ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-12-05 2775 candle_min

Browse Source
This commit is contained in:
ened
2024-12-05 22:02:42 +09:00
parent c945b6799b
commit d3aa739b9c
2775 changed files with 1822687 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

629
042520/min/candle-20241205.csv Normal file
View File

@@ -0,0 +1,629 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241205,192700,230076430,7630,7630,7630,7630,1066
20241205,192600,230076430,7630,7630,7630,7630,0
20241205,192500,230076430,7630,7630,7630,7630,0
20241205,192400,230076430,7630,7630,7630,7630,0
20241205,192300,230076430,7630,7630,7630,7630,0
20241205,192200,230076430,7630,7630,7630,7630,0
20241205,192100,230076430,7630,7630,7630,7630,0
20241205,192000,230076430,7630,7630,7630,7630,0
20241205,191900,230076430,7630,7630,7630,7630,0
20241205,191800,230076430,7630,7630,7630,7630,0
20241205,191700,230076430,7630,7630,7630,7630,0
20241205,191600,230076430,7630,7630,7630,7630,0
20241205,191500,230076430,7630,7630,7630,7630,0
20241205,191400,230076430,7630,7630,7630,7630,0
20241205,191300,230076430,7630,7630,7630,7630,0
20241205,191200,230076430,7630,7630,7630,7630,0
20241205,191100,230076430,7630,7630,7630,7630,0
20241205,191000,230076430,7630,7630,7630,7630,0
20241205,190900,230076430,7630,7630,7630,7630,0
20241205,190800,230076430,7630,7630,7630,7630,0
20241205,190700,230076430,7630,7630,7630,7630,0
20241205,190600,230076430,7630,7630,7630,7630,0
20241205,190500,230076430,7630,7630,7630,7630,0
20241205,190400,230076430,7630,7630,7630,7630,0
20241205,190300,230076430,7630,7630,7630,7630,0
20241205,190200,230076430,7630,7630,7630,7630,0
20241205,190100,230076430,7630,7630,7630,7630,0
20241205,190000,230076430,7630,7630,7630,7630,0
20241205,185900,230076430,7630,7630,7630,7630,0
20241205,185800,230076430,7630,7630,7630,7630,0
20241205,185700,230076430,7630,7630,7630,7630,1066
20241205,185600,230076430,7630,7630,7630,7630,0
20241205,185500,230076430,7630,7630,7630,7630,0
20241205,185400,230076430,7630,7630,7630,7630,0
20241205,185300,230076430,7630,7630,7630,7630,0
20241205,185200,230076430,7630,7630,7630,7630,0
20241205,185100,230076430,7630,7630,7630,7630,0
20241205,185000,230076430,7630,7630,7630,7630,0
20241205,184900,230076430,7630,7630,7630,7630,0
20241205,184800,230076430,7630,7630,7630,7630,0
20241205,184700,230076430,7630,7630,7630,7630,0
20241205,184600,230076430,7630,7630,7630,7630,0
20241205,184500,230076430,7630,7630,7630,7630,0
20241205,184400,230076430,7630,7630,7630,7630,0
20241205,184300,230076430,7630,7630,7630,7630,0
20241205,184200,230076430,7630,7630,7630,7630,0
20241205,184100,230076430,7630,7630,7630,7630,0
20241205,184000,230076430,7630,7630,7630,7630,0
20241205,183900,230076430,7630,7630,7630,7630,0
20241205,183800,230076430,7630,7630,7630,7630,0
20241205,183700,230076430,7630,7630,7630,7630,0
20241205,183600,230076430,7630,7630,7630,7630,0
20241205,183500,230076430,7630,7630,7630,7630,0
20241205,183400,230076430,7630,7630,7630,7630,0
20241205,183300,230076430,7630,7630,7630,7630,0
20241205,183200,230076430,7630,7630,7630,7630,0
20241205,183100,230076430,7630,7630,7630,7630,0
20241205,183000,230076430,7630,7630,7630,7630,0
20241205,182900,230076430,7630,7630,7630,7630,0
20241205,182800,230076430,7630,7630,7630,7630,0
20241205,182700,230076430,7630,7630,7630,7630,1066
20241205,182600,230076430,7630,7630,7630,7630,0
20241205,182500,230076430,7630,7630,7630,7630,0
20241205,182400,230076430,7630,7630,7630,7630,0
20241205,182300,230076430,7630,7630,7630,7630,0
20241205,182200,230076430,7630,7630,7630,7630,0
20241205,182100,230076430,7630,7630,7630,7630,0
20241205,182000,230076430,7630,7630,7630,7630,0
20241205,181900,230076430,7630,7630,7630,7630,0
20241205,181800,230076430,7630,7630,7630,7630,0
20241205,181700,230076430,7630,7630,7630,7630,0
20241205,181600,230076430,7630,7630,7630,7630,0
20241205,181500,230076430,7630,7630,7630,7630,0
20241205,181400,230076430,7630,7630,7630,7630,0
20241205,181300,230076430,7630,7630,7630,7630,0
20241205,181200,230076430,7630,7630,7630,7630,0
20241205,181100,230076430,7630,7630,7630,7630,0
20241205,181000,230076430,7630,7630,7630,7630,0
20241205,180900,230076430,7630,7630,7630,7630,0
20241205,180800,230076430,7630,7630,7630,7630,0
20241205,180700,230076430,7630,7630,7630,7630,0
20241205,180600,230076430,7630,7630,7630,7630,0
20241205,180500,230076430,7630,7630,7630,7630,0
20241205,180400,230076430,7630,7630,7630,7630,0
20241205,180300,230076430,7630,7630,7630,7630,0
20241205,180200,230076430,7630,7630,7630,7630,0
20241205,180100,230076430,7630,7630,7630,7630,0
20241205,180000,230076430,7630,7630,7630,7630,0
20241205,175900,230076430,7630,7630,7630,7630,0
20241205,175800,230076430,7630,7630,7630,7630,0
20241205,175700,230076430,7630,7630,7630,7630,1066
20241205,175600,230076430,7630,7630,7630,7630,0
20241205,175500,230076430,7630,7630,7630,7630,0
20241205,175400,230076430,7630,7630,7630,7630,0
20241205,175300,230076430,7630,7630,7630,7630,0
20241205,175200,230076430,7630,7630,7630,7630,0
20241205,175100,230076430,7630,7630,7630,7630,0
20241205,175000,230076430,7630,7630,7630,7630,0
20241205,174900,230076430,7630,7630,7630,7630,0
20241205,174800,230076430,7630,7630,7630,7630,0
20241205,174700,230076430,7630,7630,7630,7630,0
20241205,174600,230076430,7630,7630,7630,7630,0
20241205,174500,230076430,7630,7630,7630,7630,0
20241205,174400,230076430,7630,7630,7630,7630,0
20241205,174300,230076430,7630,7630,7630,7630,0
20241205,174200,230076430,7630,7630,7630,7630,0
20241205,174100,230076430,7630,7630,7630,7630,0
20241205,174000,230076430,7630,7630,7630,7630,0
20241205,173900,230076430,7630,7630,7630,7630,0
20241205,173800,230076430,7630,7630,7630,7630,0
20241205,173700,230076430,7630,7630,7630,7630,0
20241205,173600,230076430,7630,7630,7630,7630,0
20241205,173500,230076430,7630,7630,7630,7630,0
20241205,173400,230076430,7630,7630,7630,7630,0
20241205,173300,230076430,7630,7630,7630,7630,0
20241205,173200,230076430,7630,7630,7630,7630,0
20241205,173100,230076430,7630,7630,7630,7630,0
20241205,173000,230076430,7630,7630,7630,7630,0
20241205,172900,230076430,7630,7630,7630,7630,0
20241205,172800,230076430,7630,7630,7630,7630,0
20241205,172700,230076430,7630,7630,7630,7630,1066
20241205,172600,230076430,7630,7630,7630,7630,0
20241205,172500,230076430,7630,7630,7630,7630,0
20241205,172400,230076430,7630,7630,7630,7630,0
20241205,172300,230076430,7630,7630,7630,7630,0
20241205,172200,230076430,7630,7630,7630,7630,0
20241205,172100,230076430,7630,7630,7630,7630,0
20241205,172000,230076430,7630,7630,7630,7630,0
20241205,171900,230076430,7630,7630,7630,7630,0
20241205,171800,230076430,7630,7630,7630,7630,0
20241205,171700,230076430,7630,7630,7630,7630,0
20241205,171600,230076430,7630,7630,7630,7630,0
20241205,171500,230076430,7630,7630,7630,7630,0
20241205,171400,230076430,7630,7630,7630,7630,0
20241205,171300,230076430,7630,7630,7630,7630,0
20241205,171200,230076430,7630,7630,7630,7630,0
20241205,171100,230076430,7630,7630,7630,7630,0
20241205,171000,230076430,7630,7630,7630,7630,0
20241205,170900,230076430,7630,7630,7630,7630,0
20241205,170800,230076430,7630,7630,7630,7630,0
20241205,170700,230076430,7630,7630,7630,7630,0
20241205,170600,230076430,7630,7630,7630,7630,0
20241205,170500,230076430,7630,7630,7630,7630,0
20241205,170400,230076430,7630,7630,7630,7630,0
20241205,170300,230076430,7630,7630,7630,7630,0
20241205,170200,230076430,7630,7630,7630,7630,0
20241205,170100,230076430,7630,7630,7630,7630,0
20241205,170000,230076430,7630,7630,7630,7630,0
20241205,165900,230076430,7630,7630,7630,7630,0
20241205,165800,230076430,7630,7630,7630,7630,0
20241205,165700,230076430,7630,7630,7630,7630,1066
20241205,165600,230076430,7630,7630,7630,7630,0
20241205,165500,230076430,7630,7630,7630,7630,0
20241205,165400,230076430,7630,7630,7630,7630,0
20241205,165300,230076430,7630,7630,7630,7630,0
20241205,165200,230076430,7630,7630,7630,7630,0
