,7650,1768
20241209,092300,33481950,7740,7740,7740,7740,0
20241209,092200,33481950,7740,7740,7740,7740,0
20241209,092100,33481950,7740,7750,7750,7740,71
20241209,092000,32932290,7750,7750,7750,7750,0
20241209,091900,32932290,7750,7750,7750,7750,0
20241209,091800,32932290,7750,7750,7750,7750,0
20241209,091700,32932290,7750,7750,7750,7750,0
20241209,091600,32932290,7750,7750,7750,7750,1000
20241209,091500,25182290,7750,7750,7750,7750,0
20241209,091400,25182290,7750,7750,7750,7750,28
20241209,091300,24965290,7920,7920,7920,7920,0
20241209,091200,24965290,7920,7920,7920,7920,9
20241209,091100,24894010,7920,7900,7920,7900,40
20241209,091000,24577430,7930,7930,7930,7930,0
20241209,090900,24577430,7930,7710,7930,7710,1037
20241209,090800,16394820,7730,7730,7730,7730,0
20241209,090700,16394820,7730,7730,7730,7730,30
20241209,090600,16162920,7700,7700,7700,7700,247
20241209,090500,14261020,7570,7940,7940,7570,503
20241209,090400,10268310,7940,7560,7940,7560,547
20241209,090300,6132610,7560,7560,7560,7560,0
20241209,090200,6132610,7560,7580,7580,7500,344
20241209,090100,3543410,7930,7930,7930,7930,277
20241209,090000,1346800,7920,7920,7920,7920,160
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 213100 411990200 7290 7290 7290 7290 4200
3 20241209 213000 411990200 7290 7290 7290 7290 0
4 20241209 212900 411990200 7290 7290 7290 7290 0
5 20241209 212800 411990200 7290 7290 7290 7290 0
6 20241209 212700 411990200 7290 7290 7290 7290 0
7 20241209 212600 411990200 7290 7290 7290 7290 0
8 20241209 212500 411990200 7290 7290 7290 7290 0
9 20241209 212400 411990200 7290 7290 7290 7290 0
10 20241209 212300 411990200 7290 7290 7290 7290 0
11 20241209 212200 411990200 7290 7290 7290 7290 0
12 20241209 212100 411990200 7290 7290 7290 7290 0
13 20241209 212000 411990200 7290 7290 7290 7290 0
14 20241209 211900 411990200 7290 7290 7290 7290 0
15 20241209 211800 411990200 7290 7290 7290 7290 0
16 20241209 211700 411990200 7290 7290 7290 7290 0
17 20241209 211600 411990200 7290 7290 7290 7290 0
18 20241209 211500 411990200 7290 7290 7290 7290 0
19 20241209 211400 411990200 7290 7290 7290 7290 0
20 20241209 211300 411990200 7290 7290 7290 7290 0
21 20241209 211200 411990200 7290 7290 7290 7290 0
22 20241209 211100 411990200 7290 7290 7290 7290 0
23 20241209 211000 411990200 7290 7290 7290 7290 0
24 20241209 210900 411990200 7290 7290 7290 7290 0
25 20241209 210800 411990200 7290 7290 7290 7290 0
26 20241209 210700 411990200 7290 7290 7290 7290 0
27 20241209 210600 411990200 7290 7290 7290 7290 0
28 20241209 210500 411990200 7290 7290 7290 7290 0
29 20241209 210400 411990200 7290 7290 7290 7290 0
30 20241209 210300 411990200 7290 7290 7290 7290 0
31 20241209 210200 411990200 7290 7290 7290 7290 0
32 20241209 210100 411990200 7290 7290 7290 7290 4200
33 20241209 210000 411990200 7290 7290 7290 7290 0
34 20241209 205900 411990200 7290 7290 7290 7290 0
35 20241209 205800 411990200 7290 7290 7290 7290 0
36 20241209 205700 411990200 7290 7290 7290 7290 0
37 20241209 205600 411990200 7290 7290 7290 7290 0
38 20241209 205500 411990200 7290 7290 7290 7290 0
39 20241209 205400 411990200 7290 7290 7290 7290 0
40 20241209 205300 411990200 7290 7290 7290 7290 0
41 20241209 205200 411990200 7290 7290 7290 7290 0
42 20241209 205100 411990200 7290 7290 7290 7290 0
43 20241209 205000 411990200 7290 7290 7290 7290 0
44 20241209 204900 411990200 7290 7290 7290 7290 0
45 20241209 204800 411990200 7290 7290 7290 7290 0
46 20241209 204700 411990200 7290 7290 7290 7290 0
47 20241209 204600 411990200 7290 7290 7290 7290 0
48 20241209 204500 411990200 7290 7290 7290 7290 0
49 20241209 204400 411990200 7290 7290 7290 7290 0
50 20241209 204300 411990200 7290 7290 7290 7290 0
51 20241209 204200 411990200 7290 7290 7290 7290 0
52 20241209 204100 411990200 7290 7290 7290 7290 0
53 20241209 204000 411990200 7290 7290 7290 7290 0
54 20241209 203900 411990200 7290 7290 7290 7290 0
55 20241209 203800 411990200 7290 7290 7290 7290 0
56 20241209 203700 411990200 7290 7290 7290 7290 0
57 20241209 203600 411990200 7290 7290 7290 7290 0
58 20241209 203500 411990200 7290 7290 7290 7290 0
59 20241209 203400 411990200 7290 7290 7290 7290 0
60 20241209 203300 411990200 7290 7290 7290 7290 0
61 20241209 203200 411990200 7290 7290 7290 7290 0
62 20241209 203100 411990200 7290 7290 7290 7290 4200
63 20241209 203000 411990200 7290 7290 7290 7290 0
64 20241209 202900 411990200 7290 7290 7290 7290 0
65 20241209 202800 411990200 7290 7290 7290 7290 0
66 20241209 202700 411990200 7290 7290 7290 7290 0
67 20241209 202600 411990200 7290 7290 7290 7290 0
68 20241209 202500 411990200 7290 7290 7290 7290 0
69 20241209 202400 411990200 7290 7290 7290 7290 0
70 20241209 202300 411990200 7290 7290 7290 7290 0
71 20241209 202200 411990200 7290 7290 7290 7290 0
72 20241209 202100 411990200 7290 7290 7290 7290 0
73 20241209 202000 411990200 7290 7290 7290 7290 0
74 20241209 201900 411990200 7290 7290 7290 7290 0
75 20241209 201800 411990200 7290 7290 7290 7290 0
76 20241209 201700 411990200 7290 7290 7290 7290 0
