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

662
086670/min/candle-20241205.csv Normal file
View File

@@ -0,0 +1,662 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241205,200000,106645790,7650,7650,7650,7650,2036
20241205,195900,106645790,7650,7650,7650,7650,0
20241205,195800,106645790,7650,7650,7650,7650,0
20241205,195700,106645790,7650,7650,7650,7650,0
20241205,195600,106645790,7650,7650,7650,7650,0
20241205,195500,106645790,7650,7650,7650,7650,0
20241205,195400,106645790,7650,7650,7650,7650,0
20241205,195300,106645790,7650,7650,7650,7650,0
20241205,195200,106645790,7650,7650,7650,7650,0
20241205,195100,106645790,7650,7650,7650,7650,0
20241205,195000,106645790,7650,7650,7650,7650,0
20241205,194900,106645790,7650,7650,7650,7650,0
20241205,194800,106645790,7650,7650,7650,7650,0
20241205,194700,106645790,7650,7650,7650,7650,0
20241205,194600,106645790,7650,7650,7650,7650,0
20241205,194500,106645790,7650,7650,7650,7650,0
20241205,194400,106645790,7650,7650,7650,7650,0
20241205,194300,106645790,7650,7650,7650,7650,0
20241205,194200,106645790,7650,7650,7650,7650,0
20241205,194100,106645790,7650,7650,7650,7650,0
20241205,194000,106645790,7650,7650,7650,7650,0
20241205,193900,106645790,7650,7650,7650,7650,0
20241205,193800,106645790,7650,7650,7650,7650,0
20241205,193700,106645790,7650,7650,7650,7650,0
20241205,193600,106645790,7650,7650,7650,7650,0
20241205,193500,106645790,7650,7650,7650,7650,0
20241205,193400,106645790,7650,7650,7650,7650,0
20241205,193300,106645790,7650,7650,7650,7650,0
20241205,193200,106645790,7650,7650,7650,7650,0
20241205,193100,106645790,7650,7650,7650,7650,0
20241205,193000,106645790,7650,7650,7650,7650,2036
20241205,192900,106645790,7650,7650,7650,7650,0
20241205,192800,106645790,7650,7650,7650,7650,0
20241205,192700,106645790,7650,7650,7650,7650,0
20241205,192600,106645790,7650,7650,7650,7650,0
20241205,192500,106645790,7650,7650,7650,7650,0
20241205,192400,106645790,7650,7650,7650,7650,0
20241205,192300,106645790,7650,7650,7650,7650,0
20241205,192200,106645790,7650,7650,7650,7650,0
20241205,192100,106645790,7650,7650,7650,7650,0
20241205,192000,106645790,7650,7650,7650,7650,0
20241205,191900,106645790,7650,7650,7650,7650,0
20241205,191800,106645790,7650,7650,7650,7650,0
20241205,191700,106645790,7650,7650,7650,7650,0
20241205,191600,106645790,7650,7650,7650,7650,0
20241205,191500,106645790,7650,7650,7650,7650,0
20241205,191400,106645790,7650,7650,7650,7650,0
20241205,191300,106645790,7650,7650,7650,7650,0
20241205,191200,106645790,7650,7650,7650,7650,0
20241205,191100,106645790,7650,7650,7650,7650,0
20241205,191000,106645790,7650,7650,7650,7650,0
20241205,190900,106645790,7650,7650,7650,7650,0
20241205,190800,106645790,7650,7650,7650,7650,0
20241205,190700,106645790,7650,7650,7650,7650,0
20241205,190600,106645790,7650,7650,7650,7650,0
20241205,190500,106645790,7650,7650,7650,7650,0
20241205,190400,106645790,7650,7650,7650,7650,0
20241205,190300,106645790,7650,7650,7650,7650,0
20241205,190200,106645790,7650,7650,7650,7650,0
20241205,190100,106645790,7650,7650,7650,7650,0
20241205,190000,106645790,7650,7650,7650,7650,2036
20241205,185900,106645790,7650,7650,7650,7650,0
20241205,185800,106645790,7650,7650,7650,7650,0
20241205,185700,106645790,7650,7650,7650,7650,0
20241205,185600,106645790,7650,7650,7650,7650,0
20241205,185500,106645790,7650,7650,7650,7650,0