20241205,165100,230076430,7630,7630,7630,7630,0
20241205,165000,230076430,7630,7630,7630,7630,0
20241205,164900,230076430,7630,7630,7630,7630,0
20241205,164800,230076430,7630,7630,7630,7630,0
20241205,164700,230076430,7630,7630,7630,7630,0
20241205,164600,230076430,7630,7630,7630,7630,0
20241205,164500,230076430,7630,7630,7630,7630,0
20241205,164400,230076430,7630,7630,7630,7630,0
20241205,164300,230076430,7630,7630,7630,7630,0
20241205,164200,230076430,7630,7630,7630,7630,0
20241205,164100,230076430,7630,7630,7630,7630,0
20241205,164000,230076430,7630,7630,7630,7630,0
20241205,163900,230076430,7630,7630,7630,7630,0
20241205,163800,230076430,7630,7630,7630,7630,0
20241205,163700,230076430,7630,7630,7630,7630,0
20241205,163600,230076430,7630,7630,7630,7630,0
20241205,163500,230076430,7630,7630,7630,7630,0
20241205,163400,230076430,7630,7630,7630,7630,0
20241205,163300,230076430,7630,7630,7630,7630,0
20241205,163200,230076430,7630,7630,7630,7630,0
20241205,163100,230076430,7630,7630,7630,7630,0
20241205,163000,230076430,7630,7630,7630,7630,0
20241205,162900,230076430,7630,7630,7630,7630,0
20241205,162800,230076430,7630,7630,7630,7630,0
20241205,162700,230076430,7630,7630,7630,7630,1066
20241205,162600,230076430,7630,7630,7630,7630,0
20241205,162500,230076430,7630,7630,7630,7630,0
20241205,162400,230076430,7630,7630,7630,7630,0
20241205,162300,230076430,7630,7630,7630,7630,0
20241205,162200,230076430,7630,7630,7630,7630,0
20241205,162100,230076430,7630,7630,7630,7630,0
20241205,162000,230076430,7630,7630,7630,7630,0
20241205,161900,230076430,7630,7630,7630,7630,0
20241205,161800,230076430,7630,7630,7630,7630,0
20241205,161700,230076430,7630,7630,7630,7630,0
20241205,161600,230076430,7630,7630,7630,7630,0
20241205,161500,230076430,7630,7630,7630,7630,0
20241205,161400,230076430,7630,7630,7630,7630,0
20241205,161300,230076430,7630,7630,7630,7630,0
20241205,161200,230076430,7630,7630,7630,7630,0
20241205,161100,230076430,7630,7630,7630,7630,0
20241205,161000,230076430,7630,7630,7630,7630,0
20241205,160900,230076430,7630,7630,7630,7630,0
20241205,160800,230076430,7630,7630,7630,7630,0
20241205,160700,230076430,7630,7630,7630,7630,0
20241205,160600,230076430,7630,7630,7630,7630,0
20241205,160500,230076430,7630,7630,7630,7630,0
20241205,160400,230076430,7630,7630,7630,7630,0
20241205,160300,230076430,7630,7630,7630,7630,0
20241205,160200,230076430,7630,7630,7630,7630,0
20241205,160100,230076430,7630,7630,7630,7630,0
20241205,160000,230076430,7630,7630,7630,7630,0
20241205,155900,230076430,7630,7630,7630,7630,0
20241205,155800,230076430,7630,7630,7630,7630,0
20241205,155700,230076430,7630,7630,7630,7630,1066
20241205,155600,230076430,7630,7630,7630,7630,0
20241205,155500,230076430,7630,7630,7630,7630,0
20241205,155400,230076430,7630,7630,7630,7630,0
20241205,155300,230076430,7630,7630,7630,7630,0
20241205,155200,230076430,7630,7630,7630,7630,0
20241205,155100,230076430,7630,7630,7630,7630,0
20241205,155000,230076430,7630,7630,7630,7630,0
20241205,154900,230076430,7630,7630,7630,7630,0
20241205,154800,230076430,7630,7630,7630,7630,0
20241205,154700,230076430,7630,7630,7630,7630,0
20241205,154600,230076430,7630,7630,7630,7630,0
20241205,154500,230076430,7630,7630,7630,7630,0
20241205,154400,230076430,7630,7630,7630,7630,0
20241205,154300,230076430,7630,7630,7630,7630,0
20241205,154200,230076430,7630,7630,7630,7630,0
20241205,154100,230076430,7630,7630,7630,7630,0
20241205,154000,230076430,7630,7630,7630,7630,0
20241205,153900,230076430,7630,7630,7630,7630,0
20241205,153800,230076430,7630,7630,7630,7630,0
20241205,153700,230076430,7630,7630,7630,7630,0
20241205,153600,230076430,7630,7630,7630,7630,0
20241205,153500,230076430,7630,7630,7630,7630,0
20241205,153400,230076430,7630,7630,7630,7630,0
20241205,153300,230076430,7630,7630,7630,7630,0
20241205,153200,230076430,7630,7630,7630,7630,0
20241205,153100,230076430,7630,7630,7630,7630,0
20241205,153000,230076430,7630,7630,7630,7630,1066
20241205,152900,221942850,7640,7640,7640,7640,0
20241205,152800,221942850,7640,7640,7640,7640,0
20241205,152700,221942850,7640,7640,7640,7640,0
20241205,152600,221942850,7640,7640,7640,7640,0
20241205,152500,221942850,7640,7640,7640,7640,0
20241205,152400,221942850,7640,7640,7640,7640,0
20241205,152300,221942850,7640,7640,7640,7640,0
20241205,152200,221942850,7640,7640,7640,7640,0
20241205,152100,221942850,7640,7640,7640,7640,0
20241205,152000,221942850,7640,7640,7640,7640,0
20241205,151900,221942850,7640,7640,7640,7640,1
20241205,151800,221935210,7640,7640,7640,7640,23
20241205,151700,221759490,7680,7690,7690,7680,81
20241205,151600,221137390,7710,7710,7710,7710,0
20241205,151500,221137390,7710,7710,7710,7710,0
20241205,151400,221137390,7710,7710,7710,7710,0
20241205,151300,221137390,7710,7710,7710,7710,0
20241205,151200,221137390,7710,7710,7710,7710,0
20241205,151100,221137390,7710,7710,7710,7710,0
20241205,151000,221137390,7710,7700,7710,7700,2
20241205,150900,221121980,7680,7680,7680,7680,2
20241205,150800,221106620,7710,7710,7710,7710,0
20241205,150700,221106620,7710,7710,7710,7710,0
20241205,150600,221106620,7710,7710,7710,7710,0
20241205,150500,221106620,7710,7710,7710,7710,0
20241205,150400,221106620,7710,7710,7710,7710,1
20241205,150300,221098910,7710,7700,7710,7700,494
20241205,150200,217290420,7680,7670,7680,7670,184
20241205,150100,215878310,7660,7660,7660,7660,0
20241205,150000,215878310,7660,7660,7660,7660,29
20241205,145900,215656170,7660,7660,7660,7660,0
20241205,145800,215656170,7660,7660,7660,7660,0
20241205,145700,215656170,7660,7660,7660,7660,0
20241205,145600,215656170,7660,7660,7660,7660,0
20241205,145500,215656170,7660,7660,7660,7660,0
20241205,145400,215656170,7660,7660,7660,7660,0
20241205,145300,215656170,7660,7660,7660,7660,0
20241205,145200,215656170,7660,7660,7660,7660,0
20241205,145100,215656170,7660,7660,7660,7660,0
20241205,145000,215656170,7660,7660,7660,7660,1
20241205,144900,215648510,7630,7630,7630,7630,1403
20241205,144800,204943620,7650,7650,7650,7650,2
20241205,144700,204928320,7640,7640,7640,7640,2
20241205,144600,204913040,7640,7640,7640,7640,0
20241205,144500,204913040,7640,7640,7640,7640,0
20241205,144400,204913040,7640,7640,7640,7640,0
20241205,144300,204913040,7640,7640,7640,7640,1
20241205,144200,204905400,7640,7640,7640,7640,0
20241205,144100,204905400,7640,7640,7640,7640,0
20241205,144000,204905400,7640,7640,7640,7640,30
20241205,143900,204676200,7640,7640,7640,7640,0
20241205,143800,204676200,7640,7640,7640,7640,0
20241205,143700,204676200,7640,7640,7640,7640,0
20241205,143600,204676200,7640,7640,7640,7640,0
20241205,143500,204676200,7640,7640,7640,7640,1
20241205,143400,204668560,7630,7630,7630,7630,25
20241205,143300,204477810,7630,7630,7630,7630,0
20241205,143200,204477810,7630,7630,7630,7630,0
20241205,143100,204477810,7630,7630,7630,7630,268
20241205,143000,202432970,7640,7640,7640,7640,0
20241205,142900,202432970,7640,7640,7640,7640,0
20241205,142800,202432970,7640,7640,7640,7640,0
20241205,142700,202432970,7640,7640,7640,7640,0
20241205,142600,202432970,7640,7640,7640,7640,0
20241205,142500,202432970,7640,7640,7640,7640,11
20241205,142400,202348930,7640,7640,7640,7640,135
20241205,142300,201317530,7640,7640,7640,7640,367
20241205,142200,198513650,7640,7640,7640,7640,0
20241205,142100,198513650,7640,7640,7640,7640,0
20241205,142000,198513650,7640,7640,7640,7640,0
20241205,141900,198513650,7640,7640,7640,7640,0
20241205,141800,198513650,7640,7630,7640,7630,311
20241205,141700,196140710,7630,7630,7630,7630,0
20241205,141600,196140710,7630,7630,7630,7630,0
20241205,141500,196140710,7630,7630,7630,7630,0
20241205,141400,196140710,7630,7630,7630,7630,0
20241205,141300,196140710,7630,7630,7630,7630,508
20241205,141200,192264670,7640,7640,7640,7640,0
20241205,141100,192264670,7640,7640,7640,7640,0
20241205,141000,192264670,7640,7640,7640,7640,0
20241205,140900,192264670,7640,7640,7640,7640,10