77 20241209 201600 411990200 7290 7290 7290 7290 0
78 20241209 201500 411990200 7290 7290 7290 7290 0
79 20241209 201400 411990200 7290 7290 7290 7290 0
80 20241209 201300 411990200 7290 7290 7290 7290 0
81 20241209 201200 411990200 7290 7290 7290 7290 0
82 20241209 201100 411990200 7290 7290 7290 7290 0
83 20241209 201000 411990200 7290 7290 7290 7290 0
84 20241209 200900 411990200 7290 7290 7290 7290 0
85 20241209 200800 411990200 7290 7290 7290 7290 0
86 20241209 200700 411990200 7290 7290 7290 7290 0
87 20241209 200600 411990200 7290 7290 7290 7290 0
88 20241209 200500 411990200 7290 7290 7290 7290 0
89 20241209 200400 411990200 7290 7290 7290 7290 0
90 20241209 200300 411990200 7290 7290 7290 7290 0
91 20241209 200200 411990200 7290 7290 7290 7290 0
92 20241209 200100 411990200 7290 7290 7290 7290 4200
93 20241209 200000 411990200 7290 7290 7290 7290 0
94 20241209 195900 411990200 7290 7290 7290 7290 0
95 20241209 195800 411990200 7290 7290 7290 7290 0
96 20241209 195700 411990200 7290 7290 7290 7290 0
97 20241209 195600 411990200 7290 7290 7290 7290 0
98 20241209 195500 411990200 7290 7290 7290 7290 0
99 20241209 195400 411990200 7290 7290 7290 7290 0
100 20241209 195300 411990200 7290 7290 7290 7290 0
101 20241209 195200 411990200 7290 7290 7290 7290 0
102 20241209 195100 411990200 7290 7290 7290 7290 0
103 20241209 195000 411990200 7290 7290 7290 7290 0
104 20241209 194900 411990200 7290 7290 7290 7290 0
105 20241209 194800 411990200 7290 7290 7290 7290 0
106 20241209 194700 411990200 7290 7290 7290 7290 0
107 20241209 194600 411990200 7290 7290 7290 7290 0
108 20241209 194500 411990200 7290 7290 7290 7290 0
109 20241209 194400 411990200 7290 7290 7290 7290 0
110 20241209 194300 411990200 7290 7290 7290 7290 0
111 20241209 194200 411990200 7290 7290 7290 7290 0
112 20241209 194100 411990200 7290 7290 7290 7290 0
113 20241209 194000 411990200 7290 7290 7290 7290 0
114 20241209 193900 411990200 7290 7290 7290 7290 0
115 20241209 193800 411990200 7290 7290 7290 7290 0
116 20241209 193700 411990200 7290 7290 7290 7290 0
117 20241209 193600 411990200 7290 7290 7290 7290 0
118 20241209 193500 411990200 7290 7290 7290 7290 0
119 20241209 193400 411990200 7290 7290 7290 7290 0
120 20241209 193300 411990200 7290 7290 7290 7290 0
121 20241209 193200 411990200 7290 7290 7290 7290 0
122 20241209 193100 411990200 7290 7290 7290 7290 4200
123 20241209 193000 411990200 7290 7290 7290 7290 0
124 20241209 192900 411990200 7290 7290 7290 7290 0
125 20241209 192800 411990200 7290 7290 7290 7290 0
126 20241209 192700 411990200 7290 7290 7290 7290 0
127 20241209 192600 411990200 7290 7290 7290 7290 0
128 20241209 192500 411990200 7290 7290 7290 7290 0
129 20241209 192400 411990200 7290 7290 7290 7290 0
130 20241209 192300 411990200 7290 7290 7290 7290 0
131 20241209 192200 411990200 7290 7290 7290 7290 0
132 20241209 192100 411990200 7290 7290 7290 7290 0
133 20241209 192000 411990200 7290 7290 7290 7290 0
134 20241209 191900 411990200 7290 7290 7290 7290 0
135 20241209 191800 411990200 7290 7290 7290 7290 0
136 20241209 191700 411990200 7290 7290 7290 7290 0
137 20241209 191600 411990200 7290 7290 7290 7290 0
138 20241209 191500 411990200 7290 7290 7290 7290 0
139 20241209 191400 411990200 7290 7290 7290 7290 0
140 20241209 191300 411990200 7290 7290 7290 7290 0
141 20241209 191200 411990200 7290 7290 7290 7290 0
142 20241209 191100 411990200 7290 7290 7290 7290 0
143 20241209 191000 411990200 7290 7290 7290 7290 0
144 20241209 190900 411990200 7290 7290 7290 7290 0
145 20241209 190800 411990200 7290 7290 7290 7290 0
146 20241209 190700 411990200 7290 7290 7290 7290 0
147 20241209 190600 411990200 7290 7290 7290 7290 0
148 20241209 190500 411990200 7290 7290 7290 7290 0
149 20241209 190400 411990200 7290 7290 7290 7290 0
150 20241209 190300 411990200 7290 7290 7290 7290 0
151 20241209 190200 411990200 7290 7290 7290 7290 0
152 20241209 190100 411990200 7290 7290 7290 7290 4200
153 20241209 190000 411990200 7290 7290 7290 7290 0
154 20241209 185900 411990200 7290 7290 7290 7290 0
155 20241209 185800 411990200 7290 7290 7290 7290 0
156 20241209 185700 411990200 7290 7290 7290 7290 0
157 20241209 185600 411990200 7290 7290 7290 7290 0
158 20241209 185500 411990200 7290 7290 7290 7290 0
159 20241209 185400 411990200 7290 7290 7290 7290 0
160 20241209 185300 411990200 7290 7290 7290 7290 0
161 20241209 185200 411990200 7290 7290 7290 7290 0
162 20241209 185100 411990200 7290 7290 7290 7290 0
163 20241209 185000 411990200 7290 7290 7290 7290 0
164 20241209 184900 411990200 7290 7290 7290 7290 0
165 20241209 184800 411990200 7290 7290 7290 7290 0
166 20241209 184700 411990200 7290 7290 7290 7290 0
167 20241209 184600 411990200 7290 7290 7290 7290 0
168 20241209 184500 411990200 7290 7290 7290 7290 0
169 20241209 184400 411990200 7290 7290 7290 7290 0
170 20241209 184300 411990200 7290 7290 7290 7290 0
171 20241209 184200 411990200 7290 7290 7290 7290 0
172 20241209 184100 411990200 7290 7290 7290 7290 0
173 20241209 184000 411990200 7290 7290 7290 7290 0
174 20241209 183900 411990200 7290 7290 7290 7290 0