20241205,185400,106645790,7650,7650,7650,7650,0
20241205,185300,106645790,7650,7650,7650,7650,0
20241205,185200,106645790,7650,7650,7650,7650,0
20241205,185100,106645790,7650,7650,7650,7650,0
20241205,185000,106645790,7650,7650,7650,7650,0
20241205,184900,106645790,7650,7650,7650,7650,0
20241205,184800,106645790,7650,7650,7650,7650,0
20241205,184700,106645790,7650,7650,7650,7650,0
20241205,184600,106645790,7650,7650,7650,7650,0
20241205,184500,106645790,7650,7650,7650,7650,0
20241205,184400,106645790,7650,7650,7650,7650,0
20241205,184300,106645790,7650,7650,7650,7650,0
20241205,184200,106645790,7650,7650,7650,7650,0
20241205,184100,106645790,7650,7650,7650,7650,0
20241205,184000,106645790,7650,7650,7650,7650,0
20241205,183900,106645790,7650,7650,7650,7650,0
20241205,183800,106645790,7650,7650,7650,7650,0
20241205,183700,106645790,7650,7650,7650,7650,0
20241205,183600,106645790,7650,7650,7650,7650,0
20241205,183500,106645790,7650,7650,7650,7650,0
20241205,183400,106645790,7650,7650,7650,7650,0
20241205,183300,106645790,7650,7650,7650,7650,0
20241205,183200,106645790,7650,7650,7650,7650,0
20241205,183100,106645790,7650,7650,7650,7650,0
20241205,183000,106645790,7650,7650,7650,7650,2036
20241205,182900,106645790,7650,7650,7650,7650,0
20241205,182800,106645790,7650,7650,7650,7650,0
20241205,182700,106645790,7650,7650,7650,7650,0
20241205,182600,106645790,7650,7650,7650,7650,0
20241205,182500,106645790,7650,7650,7650,7650,0
20241205,182400,106645790,7650,7650,7650,7650,0
20241205,182300,106645790,7650,7650,7650,7650,0
20241205,182200,106645790,7650,7650,7650,7650,0
20241205,182100,106645790,7650,7650,7650,7650,0
20241205,182000,106645790,7650,7650,7650,7650,0
20241205,181900,106645790,7650,7650,7650,7650,0
20241205,181800,106645790,7650,7650,7650,7650,0
20241205,181700,106645790,7650,7650,7650,7650,0
20241205,181600,106645790,7650,7650,7650,7650,0
20241205,181500,106645790,7650,7650,7650,7650,0
20241205,181400,106645790,7650,7650,7650,7650,0
20241205,181300,106645790,7650,7650,7650,7650,0
20241205,181200,106645790,7650,7650,7650,7650,0
20241205,181100,106645790,7650,7650,7650,7650,0
20241205,181000,106645790,7650,7650,7650,7650,0
20241205,180900,106645790,7650,7650,7650,7650,0
20241205,180800,106645790,7650,7650,7650,7650,0
20241205,180700,106645790,7650,7650,7650,7650,0
20241205,180600,106645790,7650,7650,7650,7650,0
20241205,180500,106645790,7650,7650,7650,7650,0
20241205,180400,106645790,7650,7650,7650,7650,0
20241205,180300,106645790,7650,7650,7650,7650,0
20241205,180200,106645790,7650,7650,7650,7650,0
20241205,180100,106645790,7650,7650,7650,7650,0
20241205,180000,106645790,7650,7650,7650,7650,2036
20241205,175900,106645790,7650,7650,7650,7650,0
20241205,175800,106645790,7650,7650,7650,7650,0
20241205,175700,106645790,7650,7650,7650,7650,0
20241205,175600,106645790,7650,7650,7650,7650,0
20241205,175500,106645790,7650,7650,7650,7650,0
20241205,175400,106645790,7650,7650,7650,7650,0
20241205,175300,106645790,7650,7650,7650,7650,0
20241205,175200,106645790,7650,7650,7650,7650,0
20241205,175100,106645790,7650,7650,7650,7650,0
20241205,175000,106645790,7650,7650,7650,7650,0
20241205,174900,106645790,7650,7650,7650,7650,0
20241205,174800,106645790,7650,7650,7650,7650,0
20241205,174700,106645790,7650,7650,7650,7650,0
20241205,174600,106645790,7650,7650,7650,7650,0