20241205,140800,192188270,7630,7630,7630,7630,1
20241205,140700,192180640,7640,7640,7640,7640,0
20241205,140600,192180640,7640,7640,7640,7640,0
20241205,140500,192180640,7640,7640,7640,7640,0
20241205,140400,192180640,7640,7640,7640,7640,0
20241205,140300,192180640,7640,7630,7640,7630,1212
20241205,140200,182921950,7630,7630,7630,7630,0
20241205,140100,182921950,7630,7630,7630,7630,0
20241205,140000,182921950,7630,7630,7630,7630,0
20241205,135900,182921950,7630,7630,7630,7630,0
20241205,135800,182921950,7630,7630,7630,7630,0
20241205,135700,182921950,7630,7630,7630,7630,0
20241205,135600,182921950,7630,7640,7640,7630,1612
20241205,135500,170621660,7650,7650,7650,7650,0
20241205,135400,170621660,7650,7650,7650,7650,0
20241205,135300,170621660,7650,7650,7650,7650,0
20241205,135200,170621660,7650,7650,7650,7650,0
20241205,135100,170621660,7650,7650,7650,7650,0
20241205,135000,170621660,7650,7650,7650,7650,122
20241205,134900,169688360,7650,7650,7650,7650,0
20241205,134800,169688360,7650,7650,7650,7650,1
20241205,134700,169680710,7650,7650,7650,7650,0
20241205,134600,169680710,7650,7650,7650,7650,0
20241205,134500,169680710,7650,7650,7650,7650,0
20241205,134400,169680710,7650,7650,7650,7650,91
20241205,134300,168984560,7650,7650,7650,7650,0
20241205,134200,168984560,7650,7650,7650,7650,0
20241205,134100,168984560,7650,7650,7650,7650,0
20241205,134000,168984560,7650,7650,7650,7650,0
20241205,133900,168984560,7650,7650,7650,7650,0
20241205,133800,168984560,7650,7650,7650,7650,35
20241205,133700,168716810,7650,7650,7650,7650,0
20241205,133600,168716810,7650,7650,7650,7650,0
20241205,133500,168716810,7650,7650,7650,7650,0
20241205,133400,168716810,7650,7650,7650,7650,0
20241205,133300,168716810,7650,7650,7650,7650,0
20241205,133200,168716810,7650,7650,7650,7650,0
20241205,133100,168716810,7650,7650,7650,7650,0
20241205,133000,168716810,7650,7650,7650,7650,0
20241205,132900,168716810,7650,7650,7650,7650,0
20241205,132800,168716810,7650,7650,7650,7650,1
20241205,132700,168709160,7660,7660,7660,7660,0
20241205,132600,168709160,7660,7660,7660,7660,0
20241205,132500,168709160,7660,7660,7660,7660,0
20241205,132400,168709160,7660,7660,7660,7660,0
20241205,132300,168709160,7660,7660,7660,7660,0
20241205,132200,168709160,7660,7660,7660,7660,0
20241205,132100,168709160,7660,7660,7660,7660,0
20241205,132000,168709160,7660,7660,7660,7660,0
20241205,131900,168709160,7660,7660,7660,7660,0
20241205,131800,168709160,7660,7660,7660,7660,0
20241205,131700,168709160,7660,7660,7660,7660,0
20241205,131600,168709160,7660,7660,7660,7660,288
20241205,131500,166503080,7670,7670,7670,7670,0
20241205,131400,166503080,7670,7670,7670,7670,0
20241205,131300,166503080,7670,7670,7670,7670,0
20241205,131200,166503080,7670,7670,7670,7670,0
20241205,131100,166503080,7670,7670,7670,7670,0
20241205,131000,166503080,7670,7670,7670,7670,0
20241205,130900,166503080,7670,7670,7670,7670,0
20241205,130800,166503080,7670,7670,7670,7670,0
20241205,130700,166503080,7670,7670,7670,7670,0
20241205,130600,166503080,7670,7670,7670,7670,0
20241205,130500,166503080,7670,7670,7670,7670,0
20241205,130400,166503080,7670,7670,7670,7670,0
20241205,130300,166503080,7670,7670,7670,7670,0
20241205,130200,166503080,7670,7670,7670,7670,0
20241205,130100,166503080,7670,7670,7670,7670,0
20241205,130000,166503080,7670,7670,7670,7670,0
20241205,125900,166503080,7670,7670,7670,7670,0
20241205,125800,166503080,7670,7670,7670,7670,0
20241205,125700,166503080,7670,7670,7670,7670,0
20241205,125600,166503080,7670,7670,7670,7670,0
20241205,125500,166503080,7670,7670,7670,7670,0
20241205,125400,166503080,7670,7670,7670,7670,40
20241205,125300,166196280,7660,7660,7660,7660,0
20241205,125200,166196280,7660,7650,7660,7650,707
20241205,125100,160780670,7660,7660,7660,7660,0
20241205,125000,160780670,7660,7660,7660,7660,0
20241205,124900,160780670,7660,7660,7660,7660,0
20241205,124800,160780670,7660,7660,7660,7660,0
20241205,124700,160780670,7660,7660,7660,7660,0
20241205,124600,160780670,7660,7660,7660,7660,0
20241205,124500,160780670,7660,7660,7660,7660,0
20241205,124400,160780670,7660,7660,7660,7660,0
20241205,124300,160780670,7660,7660,7660,7660,0
20241205,124200,160780670,7660,7660,7660,7660,0
20241205,124100,160780670,7660,7660,7660,7660,5
20241205,124000,160742370,7660,7660,7660,7660,0
20241205,123900,160742370,7660,7660,7660,7660,0
20241205,123800,160742370,7660,7660,7660,7660,1
20241205,123700,160734710,7660,7660,7660,7660,0
20241205,123600,160734710,7660,7660,7660,7660,0
20241205,123500,160734710,7660,7660,7660,7660,0
20241205,123400,160734710,7660,7660,7660,7660,0
20241205,123300,160734710,7660,7660,7660,7660,0
20241205,123200,160734710,7660,7660,7660,7660,1
20241205,123100,160727050,7660,7660,7660,7660,0
20241205,123000,160727050,7660,7660,7660,7660,0
20241205,122900,160727050,7660,7660,7660,7660,0
20241205,122800,160727050,7660,7660,7660,7660,0
20241205,122700,160727050,7660,7660,7660,7660,0
20241205,122600,160727050,7660,7660,7660,7660,0
20241205,122500,160727050,7660,7660,7660,7660,0
20241205,122400,160727050,7660,7660,7660,7660,0
20241205,122300,160727050,7660,7660,7660,7660,0
20241205,122200,160727050,7660,7660,7660,7660,0
20241205,122100,160727050,7660,7660,7660,7660,0
20241205,122000,160727050,7660,7660,7660,7660,0
20241205,121900,160727050,7660,7660,7660,7660,0
20241205,121800,160727050,7660,7660,7660,7660,0
20241205,121700,160727050,7660,7660,7660,7660,2
20241205,121600,160711730,7670,7670,7670,7670,0
20241205,121500,160711730,7670,7670,7670,7670,0
20241205,121400,160711730,7670,7670,7670,7670,0
20241205,121300,160711730,7670,7670,7670,7670,0
20241205,121200,160711730,7670,7670,7670,7670,1
20241205,121100,160704060,7680,7680,7680,7680,0
20241205,121000,160704060,7680,7680,7680,7680,0
20241205,120900,160704060,7680,7680,7680,7680,0
20241205,120800,160704060,7680,7680,7680,7680,0
20241205,120700,160704060,7680,7680,7680,7680,0
20241205,120600,160704060,7680,7680,7680,7680,0
20241205,120500,160704060,7680,7680,7680,7680,0
20241205,120400,160704060,7680,7680,7680,7680,0
20241205,120300,160704060,7680,7680,7680,7680,0
20241205,120200,160704060,7680,7680,7680,7680,0
20241205,120100,160704060,7680,7680,7680,7680,0
20241205,120000,160704060,7680,7680,7680,7680,0
20241205,115900,160704060,7680,7680,7680,7680,0
20241205,115800,160704060,7680,7680,7680,7680,6
20241205,115700,160657980,7680,7680,7680,7680,0
20241205,115600,160657980,7680,7680,7680,7680,0
20241205,115500,160657980,7680,7680,7680,7680,0
20241205,115400,160657980,7680,7680,7680,7680,0
20241205,115300,160657980,7680,7680,7680,7680,0
20241205,115200,160657980,7680,7680,7680,7680,1
20241205,115100,160650300,7690,7690,7690,7690,0
20241205,115000,160650300,7690,7690,7690,7690,0
20241205,114900,160650300,7690,7690,7690,7690,0
20241205,114800,160650300,7690,7690,7690,7690,0
20241205,114700,160650300,7690,7690,7690,7690,0
20241205,114600,160650300,7690,7690,7690,7690,0
20241205,114500,160650300,7690,7690,7690,7690,0
20241205,114400,160650300,7690,7690,7690,7690,0
20241205,114300,160650300,7690,7690,7690,7690,0
20241205,114200,160650300,7690,7690,7690,7690,0
20241205,114100,160650300,7690,7690,7690,7690,0
20241205,114000,160650300,7690,7690,7690,7690,1
20241205,113900,160642610,7650,7650,7650,7650,0
20241205,113800,160642610,7650,7650,7650,7650,0
20241205,113700,160642610,7650,7650,7650,7650,300
20241205,113600,158347610,7650,7650,7650,7650,50
20241205,113500,157965110,7680,7680,7680,7680,0
20241205,113400,157965110,7680,7680,7680,7680,0
20241205,113300,157965110,7680,7680,7680,7680,0
20241205,113200,157965110,7680,7680,7680,7680,0
20241205,113100,157965110,7680,7680,7680,7680,0
20241205,113000,157965110,7680,7680,7680,7680,171
20241205,112900,156651830,7630,7630,7630,7630,0
20241205,112800,156651830,7630,7630,7630,7630,0
20241205,112700,156651830,7630,7630,7630,7630,0
20241205,112600,156651830,7630,7630,7630,7630,0
20241205,112500,156651830,7630,7630,7630,7630,0