175 20241209 183800 411990200 7290 7290 7290 7290 0
176 20241209 183700 411990200 7290 7290 7290 7290 0
177 20241209 183600 411990200 7290 7290 7290 7290 0
178 20241209 183500 411990200 7290 7290 7290 7290 0
179 20241209 183400 411990200 7290 7290 7290 7290 0
180 20241209 183300 411990200 7290 7290 7290 7290 0
181 20241209 183200 411990200 7290 7290 7290 7290 0
182 20241209 183100 411990200 7290 7290 7290 7290 4200
183 20241209 183000 411990200 7290 7290 7290 7290 0
184 20241209 182900 411990200 7290 7290 7290 7290 0
185 20241209 182800 411990200 7290 7290 7290 7290 0
186 20241209 182700 411990200 7290 7290 7290 7290 0
187 20241209 182600 411990200 7290 7290 7290 7290 0
188 20241209 182500 411990200 7290 7290 7290 7290 0
189 20241209 182400 411990200 7290 7290 7290 7290 0
190 20241209 182300 411990200 7290 7290 7290 7290 0
191 20241209 182200 411990200 7290 7290 7290 7290 0
192 20241209 182100 411990200 7290 7290 7290 7290 0
193 20241209 182000 411990200 7290 7290 7290 7290 0
194 20241209 181900 411990200 7290 7290 7290 7290 0
195 20241209 181800 411990200 7290 7290 7290 7290 0
196 20241209 181700 411990200 7290 7290 7290 7290 0
197 20241209 181600 411990200 7290 7290 7290 7290 0
198 20241209 181500 411990200 7290 7290 7290 7290 0
199 20241209 181400 411990200 7290 7290 7290 7290 0
200 20241209 181300 411990200 7290 7290 7290 7290 0
201 20241209 181200 411990200 7290 7290 7290 7290 0
202 20241209 181100 411990200 7290 7290 7290 7290 0
203 20241209 181000 411990200 7290 7290 7290 7290 0
204 20241209 180900 411990200 7290 7290 7290 7290 0
205 20241209 180800 411990200 7290 7290 7290 7290 0
206 20241209 180700 411990200 7290 7290 7290 7290 0
207 20241209 180600 411990200 7290 7290 7290 7290 0
208 20241209 180500 411990200 7290 7290 7290 7290 0
209 20241209 180400 411990200 7290 7290 7290 7290 0
210 20241209 180300 411990200 7290 7290 7290 7290 0
211 20241209 180200 411990200 7290 7290 7290 7290 0
212 20241209 180100 411990200 7290 7290 7290 7290 4200
213 20241209 180000 411990200 7290 7290 7290 7290 0
214 20241209 175900 411990200 7290 7290 7290 7290 0
215 20241209 175800 411990200 7290 7290 7290 7290 0
216 20241209 175700 411990200 7290 7290 7290 7290 0
217 20241209 175600 411990200 7290 7290 7290 7290 0
218 20241209 175500 411990200 7290 7290 7290 7290 0
219 20241209 175400 411990200 7290 7290 7290 7290 0
220 20241209 175300 411990200 7290 7290 7290 7290 0
221 20241209 175200 411990200 7290 7290 7290 7290 0
222 20241209 175100 411990200 7290 7290 7290 7290 0
223 20241209 175000 411990200 7290 7290 7290 7290 0
224 20241209 174900 411990200 7290 7290 7290 7290 0
225 20241209 174800 411990200 7290 7290 7290 7290 0
226 20241209 174700 411990200 7290 7290 7290 7290 0
227 20241209 174600 411990200 7290 7290 7290 7290 0
228 20241209 174500 411990200 7290 7290 7290 7290 0
229 20241209 174400 411990200 7290 7290 7290 7290 0
230 20241209 174300 411990200 7290 7290 7290 7290 0
231 20241209 174200 411990200 7290 7290 7290 7290 0
232 20241209 174100 411990200 7290 7290 7290 7290 0
233 20241209 174000 411990200 7290 7290 7290 7290 0
234 20241209 173900 411990200 7290 7290 7290 7290 0
235 20241209 173800 411990200 7290 7290 7290 7290 0
236 20241209 173700 411990200 7290 7290 7290 7290 0
237 20241209 173600 411990200 7290 7290 7290 7290 0
238 20241209 173500 411990200 7290 7290 7290 7290 0
239 20241209 173400 411990200 7290 7290 7290 7290 0
240 20241209 173300 411990200 7290 7290 7290 7290 0
241 20241209 173200 411990200 7290 7290 7290 7290 0
242 20241209 173100 411990200 7290 7290 7290 7290 4200
243 20241209 173000 411990200 7290 7290 7290 7290 0
244 20241209 172900 411990200 7290 7290 7290 7290 0
245 20241209 172800 411990200 7290 7290 7290 7290 0
246 20241209 172700 411990200 7290 7290 7290 7290 0
247 20241209 172600 411990200 7290 7290 7290 7290 0
248 20241209 172500 411990200 7290 7290 7290 7290 0
249 20241209 172400 411990200 7290 7290 7290 7290 0
250 20241209 172300 411990200 7290 7290 7290 7290 0
251 20241209 172200 411990200 7290 7290 7290 7290 0
252 20241209 172100 411990200 7290 7290 7290 7290 0
253 20241209 172000 411990200 7290 7290 7290 7290 0
254 20241209 171900 411990200 7290 7290 7290 7290 0
255 20241209 171800 411990200 7290 7290 7290 7290 0
256 20241209 171700 411990200 7290 7290 7290 7290 0
257 20241209 171600 411990200 7290 7290 7290 7290 0
258 20241209 171500 411990200 7290 7290 7290 7290 0
259 20241209 171400 411990200 7290 7290 7290 7290 0
260 20241209 171300 411990200 7290 7290 7290 7290 0
261 20241209 171200 411990200 7290 7290 7290 7290 0
262 20241209 171100 411990200 7290 7290 7290 7290 0
263 20241209 171000 411990200 7290 7290 7290 7290 0
264 20241209 170900 411990200 7290 7290 7290 7290 0
265 20241209 170800 411990200 7290 7290 7290 7290 0
266 20241209 170700 411990200 7290 7290 7290 7290 0
267 20241209 170600 411990200 7290 7290 7290 7290 0
268 20241209 170500 411990200 7290 7290 7290 7290 0
269 20241209 170400 411990200 7290 7290 7290 7290 0
270 20241209 170300 411990200 7290 7290 7290 7290 0