20241205,174500,106645790,7650,7650,7650,7650,0
20241205,174400,106645790,7650,7650,7650,7650,0
20241205,174300,106645790,7650,7650,7650,7650,0
20241205,174200,106645790,7650,7650,7650,7650,0
20241205,174100,106645790,7650,7650,7650,7650,0
20241205,174000,106645790,7650,7650,7650,7650,0
20241205,173900,106645790,7650,7650,7650,7650,0
20241205,173800,106645790,7650,7650,7650,7650,0
20241205,173700,106645790,7650,7650,7650,7650,0
20241205,173600,106645790,7650,7650,7650,7650,0
20241205,173500,106645790,7650,7650,7650,7650,0
20241205,173400,106645790,7650,7650,7650,7650,0
20241205,173300,106645790,7650,7650,7650,7650,0
20241205,173200,106645790,7650,7650,7650,7650,0
20241205,173100,106645790,7650,7650,7650,7650,0
20241205,173000,106645790,7650,7650,7650,7650,2036
20241205,172900,106645790,7650,7650,7650,7650,0
20241205,172800,106645790,7650,7650,7650,7650,0
20241205,172700,106645790,7650,7650,7650,7650,0
20241205,172600,106645790,7650,7650,7650,7650,0
20241205,172500,106645790,7650,7650,7650,7650,0
20241205,172400,106645790,7650,7650,7650,7650,0
20241205,172300,106645790,7650,7650,7650,7650,0
20241205,172200,106645790,7650,7650,7650,7650,0
20241205,172100,106645790,7650,7650,7650,7650,0
20241205,172000,106645790,7650,7650,7650,7650,0
20241205,171900,106645790,7650,7650,7650,7650,0
20241205,171800,106645790,7650,7650,7650,7650,0
20241205,171700,106645790,7650,7650,7650,7650,0
20241205,171600,106645790,7650,7650,7650,7650,0
20241205,171500,106645790,7650,7650,7650,7650,0
20241205,171400,106645790,7650,7650,7650,7650,0
20241205,171300,106645790,7650,7650,7650,7650,0
20241205,171200,106645790,7650,7650,7650,7650,0
20241205,171100,106645790,7650,7650,7650,7650,0
20241205,171000,106645790,7650,7650,7650,7650,0
20241205,170900,106645790,7650,7650,7650,7650,0
20241205,170800,106645790,7650,7650,7650,7650,0
20241205,170700,106645790,7650,7650,7650,7650,0
20241205,170600,106645790,7650,7650,7650,7650,0
20241205,170500,106645790,7650,7650,7650,7650,0
20241205,170400,106645790,7650,7650,7650,7650,0
20241205,170300,106645790,7650,7650,7650,7650,0
20241205,170200,106645790,7650,7650,7650,7650,0
20241205,170100,106645790,7650,7650,7650,7650,0
20241205,170000,106645790,7650,7650,7650,7650,2036
20241205,165900,106645790,7650,7650,7650,7650,0
20241205,165800,106645790,7650,7650,7650,7650,0
20241205,165700,106645790,7650,7650,7650,7650,0
20241205,165600,106645790,7650,7650,7650,7650,0
20241205,165500,106645790,7650,7650,7650,7650,0
20241205,165400,106645790,7650,7650,7650,7650,0
20241205,165300,106645790,7650,7650,7650,7650,0
20241205,165200,106645790,7650,7650,7650,7650,0
20241205,165100,106645790,7650,7650,7650,7650,0
20241205,165000,106645790,7650,7650,7650,7650,0
20241205,164900,106645790,7650,7650,7650,7650,0
20241205,164800,106645790,7650,7650,7650,7650,0
20241205,164700,106645790,7650,7650,7650,7650,0
20241205,164600,106645790,7650,7650,7650,7650,0
20241205,164500,106645790,7650,7650,7650,7650,0
20241205,164400,106645790,7650,7650,7650,7650,0
20241205,164300,106645790,7650,7650,7650,7650,0
20241205,164200,106645790,7650,7650,7650,7650,0
20241205,164100,106645790,7650,7650,7650,7650,0
20241205,164000,106645790,7650,7650,7650,7650,0
20241205,163900,106645790,7650,7650,7650,7650,0
20241205,163800,106645790,7650,7650,7650,7650,0
20241205,163700,106645790,7650,7650,7650,7650,0
20241205,163600,106645790,7650,7650,7650,7650,0