20241205,112400,156651830,7630,7630,7630,7630,0
20241205,112300,156651830,7630,7630,7630,7630,0
20241205,112200,156651830,7630,7630,7630,7630,795
20241205,112100,150585980,7640,7640,7680,7640,383
20241205,112000,147651020,7630,7660,7660,7630,2705
20241205,111900,127009660,7650,7650,7650,7650,0
20241205,111800,127009660,7650,7650,7650,7650,0
20241205,111700,127009660,7650,7650,7650,7650,0
20241205,111600,127009660,7650,7650,7650,7650,1
20241205,111500,127002010,7680,7660,7680,7660,200
20241205,111400,125468100,7660,7660,7660,7660,47
20241205,111300,125108080,7670,7670,7670,7670,0
20241205,111200,125108080,7670,7670,7670,7670,0
20241205,111100,125108080,7670,7670,7670,7670,0
20241205,111000,125108080,7670,7670,7670,7670,0
20241205,110900,125108080,7670,7670,7670,7670,0
20241205,110800,125108080,7670,7670,7670,7670,0
20241205,110700,125108080,7670,7670,7670,7670,0
20241205,110600,125108080,7670,7670,7670,7670,0
20241205,110500,125108080,7670,7670,7670,7670,0
20241205,110400,125108080,7670,7670,7670,7670,0
20241205,110300,125108080,7670,7670,7670,7670,0
20241205,110200,125108080,7670,7670,7670,7670,1
20241205,110100,125100410,7630,7630,7630,7630,0
20241205,110000,125100410,7630,7630,7630,7630,0
20241205,105900,125100410,7630,7630,7630,7630,0
20241205,105800,125100410,7630,7630,7630,7630,0
20241205,105700,125100410,7630,7640,7640,7630,3409
20241205,105600,99089720,7640,7640,7640,7640,261
20241205,105500,97095680,7650,7660,7660,7650,73
20241205,105400,96537210,7670,7670,7670,7670,11
20241205,105300,96452840,7680,7680,7680,7680,20
20241205,105200,96299240,7680,7680,7680,7680,0
20241205,105100,96299240,7680,7680,7680,7680,100
20241205,105000,95531240,7670,7670,7670,7670,0
20241205,104900,95531240,7670,7670,7670,7670,0
20241205,104800,95531240,7670,7670,7670,7670,0
20241205,104700,95531240,7670,7670,7670,7670,0
20241205,104600,95531240,7670,7670,7670,7670,0
20241205,104500,95531240,7670,7670,7670,7670,0
20241205,104400,95531240,7670,7670,7670,7670,0
20241205,104300,95531240,7670,7670,7670,7670,0
20241205,104200,95531240,7670,7670,7670,7670,0
20241205,104100,95531240,7670,7670,7670,7670,0
20241205,104000,95531240,7670,7670,7670,7670,0
20241205,103900,95531240,7670,7670,7670,7670,23
20241205,103800,95354830,7660,7660,7660,7660,0
20241205,103700,95354830,7660,7660,7660,7660,0
20241205,103600,95354830,7660,7660,7660,7660,0
20241205,103500,95354830,7660,7660,7660,7660,0
20241205,103400,95354830,7660,7660,7660,7660,0
20241205,103300,95354830,7660,7660,7660,7660,0
20241205,103200,95354830,7660,7660,7660,7660,0
20241205,103100,95354830,7660,7660,7660,7660,1
20241205,103000,95347170,7670,7670,7670,7670,0
20241205,102900,95347170,7670,7670,7670,7670,0
20241205,102800,95347170,7670,7670,7670,7670,0
20241205,102700,95347170,7670,7670,7670,7670,0
20241205,102600,95347170,7670,7690,7690,7670,68
20241205,102500,94824610,7690,7690,7690,7690,0
20241205,102400,94824610,7690,7690,7690,7690,1
20241205,102300,94816920,7690,7680,7690,7680,63
20241205,102200,94332560,7690,7690,7690,7690,30
20241205,102100,94101860,7690,7690,7690,7690,0
20241205,102000,94101860,7690,7690,7690,7690,0
20241205,101900,94101860,7690,7690,7690,7690,0
20241205,101800,94101860,7690,7690,7690,7690,1
20241205,101700,94094170,7690,7690,7690,7690,0
20241205,101600,94094170,7690,7690,7690,7690,0
20241205,101500,94094170,7690,7690,7690,7690,20
20241205,101400,93940370,7690,7690,7690,7690,0
20241205,101300,93940370,7690,7690,7690,7690,2
20241205,101200,93924990,7700,7680,7700,7680,2
20241205,101100,93909610,7700,7700,7700,7700,0
20241205,101000,93909610,7700,7700,7700,7700,2
20241205,100900,93894210,7700,7700,7700,7700,3
20241205,100800,93871110,7710,7710,7710,7710,5
20241205,100700,93832560,7700,7700,7700,7700,0
20241205,100600,93832560,7700,7700,7700,7700,1
20241205,100500,93824860,7700,7700,7700,7700,0
20241205,100400,93824860,7700,7700,7700,7700,0
20241205,100300,93824860,7700,7700,7700,7700,0
20241205,100200,93824860,7700,7700,7700,7700,4
20241205,100100,93794060,7720,7720,7720,7720,0
20241205,100000,93794060,7720,7720,7720,7720,0
20241205,095900,93794060,7720,7720,7720,7720,2
20241205,095800,93778620,7730,7730,7730,7730,0
20241205,095700,93778620,7730,7730,7730,7730,0
20241205,095600,93778620,7730,7730,7730,7730,0
20241205,095500,93778620,7730,7730,7730,7730,6
20241205,095400,93732240,7730,7730,7730,7730,0
20241205,095300,93732240,7730,7730,7730,7730,0
20241205,095200,93732240,7730,7730,7730,7730,20
20241205,095100,93577640,7730,7730,7730,7730,6
20241205,095000,93531260,7740,7740,7740,7740,10
20241205,094900,93453860,7750,7750,7750,7750,0
20241205,094800,93453860,7750,7780,7780,7750,73
20241205,094700,92887070,7790,7790,7790,7790,0
20241205,094600,92887070,7790,7790,7790,7790,0
20241205,094500,92887070,7790,7790,7790,7790,0
20241205,094400,92887070,7790,7790,7790,7790,39
20241205,094300,92583260,7790,7740,7790,7740,3
20241205,094200,92559990,7750,7750,7750,7750,47
20241205,094100,92195740,7740,7700,7740,7700,1445
20241205,094000,81052510,7690,7690,7690,7690,283
20241205,093900,78876240,7680,7680,7680,7680,0
20241205,093800,78876240,7680,7700,7700,7680,69
20241205,093700,78345710,7700,7710,7710,7700,51
20241205,093600,77952510,7710,7710,7710,7710,2
20241205,093500,77937090,7720,7720,7720,7720,0
20241205,093400,77937090,7720,7720,7720,7720,0
20241205,093300,77937090,7720,7740,7740,7720,33
20241205,093200,77682310,7740,7740,7740,7740,0
20241205,093100,77682310,7740,7740,7740,7740,2
20241205,093000,77666830,7750,7750,7750,7750,2
20241205,092900,77651330,7750,7750,7750,7750,0
20241205,092800,77651330,7750,7750,7750,7750,0
20241205,092700,77651330,7750,7750,7750,7750,0
20241205,092600,77651330,7750,7750,7750,7750,0
20241205,092500,77651330,7750,7750,7750,7750,0
20241205,092400,77651330,7750,7750,7750,7750,0
20241205,092300,77651330,7750,7750,7750,7630,9001
20241205,092200,8957470,7690,7690,7700,7690,693
20241205,092100,3624300,7690,7690,7690,7690,0
20241205,092000,3624300,7690,7690,7690,7690,1
20241205,091900,3616610,7690,7690,7690,7690,1
20241205,091800,3608920,7690,7690,7690,7690,60
20241205,091700,3147520,7690,7690,7690,7690,0
20241205,091600,3147520,7690,7690,7690,7690,1
20241205,091500,3139830,7640,7650,7690,7640,18
20241205,091400,3002250,7650,7650,7650,7650,0
20241205,091300,3002250,7650,7650,7650,7650,2
20241205,091200,2986950,7640,7640,7640,7640,50
20241205,091100,2604950,7640,7630,7640,7630,95
20241205,091000,1879900,7630,7630,7630,7630,0
20241205,090900,1879900,7630,7630,7630,7630,10
20241205,090800,1803600,7630,7630,7630,7630,5
20241205,090700,1765450,7640,7640,7640,7640,30
20241205,090600,1536250,7630,7630,7630,7630,30
20241205,090500,1307350,7620,7620,7620,7620,30
20241205,090400,1078750,7690,7690,7690,7690,0
20241205,090300,1078750,7690,7690,7690,7690,0
20241205,090200,1078750,7690,7600,7690,7480,30
20241205,090100,852100,7600,7600,7600,7600,102
20241205,090000,76900,7690,7690,7690,7690,10
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241205 192700 230076430 7630 7630 7630 7630 1066
3 20241205 192600 230076430 7630 7630 7630 7630 0
4 20241205 192500 230076430 7630 7630 7630 7630 0
5 20241205 192400 230076430 7630 7630 7630 7630 0
6 20241205 192300 230076430 7630 7630 7630 7630 0
7 20241205 192200 230076430 7630 7630 7630 7630 0
8 20241205 192100 230076430 7630 7630 7630 7630 0
9 20241205 192000 230076430 7630 7630 7630 7630 0
10 20241205 191900 230076430 7630 7630 7630 7630 0
11 20241205 191800 230076430 7630 7630 7630 7630 0
12 20241205 191700 230076430 7630 7630 7630 7630 0
13 20241205 191600 230076430 7630 7630 7630 7630 0
14 20241205 191500 230076430 7630 7630 7630 7630 0
15 20241205 191400 230076430 7630 7630 7630 7630 0
16 20241205 191300 230076430 7630 7630 7630 7630 0
17 20241205 191200 230076430 7630 7630 7630 7630 0
18 20241205 191100 230076430 7630 7630 7630 7630 0
19 20241205 191000 230076430 7630 7630 7630 7630 0
20 20241205 190900 230076430 7630 7630 7630 7630 0