271 20241209 170200 411990200 7290 7290 7290 7290 0
272 20241209 170100 411990200 7290 7290 7290 7290 4200
273 20241209 170000 411990200 7290 7290 7290 7290 0
274 20241209 165900 411990200 7290 7290 7290 7290 0
275 20241209 165800 411990200 7290 7290 7290 7290 0
276 20241209 165700 411990200 7290 7290 7290 7290 0
277 20241209 165600 411990200 7290 7290 7290 7290 0
278 20241209 165500 411990200 7290 7290 7290 7290 0
279 20241209 165400 411990200 7290 7290 7290 7290 0
280 20241209 165300 411990200 7290 7290 7290 7290 0
281 20241209 165200 411990200 7290 7290 7290 7290 0
282 20241209 165100 411990200 7290 7290 7290 7290 0
283 20241209 165000 411990200 7290 7290 7290 7290 0
284 20241209 164900 411990200 7290 7290 7290 7290 0
285 20241209 164800 411990200 7290 7290 7290 7290 0
286 20241209 164700 411990200 7290 7290 7290 7290 0
287 20241209 164600 411990200 7290 7290 7290 7290 0
288 20241209 164500 411990200 7290 7290 7290 7290 0
289 20241209 164400 411990200 7290 7290 7290 7290 0
290 20241209 164300 411990200 7290 7290 7290 7290 0
291 20241209 164200 411990200 7290 7290 7290 7290 0
292 20241209 164100 411990200 7290 7290 7290 7290 0
293 20241209 164000 411990200 7290 7290 7290 7290 0
294 20241209 163900 411990200 7290 7290 7290 7290 0
295 20241209 163800 411990200 7290 7290 7290 7290 0
296 20241209 163700 411990200 7290 7290 7290 7290 0
297 20241209 163600 411990200 7290 7290 7290 7290 0
298 20241209 163500 411990200 7290 7290 7290 7290 0
299 20241209 163400 411990200 7290 7290 7290 7290 0
300 20241209 163300 411990200 7290 7290 7290 7290 0
301 20241209 163200 411990200 7290 7290 7290 7290 0
302 20241209 163100 411990200 7290 7290 7290 7290 4200
303 20241209 163000 411990200 7290 7290 7290 7290 0
304 20241209 162900 411990200 7290 7290 7290 7290 0
305 20241209 162800 411990200 7290 7290 7290 7290 0
306 20241209 162700 411990200 7290 7290 7290 7290 0
307 20241209 162600 411990200 7290 7290 7290 7290 0
308 20241209 162500 411990200 7290 7290 7290 7290 0
309 20241209 162400 411990200 7290 7290 7290 7290 0
310 20241209 162300 411990200 7290 7290 7290 7290 0
311 20241209 162200 411990200 7290 7290 7290 7290 0
312 20241209 162100 411990200 7290 7290 7290 7290 0
313 20241209 162000 411990200 7290 7290 7290 7290 0
314 20241209 161900 411990200 7290 7290 7290 7290 0
315 20241209 161800 411990200 7290 7290 7290 7290 0
316 20241209 161700 411990200 7290 7290 7290 7290 0
317 20241209 161600 411990200 7290 7290 7290 7290 0
318 20241209 161500 411990200 7290 7290 7290 7290 0
319 20241209 161400 411990200 7290 7290 7290 7290 0
320 20241209 161300 411990200 7290 7290 7290 7290 0
321 20241209 161200 411990200 7290 7290 7290 7290 0
322 20241209 161100 411990200 7290 7290 7290 7290 0
323 20241209 161000 411990200 7290 7290 7290 7290 0
324 20241209 160900 411990200 7290 7290 7290 7290 0
325 20241209 160800 411990200 7290 7290 7290 7290 0
326 20241209 160700 411990200 7290 7290 7290 7290 0
327 20241209 160600 411990200 7290 7290 7290 7290 0
328 20241209 160500 411990200 7290 7290 7290 7290 0
329 20241209 160400 411990200 7290 7290 7290 7290 0
330 20241209 160300 411990200 7290 7290 7290 7290 0
331 20241209 160200 411990200 7290 7290 7290 7290 0
332 20241209 160100 411990200 7290 7290 7290 7290 4200
333 20241209 160000 411990200 7290 7290 7290 7290 0
334 20241209 155900 411990200 7290 7290 7290 7290 0
335 20241209 155800 411990200 7290 7290 7290 7290 0
336 20241209 155700 411990200 7290 7290 7290 7290 0
337 20241209 155600 411990200 7290 7290 7290 7290 0
338 20241209 155500 411990200 7290 7290 7290 7290 0
339 20241209 155400 411990200 7290 7290 7290 7290 0
340 20241209 155300 411990200 7290 7290 7290 7290 0
341 20241209 155200 411990200 7290 7290 7290 7290 0
342 20241209 155100 411990200 7290 7290 7290 7290 0
343 20241209 155000 411990200 7290 7290 7290 7290 0
344 20241209 154900 411990200 7290 7290 7290 7290 0
345 20241209 154800 411990200 7290 7290 7290 7290 0
346 20241209 154700 411990200 7290 7290 7290 7290 0
347 20241209 154600 411990200 7290 7290 7290 7290 0
348 20241209 154500 411990200 7290 7290 7290 7290 0
349 20241209 154400 411990200 7290 7290 7290 7290 0
350 20241209 154300 411990200 7290 7290 7290 7290 0
351 20241209 154200 411990200 7290 7290 7290 7290 0
352 20241209 154100 411990200 7290 7290 7290 7290 0
353 20241209 154000 411990200 7290 7290 7290 7290 0
354 20241209 153900 411990200 7290 7290 7290 7290 0
355 20241209 153800 411990200 7290 7290 7290 7290 0
356 20241209 153700 411990200 7290 7290 7290 7290 0
357 20241209 153600 411990200 7290 7290 7290 7290 0
358 20241209 153500 411990200 7290 7290 7290 7290 0
359 20241209 153400 411990200 7290 7290 7290 7290 0
360 20241209 153300 411990200 7290 7290 7290 7290 0
361 20241209 153200 411990200 7290 7290 7290 7290 0
362 20241209 153100 411990200 7290 7290 7290 7290 4200
363 20241209 153000 411990200 7290 7290 7290 7290 4200
364 20241209 152900 381372200 7360 7360 7360 7360 0
365 20241209 152800 381372200 7360 7360 7360 7360 0
366 20241209 152700 381372200 7360 7360 7360 7360 0
367 20241209 152600 381372200 7360 7360 7360 7360 0