20241205,163500,106645790,7650,7650,7650,7650,0
20241205,163400,106645790,7650,7650,7650,7650,0
20241205,163300,106645790,7650,7650,7650,7650,0
20241205,163200,106645790,7650,7650,7650,7650,0
20241205,163100,106645790,7650,7650,7650,7650,0
20241205,163000,106645790,7650,7650,7650,7650,2036
20241205,162900,106645790,7650,7650,7650,7650,0
20241205,162800,106645790,7650,7650,7650,7650,0
20241205,162700,106645790,7650,7650,7650,7650,0
20241205,162600,106645790,7650,7650,7650,7650,0
20241205,162500,106645790,7650,7650,7650,7650,0
20241205,162400,106645790,7650,7650,7650,7650,0
20241205,162300,106645790,7650,7650,7650,7650,0
20241205,162200,106645790,7650,7650,7650,7650,0
20241205,162100,106645790,7650,7650,7650,7650,0
20241205,162000,106645790,7650,7650,7650,7650,0
20241205,161900,106645790,7650,7650,7650,7650,0
20241205,161800,106645790,7650,7650,7650,7650,0
20241205,161700,106645790,7650,7650,7650,7650,0
20241205,161600,106645790,7650,7650,7650,7650,0
20241205,161500,106645790,7650,7650,7650,7650,0
20241205,161400,106645790,7650,7650,7650,7650,0
20241205,161300,106645790,7650,7650,7650,7650,0
20241205,161200,106645790,7650,7650,7650,7650,0
20241205,161100,106645790,7650,7650,7650,7650,0
20241205,161000,106645790,7650,7650,7650,7650,0
20241205,160900,106645790,7650,7650,7650,7650,0
20241205,160800,106645790,7650,7650,7650,7650,0
20241205,160700,106645790,7650,7650,7650,7650,0
20241205,160600,106645790,7650,7650,7650,7650,0
20241205,160500,106645790,7650,7650,7650,7650,0
20241205,160400,106645790,7650,7650,7650,7650,0
20241205,160300,106645790,7650,7650,7650,7650,0
20241205,160200,106645790,7650,7650,7650,7650,0
20241205,160100,106645790,7650,7650,7650,7650,0
20241205,160000,106645790,7650,7650,7650,7650,2036
20241205,155900,106645790,7650,7650,7650,7650,0
20241205,155800,106645790,7650,7650,7650,7650,0
20241205,155700,106645790,7650,7650,7650,7650,0
20241205,155600,106645790,7650,7650,7650,7650,0
20241205,155500,106645790,7650,7650,7650,7650,0
20241205,155400,106645790,7650,7650,7650,7650,0
20241205,155300,106645790,7650,7650,7650,7650,0
20241205,155200,106645790,7650,7650,7650,7650,0
20241205,155100,106645790,7650,7650,7650,7650,0
20241205,155000,106645790,7650,7650,7650,7650,0
20241205,154900,106645790,7650,7650,7650,7650,0
20241205,154800,106645790,7650,7650,7650,7650,0
20241205,154700,106645790,7650,7650,7650,7650,0
20241205,154600,106645790,7650,7650,7650,7650,0
20241205,154500,106645790,7650,7650,7650,7650,0
20241205,154400,106645790,7650,7650,7650,7650,0
20241205,154300,106645790,7650,7650,7650,7650,0
20241205,154200,106645790,7650,7650,7650,7650,0
20241205,154100,106645790,7650,7650,7650,7650,0
20241205,154000,106645790,7650,7650,7650,7650,0
20241205,153900,106645790,7650,7650,7650,7650,0
20241205,153800,106645790,7650,7650,7650,7650,0
20241205,153700,106645790,7650,7650,7650,7650,0
20241205,153600,106645790,7650,7650,7650,7650,0
20241205,153500,106645790,7650,7650,7650,7650,0
20241205,153400,106645790,7650,7650,7650,7650,0
20241205,153300,106645790,7650,7650,7650,7650,0
20241205,153200,106645790,7650,7650,7650,7650,0
20241205,153100,106645790,7650,7650,7650,7650,0
20241205,153000,106645790,7650,7650,7650,7650,4072
20241205,152900,91070390,7650,7650,7650,7650,0
20241205,152800,91070390,7650,7650,7650,7650,0
20241205,152700,91070390,7650,7650,7650,7650,0