21 20241205 190800 230076430 7630 7630 7630 7630 0
22 20241205 190700 230076430 7630 7630 7630 7630 0
23 20241205 190600 230076430 7630 7630 7630 7630 0
24 20241205 190500 230076430 7630 7630 7630 7630 0
25 20241205 190400 230076430 7630 7630 7630 7630 0
26 20241205 190300 230076430 7630 7630 7630 7630 0
27 20241205 190200 230076430 7630 7630 7630 7630 0
28 20241205 190100 230076430 7630 7630 7630 7630 0
29 20241205 190000 230076430 7630 7630 7630 7630 0
30 20241205 185900 230076430 7630 7630 7630 7630 0
31 20241205 185800 230076430 7630 7630 7630 7630 0
32 20241205 185700 230076430 7630 7630 7630 7630 1066
33 20241205 185600 230076430 7630 7630 7630 7630 0
34 20241205 185500 230076430 7630 7630 7630 7630 0
35 20241205 185400 230076430 7630 7630 7630 7630 0
36 20241205 185300 230076430 7630 7630 7630 7630 0
37 20241205 185200 230076430 7630 7630 7630 7630 0
38 20241205 185100 230076430 7630 7630 7630 7630 0
39 20241205 185000 230076430 7630 7630 7630 7630 0
40 20241205 184900 230076430 7630 7630 7630 7630 0
41 20241205 184800 230076430 7630 7630 7630 7630 0
42 20241205 184700 230076430 7630 7630 7630 7630 0
43 20241205 184600 230076430 7630 7630 7630 7630 0
44 20241205 184500 230076430 7630 7630 7630 7630 0
45 20241205 184400 230076430 7630 7630 7630 7630 0
46 20241205 184300 230076430 7630 7630 7630 7630 0
47 20241205 184200 230076430 7630 7630 7630 7630 0
48 20241205 184100 230076430 7630 7630 7630 7630 0
49 20241205 184000 230076430 7630 7630 7630 7630 0
50 20241205 183900 230076430 7630 7630 7630 7630 0
51 20241205 183800 230076430 7630 7630 7630 7630 0
52 20241205 183700 230076430 7630 7630 7630 7630 0
53 20241205 183600 230076430 7630 7630 7630 7630 0
54 20241205 183500 230076430 7630 7630 7630 7630 0
55 20241205 183400 230076430 7630 7630 7630 7630 0
56 20241205 183300 230076430 7630 7630 7630 7630 0
57 20241205 183200 230076430 7630 7630 7630 7630 0
58 20241205 183100 230076430 7630 7630 7630 7630 0
59 20241205 183000 230076430 7630 7630 7630 7630 0
60 20241205 182900 230076430 7630 7630 7630 7630 0
61 20241205 182800 230076430 7630 7630 7630 7630 0
62 20241205 182700 230076430 7630 7630 7630 7630 1066
63 20241205 182600 230076430 7630 7630 7630 7630 0
64 20241205 182500 230076430 7630 7630 7630 7630 0
65 20241205 182400 230076430 7630 7630 7630 7630 0
66 20241205 182300 230076430 7630 7630 7630 7630 0
67 20241205 182200 230076430 7630 7630 7630 7630 0
68 20241205 182100 230076430 7630 7630 7630 7630 0
69 20241205 182000 230076430 7630 7630 7630 7630 0
70 20241205 181900 230076430 7630 7630 7630 7630 0
71 20241205 181800 230076430 7630 7630 7630 7630 0
72 20241205 181700 230076430 7630 7630 7630 7630 0
73 20241205 181600 230076430 7630 7630 7630 7630 0
74 20241205 181500 230076430 7630 7630 7630 7630 0
75 20241205 181400 230076430 7630 7630 7630 7630 0
76 20241205 181300 230076430 7630 7630 7630 7630 0
77 20241205 181200 230076430 7630 7630 7630 7630 0
78 20241205 181100 230076430 7630 7630 7630 7630 0
79 20241205 181000 230076430 7630 7630 7630 7630 0
80 20241205 180900 230076430 7630 7630 7630 7630 0
81 20241205 180800 230076430 7630 7630 7630 7630 0
82 20241205 180700 230076430 7630 7630 7630 7630 0
83 20241205 180600 230076430 7630 7630 7630 7630 0
84 20241205 180500 230076430 7630 7630 7630 7630 0
85 20241205 180400 230076430 7630 7630 7630 7630 0
86 20241205 180300 230076430 7630 7630 7630 7630 0
87 20241205 180200 230076430 7630 7630 7630 7630 0
88 20241205 180100 230076430 7630 7630 7630 7630 0
89 20241205 180000 230076430 7630 7630 7630 7630 0
90 20241205 175900 230076430 7630 7630 7630 7630 0
91 20241205 175800 230076430 7630 7630 7630 7630 0
92 20241205 175700 230076430 7630 7630 7630 7630 1066
93 20241205 175600 230076430 7630 7630 7630 7630 0
94 20241205 175500 230076430 7630 7630 7630 7630 0
95 20241205 175400 230076430 7630 7630 7630 7630 0
96 20241205 175300 230076430 7630 7630 7630 7630 0
97 20241205 175200 230076430 7630 7630 7630 7630 0
98 20241205 175100 230076430 7630 7630 7630 7630 0
99 20241205 175000 230076430 7630 7630 7630 7630 0
100 20241205 174900 230076430 7630 7630 7630 7630 0
101 20241205 174800 230076430 7630 7630 7630 7630 0
102 20241205 174700 230076430 7630 7630 7630 7630 0
103 20241205 174600 230076430 7630 7630 7630 7630 0
104 20241205 174500 230076430 7630 7630 7630 7630 0
105 20241205 174400 230076430 7630 7630 7630 7630 0
106 20241205 174300 230076430 7630 7630 7630 7630 0
107 20241205 174200 230076430 7630 7630 7630 7630 0
108 20241205 174100 230076430 7630 7630 7630 7630 0
109 20241205 174000 230076430 7630 7630 7630 7630 0
110 20241205 173900 230076430 7630 7630 7630 7630 0
111 20241205 173800 230076430 7630 7630 7630 7630 0
112 20241205 173700 230076430 7630 7630 7630 7630 0
113 20241205 173600 230076430 7630 7630 7630 7630 0
114 20241205 173500 230076430 7630 7630 7630 7630 0
115 20241205 173400 230076430 7630 7630 7630 7630 0
116 20241205 173300 230076430 7630 7630 7630 7630 0
117 20241205 173200 230076430 7630 7630 7630 7630 0
118 20241205 173100 230076430 7630 7630 7630 7630 0
119 20241205 173000 230076430 7630 7630 7630 7630 0
120 20241205 172900 230076430 7630 7630 7630 7630 0
121 20241205 172800 230076430 7630 7630 7630 7630 0
122 20241205 172700 230076430 7630 7630 7630 7630 1066
123 20241205 172600 230076430 7630 7630 7630 7630 0
124 20241205 172500 230076430 7630 7630 7630 7630 0
125 20241205 172400 230076430 7630 7630 7630 7630 0
126 20241205 172300 230076430 7630 7630 7630 7630 0
127 20241205 172200 230076430 7630 7630 7630 7630 0
128 20241205 172100 230076430 7630 7630 7630 7630 0
129 20241205 172000 230076430 7630 7630 7630 7630 0
130 20241205 171900 230076430 7630 7630 7630 7630 0
131 20241205 171800 230076430 7630 7630 7630 7630 0
132 20241205 171700 230076430 7630 7630 7630 7630 0
133 20241205 171600 230076430 7630 7630 7630 7630 0
134 20241205 171500 230076430 7630 7630 7630 7630 0
135 20241205 171400 230076430 7630 7630 7630 7630 0
136 20241205 171300 230076430 7630 7630 7630 7630 0
137 20241205 171200 230076430 7630 7630 7630 7630 0
138 20241205 171100 230076430 7630 7630 7630 7630 0
139 20241205 171000 230076430 7630 7630 7630 7630 0
140 20241205 170900 230076430 7630 7630 7630 7630 0
141 20241205 170800 230076430 7630 7630 7630 7630 0
142 20241205 170700 230076430 7630 7630 7630 7630 0
143 20241205 170600 230076430 7630 7630 7630 7630 0
144 20241205 170500 230076430 7630 7630 7630 7630 0
145 20241205 170400 230076430 7630 7630 7630 7630 0
146 20241205 170300 230076430 7630 7630 7630 7630 0
147 20241205 170200 230076430 7630 7630 7630 7630 0
148 20241205 170100 230076430 7630 7630 7630 7630 0
149 20241205 170000 230076430 7630 7630 7630 7630 0
150 20241205 165900 230076430 7630 7630 7630 7630 0
151 20241205 165800 230076430 7630 7630 7630 7630 0
152 20241205 165700 230076430 7630 7630 7630 7630 1066
153 20241205 165600 230076430 7630 7630 7630 7630 0
154 20241205 165500 230076430 7630 7630 7630 7630 0
155 20241205 165400 230076430 7630 7630 7630 7630 0
156 20241205 165300 230076430 7630 7630 7630 7630 0
157 20241205 165200 230076430 7630 7630 7630 7630 0
158 20241205 165100 230076430 7630 7630 7630 7630 0
159 20241205 165000 230076430 7630 7630 7630 7630 0
160 20241205 164900 230076430 7630 7630 7630 7630 0
161 20241205 164800 230076430 7630 7630 7630 7630 0
162 20241205 164700 230076430 7630 7630 7630 7630 0
163 20241205 164600 230076430 7630 7630 7630 7630 0
164 20241205 164500 230076430 7630 7630 7630 7630 0
165 20241205 164400 230076430 7630 7630 7630 7630 0
166 20241205 164300 230076430 7630 7630 7630 7630 0
167 20241205 164200 230076430 7630 7630 7630 7630 0
168 20241205 164100 230076430 7630 7630 7630 7630 0
169 20241205 164000 230076430 7630 7630 7630 7630 0
170 20241205 163900 230076430 7630 7630 7630 7630 0
171 20241205 163800 230076430 7630 7630 7630 7630 0
172 20241205 163700 230076430 7630 7630 7630 7630 0
173 20241205 163600 230076430 7630 7630 7630 7630 0