368 20241209 152500 381372200 7360 7360 7360 7360 0
369 20241209 152400 381372200 7360 7360 7360 7360 0
370 20241209 152300 381372200 7360 7360 7360 7360 0
371 20241209 152200 381372200 7360 7360 7360 7360 0
372 20241209 152100 381372200 7360 7360 7360 7360 0
373 20241209 152000 381372200 7360 7360 7360 7360 0
374 20241209 151900 381372200 7360 7360 7360 7360 21
375 20241209 151800 381217640 7290 7340 7420 7290 1330
376 20241209 151700 371390410 7340 7320 7420 7310 104
377 20241209 151600 370627150 7420 7370 7420 7370 1002
378 20241209 151500 363220540 7300 7370 7380 7300 1114
379 20241209 151400 355066700 7370 7370 7370 7370 310
380 20241209 151300 352782000 7370 7380 7380 7370 450
381 20241209 151200 349464000 7390 7320 7390 7310 300
382 20241209 151100 347254380 7310 7310 7310 7310 236
383 20241209 151000 345529220 7300 7350 7350 7300 220
384 20241209 150900 343914220 7430 7360 7430 7360 61
385 20241209 150800 343465190 7360 7360 7360 7360 0
386 20241209 150700 343465190 7360 7360 7360 7360 1
387 20241209 150600 343457830 7360 7360 7360 7360 150
388 20241209 150500 342353830 7360 7360 7360 7360 0
389 20241209 150400 342353830 7360 7360 7360 7360 0
390 20241209 150300 342353830 7360 7360 7360 7360 45
391 20241209 150200 342022630 7360 7360 7360 7360 0
392 20241209 150100 342022630 7360 7360 7360 7360 103
393 20241209 150000 341264550 7350 7380 7380 7350 27
394 20241209 145900 341065730 7370 7370 7370 7370 0
395 20241209 145800 341065730 7370 7370 7370 7370 50
396 20241209 145700 340697230 7340 7340 7340 7340 250
397 20241209 145600 338862230 7340 7390 7440 7340 142
398 20241209 145500 337814500 7340 7390 7390 7340 247
399 20241209 145400 335989620 7370 7350 7370 7230 4478
400 20241209 145300 303384140 7420 7400 7420 7320 4367
401 20241209 145200 271298850 7400 7400 7400 7400 0
402 20241209 145100 271298850 7400 7400 7400 7400 0
403 20241209 145000 271298850 7400 7400 7400 7400 10
404 20241209 144900 271224850 7400 7400 7400 7400 0
405 20241209 144800 271224850 7400 7400 7400 7400 0
406 20241209 144700 271224850 7400 7400 7400 7400 0
407 20241209 144600 271224850 7400 7400 7400 7400 6
408 20241209 144500 271180450 7400 7400 7400 7400 0
409 20241209 144400 271180450 7400 7400 7400 7400 0
410 20241209 144300 271180450 7400 7410 7410 7400 100
411 20241209 144200 270440250 7400 7430 7430 7400 1000
412 20241209 144100 263029100 7430 7440 7440 7430 150
413 20241209 144000 261914530 7480 7480 7480 7480 92
414 20241209 143900 261226370 7470 7470 7470 7470 0
415 20241209 143800 261226370 7470 7470 7470 7470 0
416 20241209 143700 261226370 7470 7470 7470 7470 501
417 20241209 143600 257483900 7470 7470 7470 7470 0
418 20241209 143500 257483900 7470 7470 7470 7470 50
419 20241209 143400 257110400 7470 7470 7470 7470 36
420 20241209 143300 256841480 7440 7440 7440 7440 0
421 20241209 143200 256841480 7440 7440 7440 7440 0
422 20241209 143100 256841480 7440 7440 7440 7440 300
423 20241209 143000 254609480 7440 7450 7450 7440 500
424 20241209 142900 250886510 7450 7450 7450 7450 1
425 20241209 142800 250879060 7450 7450 7450 7450 10
426 20241209 142700 250804560 7500 7500 7500 7500 0
427 20241209 142600 250804560 7500 7500 7500 7500 0
428 20241209 142500 250804560 7500 7500 7500 7500 0
429 20241209 142400 250804560 7500 7500 7500 7500 280
430 20241209 142300 248704560 7500 7490 7500 7490 72
431 20241209 142200 248164660 7490 7490 7490 7490 0
432 20241209 142100 248164660 7490 7490 7490 7490 0
433 20241209 142000 248164660 7490 7490 7490 7490 0
434 20241209 141900 248164660 7490 7490 7490 7490 0
435 20241209 141800 248164660 7490 7490 7490 7490 2
436 20241209 141700 248149680 7440 7440 7440 7440 0
437 20241209 141600 248149680 7440 7450 7450 7440 29
438 20241209 141500 247933750 7450 7450 7450 7450 1
439 20241209 141400 247926300 7480 7440 7480 7440 110
440 20241209 141300 247107500 7440 7450 7450 7440 90
441 20241209 141200 246437590 7500 7500 7500 7500 0
442 20241209 141100 246437590 7500 7500 7500 7500 0
443 20241209 141000 246437590 7500 7500 7500 7500 0
444 20241209 140900 246437590 7500 7450 7500 7450 60
445 20241209 140800 245989090 7450 7450 7450 7450 0
446 20241209 140700 245989090 7450 7450 7450 7450 500
447 20241209 140600 242264090 7510 7510 7510 7510 0
448 20241209 140500 242264090 7510 7510 7510 7510 0
449 20241209 140400 242264090 7510 7510 7510 7510 0
450 20241209 140300 242264090 7510 7510 7510 7510 0
451 20241209 140200 242264090 7510 7470 7510 7450 502
452 20241209 140100 238519760 7470 7470 7470 7470 1
453 20241209 140000 238512290 7510 7510 7510 7510 10
454 20241209 135900 238437190 7460 7490 7490 7460 500
455 20241209 135800 234697950 7490 7490 7490 7490 0
456 20241209 135700 234697950 7490 7490 7490 7490 0
457 20241209 135600 234697950 7490 7490 7490 7490 0
458 20241209 135500 234697950 7490 7490 7490 7490 5
459 20241209 135400 234660500 7490 7490 7490 7490 0
460 20241209 135300 234660500 7490 7490 7490 7490 0
461 20241209 135200 234660500 7490 7490 7490 7490 0
462 20241209 135100 234660500 7490 7490 7490 7490 0