174 20241205 163500 230076430 7630 7630 7630 7630 0
175 20241205 163400 230076430 7630 7630 7630 7630 0
176 20241205 163300 230076430 7630 7630 7630 7630 0
177 20241205 163200 230076430 7630 7630 7630 7630 0
178 20241205 163100 230076430 7630 7630 7630 7630 0
179 20241205 163000 230076430 7630 7630 7630 7630 0
180 20241205 162900 230076430 7630 7630 7630 7630 0
181 20241205 162800 230076430 7630 7630 7630 7630 0
182 20241205 162700 230076430 7630 7630 7630 7630 1066
183 20241205 162600 230076430 7630 7630 7630 7630 0
184 20241205 162500 230076430 7630 7630 7630 7630 0
185 20241205 162400 230076430 7630 7630 7630 7630 0
186 20241205 162300 230076430 7630 7630 7630 7630 0
187 20241205 162200 230076430 7630 7630 7630 7630 0
188 20241205 162100 230076430 7630 7630 7630 7630 0
189 20241205 162000 230076430 7630 7630 7630 7630 0
190 20241205 161900 230076430 7630 7630 7630 7630 0
191 20241205 161800 230076430 7630 7630 7630 7630 0
192 20241205 161700 230076430 7630 7630 7630 7630 0
193 20241205 161600 230076430 7630 7630 7630 7630 0
194 20241205 161500 230076430 7630 7630 7630 7630 0
195 20241205 161400 230076430 7630 7630 7630 7630 0
196 20241205 161300 230076430 7630 7630 7630 7630 0
197 20241205 161200 230076430 7630 7630 7630 7630 0
198 20241205 161100 230076430 7630 7630 7630 7630 0
199 20241205 161000 230076430 7630 7630 7630 7630 0
200 20241205 160900 230076430 7630 7630 7630 7630 0
201 20241205 160800 230076430 7630 7630 7630 7630 0
202 20241205 160700 230076430 7630 7630 7630 7630 0
203 20241205 160600 230076430 7630 7630 7630 7630 0
204 20241205 160500 230076430 7630 7630 7630 7630 0
205 20241205 160400 230076430 7630 7630 7630 7630 0
206 20241205 160300 230076430 7630 7630 7630 7630 0
207 20241205 160200 230076430 7630 7630 7630 7630 0
208 20241205 160100 230076430 7630 7630 7630 7630 0
209 20241205 160000 230076430 7630 7630 7630 7630 0
210 20241205 155900 230076430 7630 7630 7630 7630 0
211 20241205 155800 230076430 7630 7630 7630 7630 0
212 20241205 155700 230076430 7630 7630 7630 7630 1066
213 20241205 155600 230076430 7630 7630 7630 7630 0
214 20241205 155500 230076430 7630 7630 7630 7630 0
215 20241205 155400 230076430 7630 7630 7630 7630 0
216 20241205 155300 230076430 7630 7630 7630 7630 0
217 20241205 155200 230076430 7630 7630 7630 7630 0
218 20241205 155100 230076430 7630 7630 7630 7630 0
219 20241205 155000 230076430 7630 7630 7630 7630 0
220 20241205 154900 230076430 7630 7630 7630 7630 0
221 20241205 154800 230076430 7630 7630 7630 7630 0
222 20241205 154700 230076430 7630 7630 7630 7630 0
223 20241205 154600 230076430 7630 7630 7630 7630 0
224 20241205 154500 230076430 7630 7630 7630 7630 0
225 20241205 154400 230076430 7630 7630 7630 7630 0
226 20241205 154300 230076430 7630 7630 7630 7630 0
227 20241205 154200 230076430 7630 7630 7630 7630 0
228 20241205 154100 230076430 7630 7630 7630 7630 0
229 20241205 154000 230076430 7630 7630 7630 7630 0
230 20241205 153900 230076430 7630 7630 7630 7630 0
231 20241205 153800 230076430 7630 7630 7630 7630 0
232 20241205 153700 230076430 7630 7630 7630 7630 0
233 20241205 153600 230076430 7630 7630 7630 7630 0
234 20241205 153500 230076430 7630 7630 7630 7630 0
235 20241205 153400 230076430 7630 7630 7630 7630 0
236 20241205 153300 230076430 7630 7630 7630 7630 0
237 20241205 153200 230076430 7630 7630 7630 7630 0
238 20241205 153100 230076430 7630 7630 7630 7630 0
239 20241205 153000 230076430 7630 7630 7630 7630 1066
240 20241205 152900 221942850 7640 7640 7640 7640 0
241 20241205 152800 221942850 7640 7640 7640 7640 0
242 20241205 152700 221942850 7640 7640 7640 7640 0
243 20241205 152600 221942850 7640 7640 7640 7640 0
244 20241205 152500 221942850 7640 7640 7640 7640 0
245 20241205 152400 221942850 7640 7640 7640 7640 0
246 20241205 152300 221942850 7640 7640 7640 7640 0
247 20241205 152200 221942850 7640 7640 7640 7640 0
248 20241205 152100 221942850 7640 7640 7640 7640 0
249 20241205 152000 221942850 7640 7640 7640 7640 0
250 20241205 151900 221942850 7640 7640 7640 7640 1
251 20241205 151800 221935210 7640 7640 7640 7640 23
252 20241205 151700 221759490 7680 7690 7690 7680 81
253 20241205 151600 221137390 7710 7710 7710 7710 0
254 20241205 151500 221137390 7710 7710 7710 7710 0
255 20241205 151400 221137390 7710 7710 7710 7710 0
256 20241205 151300 221137390 7710 7710 7710 7710 0
257 20241205 151200 221137390 7710 7710 7710 7710 0
258 20241205 151100 221137390 7710 7710 7710 7710 0
259 20241205 151000 221137390 7710 7700 7710 7700 2
260 20241205 150900 221121980 7680 7680 7680 7680 2
261 20241205 150800 221106620 7710 7710 7710 7710 0
262 20241205 150700 221106620 7710 7710 7710 7710 0
263 20241205 150600 221106620 7710 7710 7710 7710 0
264 20241205 150500 221106620 7710 7710 7710 7710 0
265 20241205 150400 221106620 7710 7710 7710 7710 1
266 20241205 150300 221098910 7710 7700 7710 7700 494
267 20241205 150200 217290420 7680 7670 7680 7670 184
268 20241205 150100 215878310 7660 7660 7660 7660 0
269 20241205 150000 215878310 7660 7660 7660 7660 29
270 20241205 145900 215656170 7660 7660 7660 7660 0
271 20241205 145800 215656170 7660 7660 7660 7660 0
272 20241205 145700 215656170 7660 7660 7660 7660 0
273 20241205 145600 215656170 7660 7660 7660 7660 0
274 20241205 145500 215656170 7660 7660 7660 7660 0
275 20241205 145400 215656170 7660 7660 7660 7660 0
276 20241205 145300 215656170 7660 7660 7660 7660 0
277 20241205 145200 215656170 7660 7660 7660 7660 0
278 20241205 145100 215656170 7660 7660 7660 7660 0
279 20241205 145000 215656170 7660 7660 7660 7660 1
280 20241205 144900 215648510 7630 7630 7630 7630 1403
281 20241205 144800 204943620 7650 7650 7650 7650 2
282 20241205 144700 204928320 7640 7640 7640 7640 2
283 20241205 144600 204913040 7640 7640 7640 7640 0
284 20241205 144500 204913040 7640 7640 7640 7640 0
285 20241205 144400 204913040 7640 7640 7640 7640 0
286 20241205 144300 204913040 7640 7640 7640 7640 1
287 20241205 144200 204905400 7640 7640 7640 7640 0
288 20241205 144100 204905400 7640 7640 7640 7640 0
289 20241205 144000 204905400 7640 7640 7640 7640 30
290 20241205 143900 204676200 7640 7640 7640 7640 0
291 20241205 143800 204676200 7640 7640 7640 7640 0
292 20241205 143700 204676200 7640 7640 7640 7640 0
293 20241205 143600 204676200 7640 7640 7640 7640 0
294 20241205 143500 204676200 7640 7640 7640 7640 1
295 20241205 143400 204668560 7630 7630 7630 7630 25
296 20241205 143300 204477810 7630 7630 7630 7630 0
297 20241205 143200 204477810 7630 7630 7630 7630 0
298 20241205 143100 204477810 7630 7630 7630 7630 268
299 20241205 143000 202432970 7640 7640 7640 7640 0
300 20241205 142900 202432970 7640 7640 7640 7640 0
301 20241205 142800 202432970 7640 7640 7640 7640 0
302 20241205 142700 202432970 7640 7640 7640 7640 0
303 20241205 142600 202432970 7640 7640 7640 7640 0
304 20241205 142500 202432970 7640 7640 7640 7640 11
305 20241205 142400 202348930 7640 7640 7640 7640 135
306 20241205 142300 201317530 7640 7640 7640 7640 367
307 20241205 142200 198513650 7640 7640 7640 7640 0
308 20241205 142100 198513650 7640 7640 7640 7640 0
309 20241205 142000 198513650 7640 7640 7640 7640 0
310 20241205 141900 198513650 7640 7640 7640 7640 0
311 20241205 141800 198513650 7640 7630 7640 7630 311
312 20241205 141700 196140710 7630 7630 7630 7630 0
313 20241205 141600 196140710 7630 7630 7630 7630 0
314 20241205 141500 196140710 7630 7630 7630 7630 0
315 20241205 141400 196140710 7630 7630 7630 7630 0
316 20241205 141300 196140710 7630 7630 7630 7630 508
317 20241205 141200 192264670 7640 7640 7640 7640 0
318 20241205 141100 192264670 7640 7640 7640 7640 0
319 20241205 141000 192264670 7640 7640 7640 7640 0
320 20241205 140900 192264670 7640 7640 7640 7640 10
321 20241205 140800 192188270 7630 7630 7630 7630 1
322 20241205 140700 192180640 7640 7640 7640 7640 0
323 20241205 140600 192180640 7640 7640 7640 7640 0
324 20241205 140500 192180640 7640 7640 7640 7640 0
325 20241205 140400 192180640 7640 7640 7640 7640 0
326 20241205 140300 192180640 7640 7630 7640 7630 1212
327 20241205 140200 182921950 7630 7630 7630 7630 0
328 20241205 140100 182921950 7630 7630 7630 7630 0
329 20241205 140000 182921950 7630 7630 7630 7630 0
330 20241205 135900 182921950 7630 7630 7630 7630 0
331 20241205 135800 182921950 7630 7630 7630 7630 0
332 20241205 135700 182921950 7630 7630 7630 7630 0
333 20241205 135600 182921950 7630 7640 7640 7630 1612
334 20241205 135500 170621660 7650 7650 7650 7650 0
335 20241205 135400 170621660 7650 7650 7650 7650 0
336 20241205 135300 170621660 7650 7650 7650 7650 0
337 20241205 135200 170621660 7650 7650 7650 7650 0
338 20241205 135100 170621660 7650 7650 7650 7650 0
339 20241205 135000 170621660 7650 7650 7650 7650 122
340 20241205 134900 169688360 7650 7650 7650 7650 0
341 20241205 134800 169688360 7650 7650 7650 7650 1
342 20241205 134700 169680710 7650 7650 7650 7650 0
343 20241205 134600 169680710 7650 7650 7650 7650 0
344 20241205 134500 169680710 7650 7650 7650 7650 0
345 20241205 134400 169680710 7650 7650 7650 7650 91
346 20241205 134300 168984560 7650 7650 7650 7650 0
347 20241205 134200 168984560 7650 7650 7650 7650 0
348 20241205 134100 168984560 7650 7650 7650 7650 0
349 20241205 134000 168984560 7650 7650 7650 7650 0
350 20241205 133900 168984560 7650 7650 7650 7650 0
351 20241205 133800 168984560 7650 7650 7650 7650 35
352 20241205 133700 168716810 7650 7650 7650 7650 0
353 20241205 133600 168716810 7650 7650 7650 7650 0
354 20241205 133500 168716810 7650 7650 7650 7650 0
355 20241205 133400 168716810 7650 7650 7650 7650 0
356 20241205 133300 168716810 7650 7650 7650 7650 0
357 20241205 133200 168716810 7650 7650 7650 7650 0
358 20241205 133100 168716810 7650 7650 7650 7650 0
359 20241205 133000 168716810 7650 7650 7650 7650 0
360 20241205 132900 168716810 7650 7650 7650 7650 0
361 20241205 132800 168716810 7650 7650 7650 7650 1
362 20241205 132700 168709160 7660 7660 7660 7660 0
363 20241205 132600 168709160 7660 7660 7660 7660 0
364 20241205 132500 168709160 7660 7660 7660 7660 0
365 20241205 132400 168709160 7660 7660 7660 7660 0
366 20241205 132300 168709160 7660 7660 7660 7660 0
367 20241205 132200 168709160 7660 7660 7660 7660 0
368 20241205 132100 168709160 7660 7660 7660 7660 0
369 20241205 132000 168709160 7660 7660 7660 7660 0
370 20241205 131900 168709160 7660 7660 7660 7660 0
371 20241205 131800 168709160 7660 7660 7660 7660 0
372 20241205 131700 168709160 7660 7660 7660 7660 0
373 20241205 131600 168709160 7660 7660 7660 7660 288
374 20241205 131500 166503080 7670 7670 7670 7670 0
375 20241205 131400 166503080 7670 7670 7670 7670 0
376 20241205 131300 166503080 7670 7670 7670 7670 0
377 20241205 131200 166503080 7670 7670 7670 7670 0
378 20241205 131100 166503080 7670 7670 7670 7670 0
379 20241205 131000 166503080 7670 7670 7670 7670 0
380 20241205 130900 166503080 7670 7670 7670 7670 0
381 20241205 130800 166503080 7670 7670 7670 7670 0
382 20241205 130700 166503080 7670 7670 7670 7670 0
383 20241205 130600 166503080 7670 7670 7670 7670 0
384 20241205 130500 166503080 7670 7670 7670 7670 0
385 20241205 130400 166503080 7670 7670 7670 7670 0
386 20241205 130300 166503080 7670 7670 7670 7670 0
387 20241205 130200 166503080 7670 7670 7670 7670 0
388 20241205 130100 166503080 7670 7670 7670 7670 0
389 20241205 130000 166503080 7670 7670 7670 7670 0
390 20241205 125900 166503080 7670 7670 7670 7670 0
391 20241205 125800 166503080 7670 7670 7670 7670 0
392 20241205 125700 166503080 7670 7670 7670 7670 0
393 20241205 125600 166503080 7670 7670 7670 7670 0
394 20241205 125500 166503080 7670 7670 7670 7670 0
395 20241205 125400 166503080 7670 7670 7670 7670 40
396 20241205 125300 166196280 7660 7660 7660 7660 0
397 20241205 125200 166196280 7660 7650 7660 7650 707
398 20241205 125100 160780670 7660 7660 7660 7660 0
399 20241205 125000 160780670 7660 7660 7660 7660 0
400 20241205 124900 160780670 7660 7660 7660 7660 0
401 20241205 124800 160780670 7660 7660 7660 7660 0
402 20241205 124700 160780670 7660 7660 7660 7660 0
403 20241205 124600 160780670 7660 7660 7660 7660 0
404 20241205 124500 160780670 7660 7660 7660 7660 0
405 20241205 124400 160780670 7660 7660 7660 7660 0
406 20241205 124300 160780670 7660 7660 7660 7660 0
407 20241205 124200 160780670 7660 7660 7660 7660 0
408 20241205 124100 160780670 7660 7660 7660 7660 5
409 20241205 124000 160742370 7660 7660 7660 7660 0
410 20241205 123900 160742370 7660 7660 7660 7660 0
411 20241205 123800 160742370 7660 7660 7660 7660 1
412 20241205 123700 160734710 7660 7660 7660 7660 0
413 20241205 123600 160734710 7660 7660 7660 7660 0
414 20241205 123500 160734710 7660 7660 7660 7660 0
415 20241205 123400 160734710 7660 7660 7660 7660 0
416 20241205 123300 160734710 7660 7660 7660 7660 0
417 20241205 123200 160734710 7660 7660 7660 7660 1
418 20241205 123100 160727050 7660 7660 7660 7660 0
419 20241205 123000 160727050 7660 7660 7660 7660 0
420 20241205 122900 160727050 7660 7660 7660 7660 0
421 20241205 122800 160727050 7660 7660 7660 7660 0
422 20241205 122700 160727050 7660 7660 7660 7660 0
423 20241205 122600 160727050 7660 7660 7660 7660 0
424 20241205 122500 160727050 7660 7660 7660 7660 0
425 20241205 122400 160727050 7660 7660 7660 7660 0
426 20241205 122300 160727050 7660 7660 7660 7660 0
427 20241205 122200 160727050 7660 7660 7660 7660 0
428 20241205 122100 160727050 7660 7660 7660 7660 0
429 20241205 122000 160727050 7660 7660 7660 7660 0
430 20241205 121900 160727050 7660 7660 7660 7660 0
431 20241205 121800 160727050 7660 7660 7660 7660 0
432 20241205 121700 160727050 7660 7660 7660 7660 2
433 20241205 121600 160711730 7670 7670 7670 7670 0
434 20241205 121500 160711730 7670 7670 7670 7670 0
435 20241205 121400 160711730 7670 7670 7670 7670 0
436 20241205 121300 160711730 7670 7670 7670 7670 0
437 20241205 121200 160711730 7670 7670 7670 7670 1
438 20241205 121100 160704060 7680 7680 7680 7680 0
439 20241205 121000 160704060 7680 7680 7680 7680 0
440 20241205 120900 160704060 7680 7680 7680 7680 0
441 20241205 120800 160704060 7680 7680 7680 7680 0
442 20241205 120700 160704060 7680 7680 7680 7680 0
443 20241205 120600 160704060 7680 7680 7680 7680 0
444 20241205 120500 160704060 7680 7680 7680 7680 0
445 20241205 120400 160704060 7680 7680 7680 7680 0
446 20241205 120300 160704060 7680 7680 7680 7680 0
447 20241205 120200 160704060 7680 7680 7680 7680 0
448 20241205 120100 160704060 7680 7680 7680 7680 0
449 20241205 120000 160704060 7680 7680 7680 7680 0
450 20241205 115900 160704060 7680 7680 7680 7680 0
451 20241205 115800 160704060 7680 7680 7680 7680 6
452 20241205 115700 160657980 7680 7680 7680 7680 0
453 20241205 115600 160657980 7680 7680 7680 7680 0
454 20241205 115500 160657980 7680 7680 7680 7680 0
455 20241205 115400 160657980 7680 7680 7680 7680 0
456 20241205 115300 160657980 7680 7680 7680 7680 0
457 20241205 115200 160657980 7680 7680 7680 7680 1
458 20241205 115100 160650300 7690 7690 7690 7690 0
459 20241205 115000 160650300 7690 7690 7690 7690 0
460 20241205 114900 160650300 7690 7690 7690 7690 0
461 20241205 114800 160650300 7690 7690 7690 7690 0
462 20241205 114700 160650300 7690 7690 7690 7690 0
463 20241205 114600 160650300 7690 7690 7690 7690 0
464 20241205 114500 160650300 7690 7690 7690 7690 0
465 20241205 114400 160650300 7690 7690 7690 7690 0
466 20241205 114300 160650300 7690 7690 7690 7690 0
467 20241205 114200 160650300 7690 7690 7690 7690 0
468 20241205 114100 160650300 7690 7690 7690 7690 0
469 20241205 114000 160650300 7690 7690 7690 7690 1
470 20241205 113900 160642610 7650 7650 7650 7650 0
471 20241205 113800 160642610 7650 7650 7650 7650 0
472 20241205 113700 160642610 7650 7650 7650 7650 300
473 20241205 113600 158347610 7650 7650 7650 7650 50
474 20241205 113500 157965110 7680 7680 7680 7680 0
475 20241205 113400 157965110 7680 7680 7680 7680 0
476 20241205 113300 157965110 7680 7680 7680 7680 0