463 20241209 135000 234660500 7490 7490 7490 7490 145
464 20241209 134900 233574450 7550 7550 7550 7550 0
465 20241209 134800 233574450 7550 7550 7550 7550 0
466 20241209 134700 233574450 7550 7550 7550 7550 0
467 20241209 134600 233574450 7550 7550 7550 7550 0
468 20241209 134500 233574450 7550 7550 7550 7550 1
469 20241209 134400 233566900 7500 7500 7500 7500 42
470 20241209 134300 233251900 7500 7500 7500 7500 0
471 20241209 134200 233251900 7500 7500 7500 7500 0
472 20241209 134100 233251900 7500 7500 7500 7500 0
473 20241209 134000 233251900 7500 7500 7500 7500 0
474 20241209 133900 233251900 7500 7500 7500 7500 0
475 20241209 133800 233251900 7500 7500 7500 7500 0
476 20241209 133700 233251900 7500 7500 7500 7500 0
477 20241209 133600 233251900 7500 7520 7520 7500 103
478 20241209 133500 232478940 7520 7540 7540 7520 130
479 20241209 133400 231500270 7540 7540 7540 7540 27
480 20241209 133300 231296690 7550 7550 7550 7550 0
481 20241209 133200 231296690 7550 7550 7550 7550 100
482 20241209 133100 230541690 7540 7540 7540 7540 0
483 20241209 133000 230541690 7540 7540 7540 7540 0
484 20241209 132900 230541690 7540 7540 7540 7540 0
485 20241209 132800 230541690 7540 7540 7540 7540 0
486 20241209 132700 230541690 7540 7540 7540 7540 0
487 20241209 132600 230541690 7540 7540 7540 7540 0
488 20241209 132500 230541690 7540 7540 7540 7540 0
489 20241209 132400 230541690 7540 7540 7540 7540 0
490 20241209 132300 230541690 7540 7540 7540 7540 0
491 20241209 132200 230541690 7540 7540 7540 7540 0
492 20241209 132100 230541690 7540 7540 7540 7540 0
493 20241209 132000 230541690 7540 7540 7540 7540 144
494 20241209 131900 229455930 7520 7520 7520 7520 0
495 20241209 131800 229455930 7520 7510 7520 7510 47
496 20241209 131700 229102500 7510 7510 7510 7510 0
497 20241209 131600 229102500 7510 7510 7510 7510 216
498 20241209 131500 227480340 7510 7510 7510 7510 108
499 20241209 131400 226669260 7440 7440 7440 7440 0
500 20241209 131300 226669260 7440 7440 7440 7440 20
501 20241209 131200 226520460 7440 7440 7440 7440 20
502 20241209 131100 226371660 7440 7450 7470 7430 73
503 20241209 131000 225827960 7460 7460 7460 7460 0
504 20241209 130900 225827960 7460 7460 7460 7460 0
505 20241209 130800 225827960 7460 7420 7460 7410 572
506 20241209 130700 221583660 7420 7420 7420 7420 7
507 20241209 130600 221531720 7360 7390 7390 7360 1124
508 20241209 130500 213232770 7390 7390 7390 7390 0
509 20241209 130400 213232770 7390 7410 7440 7390 1177
510 20241209 130300 204522570 7450 7430 7450 7400 1034
511 20241209 130200 196866200 7430 7430 7430 7430 0
512 20241209 130100 196866200 7430 7430 7430 7430 55
513 20241209 130000 196457550 7420 7420 7420 7420 0
514 20241209 125900 196457550 7420 7420 7420 7420 0
515 20241209 125800 196457550 7420 7420 7420 7420 0
516 20241209 125700 196457550 7420 7420 7420 7420 0
517 20241209 125600 196457550 7420 7420 7420 7420 0
518 20241209 125500 196457550 7420 7420 7420 7420 0
519 20241209 125400 196457550 7420 7420 7420 7420 0
520 20241209 125300 196457550 7420 7420 7420 7420 0
521 20241209 125200 196457550 7420 7420 7420 7420 50
522 20241209 125100 196086550 7410 7410 7410 7410 0
523 20241209 125000 196086550 7410 7410 7410 7410 0
524 20241209 124900 196086550 7410 7430 7430 7410 155
525 20241209 124800 194936270 7420 7420 7420 7420 0
526 20241209 124700 194936270 7420 7500 7500 7420 635
527 20241209 124600 190218780 7520 7520 7520 7520 0
528 20241209 124500 190218780 7520 7520 7520 7520 0
529 20241209 124400 190218780 7520 7520 7520 7520 5
530 20241209 124300 190181180 7500 7500 7500 7500 0
531 20241209 124200 190181180 7500 7430 7520 7430 322
532 20241209 124100 187765340 7430 7490 7490 7430 105
533 20241209 124000 186980210 7430 7430 7430 7430 12
534 20241209 123900 186891050 7430 7430 7430 7430 0
535 20241209 123800 186891050 7430 7430 7430 7430 35
536 20241209 123700 186631000 7430 7430 7430 7430 52
537 20241209 123600 186244640 7430 7430 7430 7430 0
538 20241209 123500 186244640 7430 7430 7430 7430 50
539 20241209 123400 185873140 7430 7430 7430 7430 0
540 20241209 123300 185873140 7430 7430 7430 7430 0
541 20241209 123200 185873140 7430 7430 7430 7430 0
542 20241209 123100 185873140 7430 7430 7430 7430 0
543 20241209 123000 185873140 7430 7430 7430 7430 0
544 20241209 122900 185873140 7430 7430 7430 7430 0
545 20241209 122800 185873140 7430 7430 7430 7430 50
546 20241209 122700 185501640 7430 7430 7430 7430 0
547 20241209 122600 185501640 7430 7430 7430 7430 0
548 20241209 122500 185501640 7430 7430 7430 7430 1
549 20241209 122400 185494210 7420 7480 7480 7420 200
550 20241209 122300 184006080 7550 7550 7550 7550 0
551 20241209 122200 184006080 7550 7550 7550 7550 0
552 20241209 122100 184006080 7550 7550 7550 7550 0
553 20241209 122000 184006080 7550 7550 7550 7550 0
554 20241209 121900 184006080 7550 7550 7550 7550 5
555 20241209 121800 183968330 7560 7560 7560 7560 0
556 20241209 121700 183968330 7560 7560 7560 7560 2
557 20241209 121600 183953210 7440 7440 7440 7440 0
558 20241209 121500 183953210 7440 7440 7440 7440 13
559 20241209 121400 183856490 7430 7430 7430 7430 0
560 20241209 121300 183856490 7430 7500 7500 7410 2007
561 20241209 121200 168935930 7490 7490 7490 7490 3
562 20241209 121100 168913460 7500 7500 7500 7500 20
563 20241209 121000 168763460 7600 7600 7600 7600 1
564 20241209 120900 168755860 7490 7490 7490 7490 0
565 20241209 120800 168755860 7490 7490 7490 7490 0
566 20241209 120700 168755860 7490 7490 7490 7490 0
567 20241209 120600 168755860 7490 7490 7490 7490 75
568 20241209 120500 168194110 7530 7530 7530 7530 0
569 20241209 120400 168194110 7530 7530 7530 7530 5
570 20241209 120300 168156460 7530 7530 7530 7530 10
571 20241209 120200 168081160 7530 7530 7530 7530 2
572 20241209 120100 168066100 7530 7470 7530 7460 522
573 20241209 120000 164169840 7500 7500 7500 7460 1022
574 20241209 115900 156505000 7500 7560 7560 7500 1347
575 20241209 115800 146381080 7540 7540 7540 7540 0
576 20241209 115700 146381080 7540 7540 7540 7540 0
577 20241209 115600 146381080 7540 7540 7540 7540 0
578 20241209 115500 146381080 7540 7540 7540 7540 1
579 20241209 115400 146373540 7650 7650 7650 7650 0
580 20241209 115300 146373540 7650 7650 7650 7650 0
581 20241209 115200 146373540 7650 7650 7650 7650 0
582 20241209 115100 146373540 7650 7650 7650 7650 0
583 20241209 115000 146373540 7650 7650 7650 7650 0
584 20241209 114900 146373540 7650 7650 7650 7650 0
585 20241209 114800 146373540 7650 7650 7650 7650 0
586 20241209 114700 146373540 7650 7650 7650 7650 0
587 20241209 114600 146373540 7650 7650 7650 7650 0
588 20241209 114500 146373540 7650 7650 7650 7650 0
589 20241209 114400 146373540 7650 7650 7650 7650 0
590 20241209 114300 146373540 7650 7650 7650 7650 0
591 20241209 114200 146373540 7650 7650 7650 7650 0
592 20241209 114100 146373540 7650 7650 7650 7650 0
593 20241209 114000 146373540 7650 7650 7650 7650 0
594 20241209 113900 146373540 7650 7650 7650 7650 131
595 20241209 113800 145371390 7650 7650 7650 7650 0
596 20241209 113700 145371390 7650 7650 7650 7650 434
597 20241209 113600 142051290 7650 7650 7650 7650 0
598 20241209 113500 142051290 7650 7650 7650 7650 2
599 20241209 113400 142035990 7650 7650 7650 7650 11
600 20241209 113300 141951840 7550 7550 7550 7550 1
601 20241209 113200 141944290 7670 7580 7670 7580 125
602 20241209 113100 140996610 7520 7520 7520 7520 0
603 20241209 113000 140996610 7520 7520 7520 7520 3
604 20241209 112900 140974050 7560 7550 7560 7550 129
605 20241209 112800 139999360 7550 7550 7550 7550 0
606 20241209 112700 139999360 7550 7550 7550 7550 0
607 20241209 112600 139999360 7550 7550 7550 7550 0
608 20241209 112500 139999360 7550 7550 7550 7550 88
609 20241209 112400 139334960 7500 7520 7520 7500 1792
610 20241209 112300 125885610 7560 7560 7560 7560 0
611 20241209 112200 125885610 7560 7560 7560 7560 0
612 20241209 112100 125885610 7560 7560 7560 7560 0
613 20241209 112000 125885610 7560 7560 7560 7560 76
614 20241209 111900 125311050 7540 7560 7560 7540 2508
615 20241209 111800 106389460 7580 7580 7580 7580 0
616 20241209 111700 106389460 7580 7580 7580 7580 0
617 20241209 111600 106389460 7580 7580 7580 7580 0
618 20241209 111500 106389460 7580 7580 7580 7580 37
619 20241209 111400 106109000 7560 7560 7560 7560 0
620 20241209 111300 106109000 7560 7560 7560 7560 0
621 20241209 111200 106109000 7560 7560 7560 7560 0
622 20241209 111100 106109000 7560 7560 7560 7560 0
623 20241209 111000 106109000 7560 7600 7600 7560 1895
624 20241209 110900 91753890 7600 7660 7660 7600 1236
625 20241209 110800 82314700 7660 7660 7660 7660 0
626 20241209 110700 82314700 7660 7660 7660 7660 0
627 20241209 110600 82314700 7660 7660 7660 7660 0
628 20241209 110500 82314700 7660 7660 7660 7660 0
629 20241209 110400 82314700 7660 7660 7660 7660 0
630 20241209 110300 82314700 7660 7660 7660 7660 2
631 20241209 110200 82299380 7660 7660 7660 7660 18
632 20241209 110100 82161500 7670 7670 7670 7670 0
633 20241209 110000 82161500 7670 7670 7670 7670 0
634 20241209 105900 82161500 7670 7670 7670 7670 0
635 20241209 105800 82161500 7670 7670 7670 7670 0
636 20241209 105700 82161500 7670 7670 7670 7670 0
637 20241209 105600 82161500 7670 7670 7670 7670 0
638 20241209 105500 82161500 7670 7670 7670 7670 263
639 20241209 105400 80144290 7700 7700 7700 7700 0
640 20241209 105300 80144290 7700 7700 7700 7700 0
641 20241209 105200 80144290 7700 7700 7700 7700 1
642 20241209 105100 80136590 7720 7720 7720 7720 0
643 20241209 105000 80136590 7720 7720 7720 7720 0
644 20241209 104900 80136590 7720 7720 7720 7720 0
645 20241209 104800 80136590 7720 7720 7720 7720 0
646 20241209 104700 80136590 7720 7720 7720 7720 0
647 20241209 104600 80136590 7720 7720 7720 7720 0
648 20241209 104500 80136590 7720 7720 7720 7720 0
649 20241209 104400 80136590 7720 7720 7720 7720 1
650 20241209 104300 80128870 7660 7660 7660 7660 0
651 20241209 104200 80128870 7660 7660 7660 7660 0
652 20241209 104100 80128870 7660 7660 7660 7660 0
653 20241209 104000 80128870 7660 7670 7670 7660 109
654 20241209 103900 79293400 7670 7670 7670 7670 0
655 20241209 103800 79293400 7670 7670 7670 7670 0