477 20241205 113200 157965110 7680 7680 7680 7680 0
478 20241205 113100 157965110 7680 7680 7680 7680 0
479 20241205 113000 157965110 7680 7680 7680 7680 171
480 20241205 112900 156651830 7630 7630 7630 7630 0
481 20241205 112800 156651830 7630 7630 7630 7630 0
482 20241205 112700 156651830 7630 7630 7630 7630 0
483 20241205 112600 156651830 7630 7630 7630 7630 0
484 20241205 112500 156651830 7630 7630 7630 7630 0
485 20241205 112400 156651830 7630 7630 7630 7630 0
486 20241205 112300 156651830 7630 7630 7630 7630 0
487 20241205 112200 156651830 7630 7630 7630 7630 795
488 20241205 112100 150585980 7640 7640 7680 7640 383
489 20241205 112000 147651020 7630 7660 7660 7630 2705
490 20241205 111900 127009660 7650 7650 7650 7650 0
491 20241205 111800 127009660 7650 7650 7650 7650 0
492 20241205 111700 127009660 7650 7650 7650 7650 0
493 20241205 111600 127009660 7650 7650 7650 7650 1
494 20241205 111500 127002010 7680 7660 7680 7660 200
495 20241205 111400 125468100 7660 7660 7660 7660 47
496 20241205 111300 125108080 7670 7670 7670 7670 0
497 20241205 111200 125108080 7670 7670 7670 7670 0
498 20241205 111100 125108080 7670 7670 7670 7670 0
499 20241205 111000 125108080 7670 7670 7670 7670 0
500 20241205 110900 125108080 7670 7670 7670 7670 0
501 20241205 110800 125108080 7670 7670 7670 7670 0
502 20241205 110700 125108080 7670 7670 7670 7670 0
503 20241205 110600 125108080 7670 7670 7670 7670 0
504 20241205 110500 125108080 7670 7670 7670 7670 0
505 20241205 110400 125108080 7670 7670 7670 7670 0
506 20241205 110300 125108080 7670 7670 7670 7670 0
507 20241205 110200 125108080 7670 7670 7670 7670 1
508 20241205 110100 125100410 7630 7630 7630 7630 0
509 20241205 110000 125100410 7630 7630 7630 7630 0
510 20241205 105900 125100410 7630 7630 7630 7630 0
511 20241205 105800 125100410 7630 7630 7630 7630 0
512 20241205 105700 125100410 7630 7640 7640 7630 3409
513 20241205 105600 99089720 7640 7640 7640 7640 261
514 20241205 105500 97095680 7650 7660 7660 7650 73
515 20241205 105400 96537210 7670 7670 7670 7670 11
516 20241205 105300 96452840 7680 7680 7680 7680 20
517 20241205 105200 96299240 7680 7680 7680 7680 0
518 20241205 105100 96299240 7680 7680 7680 7680 100
519 20241205 105000 95531240 7670 7670 7670 7670 0
520 20241205 104900 95531240 7670 7670 7670 7670 0
521 20241205 104800 95531240 7670 7670 7670 7670 0
522 20241205 104700 95531240 7670 7670 7670 7670 0
523 20241205 104600 95531240 7670 7670 7670 7670 0
524 20241205 104500 95531240 7670 7670 7670 7670 0
525 20241205 104400 95531240 7670 7670 7670 7670 0
526 20241205 104300 95531240 7670 7670 7670 7670 0
527 20241205 104200 95531240 7670 7670 7670 7670 0
528 20241205 104100 95531240 7670 7670 7670 7670 0
529 20241205 104000 95531240 7670 7670 7670 7670 0
530 20241205 103900 95531240 7670 7670 7670 7670 23
531 20241205 103800 95354830 7660 7660 7660 7660 0
532 20241205 103700 95354830 7660 7660 7660 7660 0
533 20241205 103600 95354830 7660 7660 7660 7660 0
534 20241205 103500 95354830 7660 7660 7660 7660 0
535 20241205 103400 95354830 7660 7660 7660 7660 0
536 20241205 103300 95354830 7660 7660 7660 7660 0
537 20241205 103200 95354830 7660 7660 7660 7660 0
538 20241205 103100 95354830 7660 7660 7660 7660 1
539 20241205 103000 95347170 7670 7670 7670 7670 0
540 20241205 102900 95347170 7670 7670 7670 7670 0
541 20241205 102800 95347170 7670 7670 7670 7670 0
542 20241205 102700 95347170 7670 7670 7670 7670 0
543 20241205 102600 95347170 7670 7690 7690 7670 68
544 20241205 102500 94824610 7690 7690 7690 7690 0
545 20241205 102400 94824610 7690 7690 7690 7690 1
546 20241205 102300 94816920 7690 7680 7690 7680 63
547 20241205 102200 94332560 7690 7690 7690 7690 30
548 20241205 102100 94101860 7690 7690 7690 7690 0
549 20241205 102000 94101860 7690 7690 7690 7690 0
550 20241205 101900 94101860 7690 7690 7690 7690 0
551 20241205 101800 94101860 7690 7690 7690 7690 1
552 20241205 101700 94094170 7690 7690 7690 7690 0
553 20241205 101600 94094170 7690 7690 7690 7690 0
554 20241205 101500 94094170 7690 7690 7690 7690 20
555 20241205 101400 93940370 7690 7690 7690 7690 0
556 20241205 101300 93940370 7690 7690 7690 7690 2
557 20241205 101200 93924990 7700 7680 7700 7680 2
558 20241205 101100 93909610 7700 7700 7700 7700 0
559 20241205 101000 93909610 7700 7700 7700 7700 2
560 20241205 100900 93894210 7700 7700 7700 7700 3
561 20241205 100800 93871110 7710 7710 7710 7710 5
562 20241205 100700 93832560 7700 7700 7700 7700 0
563 20241205 100600 93832560 7700 7700 7700 7700 1
564 20241205 100500 93824860 7700 7700 7700 7700 0
565 20241205 100400 93824860 7700 7700 7700 7700 0
566 20241205 100300 93824860 7700 7700 7700 7700 0
567 20241205 100200 93824860 7700 7700 7700 7700 4
568 20241205 100100 93794060 7720 7720 7720 7720 0
569 20241205 100000 93794060 7720 7720 7720 7720 0
570 20241205 095900 93794060 7720 7720 7720 7720 2
571 20241205 095800 93778620 7730 7730 7730 7730 0
572 20241205 095700 93778620 7730 7730 7730 7730 0
573 20241205 095600 93778620 7730 7730 7730 7730 0
574 20241205 095500 93778620 7730 7730 7730 7730 6
575 20241205 095400 93732240 7730 7730 7730 7730 0
576 20241205 095300 93732240 7730 7730 7730 7730 0
577 20241205 095200 93732240 7730 7730 7730 7730 20
578 20241205 095100 93577640 7730 7730 7730 7730 6
579 20241205 095000 93531260 7740 7740 7740 7740 10
580 20241205 094900 93453860 7750 7750 7750 7750 0
581 20241205 094800 93453860 7750 7780 7780 7750 73
582 20241205 094700 92887070 7790 7790 7790 7790 0
583 20241205 094600 92887070 7790 7790 7790 7790 0
584 20241205 094500 92887070 7790 7790 7790 7790 0
585 20241205 094400 92887070 7790 7790 7790 7790 39
586 20241205 094300 92583260 7790 7740 7790 7740 3
587 20241205 094200 92559990 7750 7750 7750 7750 47
588 20241205 094100 92195740 7740 7700 7740 7700 1445
589 20241205 094000 81052510 7690 7690 7690 7690 283
590 20241205 093900 78876240 7680 7680 7680 7680 0
591 20241205 093800 78876240 7680 7700 7700 7680 69
592 20241205 093700 78345710 7700 7710 7710 7700 51
593 20241205 093600 77952510 7710 7710 7710 7710 2
594 20241205 093500 77937090 7720 7720 7720 7720 0
595 20241205 093400 77937090 7720 7720 7720 7720 0
596 20241205 093300 77937090 7720 7740 7740 7720 33
597 20241205 093200 77682310 7740 7740 7740 7740 0
598 20241205 093100 77682310 7740 7740 7740 7740 2
599 20241205 093000 77666830 7750 7750 7750 7750 2
600 20241205 092900 77651330 7750 7750 7750 7750 0
601 20241205 092800 77651330 7750 7750 7750 7750 0
602 20241205 092700 77651330 7750 7750 7750 7750 0
603 20241205 092600 77651330 7750 7750 7750 7750 0
604 20241205 092500 77651330 7750 7750 7750 7750 0
605 20241205 092400 77651330 7750 7750 7750 7750 0
606 20241205 092300 77651330 7750 7750 7750 7630 9001
607 20241205 092200 8957470 7690 7690 7700 7690 693
608 20241205 092100 3624300 7690 7690 7690 7690 0
609 20241205 092000 3624300 7690 7690 7690 7690 1
610 20241205 091900 3616610 7690 7690 7690 7690 1
611 20241205 091800 3608920 7690 7690 7690 7690 60
612 20241205 091700 3147520 7690 7690 7690 7690 0
613 20241205 091600 3147520 7690 7690 7690 7690 1
614 20241205 091500 3139830 7640 7650 7690 7640 18
615 20241205 091400 3002250 7650 7650 7650 7650 0
616 20241205 091300 3002250 7650 7650 7650 7650 2
617 20241205 091200 2986950 7640 7640 7640 7640 50
618 20241205 091100 2604950 7640 7630 7640 7630 95
619 20241205 091000 1879900 7630 7630 7630 7630 0
620 20241205 090900 1879900 7630 7630 7630 7630 10
621 20241205 090800 1803600 7630 7630 7630 7630 5
622 20241205 090700 1765450 7640 7640 7640 7640 30
623 20241205 090600 1536250 7630 7630 7630 7630 30
624 20241205 090500 1307350 7620 7620 7620 7620 30
625 20241205 090400 1078750 7690 7690 7690 7690 0
626 20241205 090300 1078750 7690 7690 7690 7690 0
627 20241205 090200 1078750 7690 7600 7690 7480 30
628 20241205 090100 852100 7600 7600 7600 7600 102
629 20241205 090000 76900 7690 7690 7690 7690 10