656 20241209 103700 79293400 7670 7660 7670 7660 22
657 20241209 103600 79124820 7610 7610 7610 7610 0
658 20241209 103500 79124820 7610 7610 7610 7610 0
659 20241209 103400 79124820 7610 7610 7610 7610 0
660 20241209 103300 79124820 7610 7610 7610 7610 0
661 20241209 103200 79124820 7610 7610 7610 7610 0
662 20241209 103100 79124820 7610 7610 7610 7610 81
663 20241209 103000 78508410 7610 7610 7610 7610 1
664 20241209 102900 78500800 7610 7610 7610 7610 0
665 20241209 102800 78500800 7610 7610 7610 7610 5
666 20241209 102700 78462750 7620 7620 7620 7620 0
667 20241209 102600 78462750 7620 7620 7620 7620 236
668 20241209 102500 76664430 7630 7630 7630 7630 5
669 20241209 102400 76626280 7630 7630 7630 7630 0
670 20241209 102300 76626280 7630 7630 7630 7630 0
671 20241209 102200 76626280 7630 7630 7630 7630 0
672 20241209 102100 76626280 7630 7630 7630 7630 4
673 20241209 102000 76595760 7630 7630 7630 7630 0
674 20241209 101900 76595760 7630 7630 7630 7630 0
675 20241209 101800 76595760 7630 7630 7630 7620 491
676 20241209 101700 72851160 7640 7640 7640 7640 5
677 20241209 101600 72812960 7640 7640 7640 7640 175
678 20241209 101500 71475960 7640 7650 7650 7640 63
679 20241209 101400 70994560 7650 7650 7650 7650 0
680 20241209 101300 70994560 7650 7650 7650 7650 10
681 20241209 101200 70918060 7660 7660 7660 7660 0
682 20241209 101100 70918060 7660 7660 7660 7660 0
683 20241209 101000 70918060 7660 7660 7660 7660 0
684 20241209 100900 70918060 7660 7660 7660 7660 35
685 20241209 100800 70649960 7660 7660 7660 7660 0
686 20241209 100700 70649960 7660 7660 7660 7660 0
687 20241209 100600 70649960 7660 7660 7660 7660 0
688 20241209 100500 70649960 7660 7660 7660 7660 9
689 20241209 100400 70581020 7660 7660 7660 7660 58
690 20241209 100300 70136740 7740 7740 7740 7740 0
691 20241209 100200 70136740 7740 7740 7740 7740 0
692 20241209 100100 70136740 7740 7740 7740 7740 0
693 20241209 100000 70136740 7740 7670 7740 7670 1361
694 20241209 095900 59678310 7630 7630 7630 7630 0
695 20241209 095800 59678310 7630 7630 7630 7630 10
696 20241209 095700 59602010 7630 7630 7630 7630 19
697 20241209 095600 59457040 7650 7670 7670 7650 24
698 20241209 095500 59273020 7620 7620 7620 7620 0
699 20241209 095400 59273020 7620 7620 7620 7620 0
700 20241209 095300 59273020 7620 7620 7620 7620 0
701 20241209 095200 59273020 7620 7620 7620 7620 0
702 20241209 095100 59273020 7620 7620 7620 7620 0
703 20241209 095000 59273020 7620 7620 7620 7620 0
704 20241209 094900 59273020 7620 7620 7620 7620 131
705 20241209 094800 58274800 7620 7620 7620 7620 101
706 20241209 094700 57505180 7670 7610 7670 7610 436
707 20241209 094600 54166060 7660 7660 7660 7660 1
708 20241209 094500 54158400 7610 7610 7610 7610 15
709 20241209 094400 54044250 7610 7610 7610 7610 0
710 20241209 094300 54044250 7610 7590 7610 7580 175
711 20241209 094200 52712820 7600 7600 7600 7600 0
712 20241209 094100 52712820 7600 7600 7600 7600 5
713 20241209 094000 52674820 7600 7600 7600 7600 0
714 20241209 093900 52674820 7600 7600 7600 7600 0
715 20241209 093800 52674820 7600 7600 7600 7600 1
716 20241209 093700 52667220 7600 7600 7600 7600 35
717 20241209 093600 52401220 7600 7600 7600 7600 0
718 20241209 093500 52401220 7600 7600 7600 7600 0
719 20241209 093400 52401220 7600 7600 7600 7600 10
720 20241209 093300 52325220 7650 7650 7650 7650 27
721 20241209 093200 52118670 7680 7680 7680 7680 0
722 20241209 093100 52118670 7680 7680 7680 7680 0
723 20241209 093000 52118670 7680 7680 7680 7680 0
724 20241209 092900 52118670 7680 7680 7680 7680 3
725 20241209 092800 52095630 7680 7680 7680 7680 404
726 20241209 092700 48992910 7680 7680 7680 7680 1
727 20241209 092600 48985230 7680 7680 7680 7680 5
728 20241209 092500 48946830 7580 7600 7600 7580 255
729 20241209 092400 47013910 7650 7710 7710 7650 1768
730 20241209 092300 33481950 7740 7740 7740 7740 0
731 20241209 092200 33481950 7740 7740 7740 7740 0
732 20241209 092100 33481950 7740 7750 7750 7740 71
733 20241209 092000 32932290 7750 7750 7750 7750 0
734 20241209 091900 32932290 7750 7750 7750 7750 0
735 20241209 091800 32932290 7750 7750 7750 7750 0
736 20241209 091700 32932290 7750 7750 7750 7750 0
737 20241209 091600 32932290 7750 7750 7750 7750 1000
738 20241209 091500 25182290 7750 7750 7750 7750 0
739 20241209 091400 25182290 7750 7750 7750 7750 28
740 20241209 091300 24965290 7920 7920 7920 7920 0
741 20241209 091200 24965290 7920 7920 7920 7920 9
742 20241209 091100 24894010 7920 7900 7920 7900 40
743 20241209 091000 24577430 7930 7930 7930 7930 0
744 20241209 090900 24577430 7930 7710 7930 7710 1037
745 20241209 090800 16394820 7730 7730 7730 7730 0
746 20241209 090700 16394820 7730 7730 7730 7730 30
747 20241209 090600 16162920 7700 7700 7700 7700 247
748 20241209 090500 14261020 7570 7940 7940 7570 503
749 20241209 090400 10268310 7940 7560 7940 7560 547
750 20241209 090300 6132610 7560 7560 7560 7560 0
751 20241209 090200 6132610 7560 7580 7580 7500 344
752 20241209 090100 3543410 7930 7930 7930 7930 277
753 20241209 090000 1346800 7920 7920 7920 7920 160