20241205,152600,91070390,7650,7650,7650,7650,0
20241205,152500,91070390,7650,7650,7650,7650,0
20241205,152400,91070390,7650,7650,7650,7650,0
20241205,152300,91070390,7650,7650,7650,7650,0
20241205,152200,91070390,7650,7650,7650,7650,0
20241205,152100,91070390,7650,7650,7650,7650,0
20241205,152000,91070390,7650,7650,7650,7650,0
20241205,151900,91070390,7650,7650,7650,7650,1
20241205,151800,91062740,7650,7650,7710,7650,83
20241205,151700,90424290,7650,7650,7650,7650,27
20241205,151600,90217740,7650,7660,7660,7650,19
20241205,151500,90072340,7650,7750,7750,7650,865
20241205,151400,83451600,7650,7710,7710,7650,138
20241205,151300,82394210,7680,7680,7680,7680,37
20241205,151200,82110050,7680,7690,7690,7680,27
20241205,151100,81902500,7690,7690,7690,7690,47
20241205,151000,81541070,7690,7690,7690,7690,30
20241205,150900,81310370,7690,7690,7700,7690,53
20241205,150800,80902780,7690,7700,7700,7680,62
20241205,150700,80425950,7700,7700,7700,7700,1119
20241205,150600,71809650,7700,7700,7700,7700,91
20241205,150500,71108950,7700,7700,7700,7700,38
20241205,150400,70816350,7700,7710,7710,7700,28
20241205,150300,70600560,7710,7720,7720,7710,46
20241205,150200,70245710,7710,7710,7710,7710,19
20241205,150100,70099220,7720,7720,7720,7720,28
20241205,150000,69883060,7720,7720,7720,7720,45
20241205,145900,69535660,7750,7720,7750,7720,46
20241205,145800,69180000,7720,7730,7730,7720,37
20241205,145700,68894180,7730,7750,7750,7730,165
20241205,145600,67616010,7750,7750,7750,7750,46
20241205,145500,67259510,7750,7750,7750,7750,27
20241205,145400,67050260,7750,7750,7750,7750,37
20241205,145300,66763510,7770,7750,7770,7750,47
20241205,145200,66398900,7790,7750,7790,7750,63
20241205,145100,65909970,7750,7750,7750,7750,28
20241205,145000,65692970,7750,7750,7750,7750,0
20241205,144900,65692970,7750,7750,7750,7750,14
20241205,144800,65584470,7760,7760,7760,7760,8
20241205,144700,65522390,7760,7760,7760,7760,0
20241205,144600,65522390,7760,7760,7760,7760,9
20241205,144500,65452550,7750,7760,7760,7750,607
20241205,144400,60747770,7770,7760,7770,7760,12
20241205,144300,60654610,7770,7770,7770,7770,0
20241205,144200,60654610,7770,7770,7770,7770,5
20241205,144100,60615760,7760,7760,7760,7760,8
20241205,144000,60553680,7760,7780,7780,7760,16
20241205,143900,60429380,7760,7770,7770,7760,96
20241205,143800,59684360,7770,7770,7770,7770,5
20241205,143700,59645510,7780,7780,7780,7780,1
20241205,143600,59637730,7780,7780,7780,7780,0
20241205,143500,59637730,7780,7790,7790,7780,8
20241205,143400,59575430,7790,7800,7820,7790,347
20241205,143300,56866190,7800,7800,7800,7800,149
20241205,143200,55703990,7800,7800,7800,7800,0
20241205,143100,55703990,7800,7800,7800,7800,8
20241205,143000,55641590,7800,7800,7800,7800,8
20241205,142900,55579190,7800,7800,7800,7800,9
20241205,142800,55508990,7800,7800,7800,7800,0
20241205,142700,55508990,7800,7800,7800,7800,8
20241205,142600,55446590,7800,7800,7800,7800,8
20241205,142500,55384190,7800,7800,7800,7800,1109
20241205,142400,46733990,7800,7800,7800,7800,0
20241205,142300,46733990,7800,7800,7800,7800,8
20241205,142200,46671590,7800,7800,7800,7800,9
20241205,142100,46601390,7800,7800,7800,7800,0
20241205,142000,46601390,7800,7800,7800,7800,1125
20241205,141900,37826390,7800,7800,7800,7800,8
20241205,141800,37763990,7800,7820,7820,7800,10
20241205,141700,37685970,7800,7810,7810,7800,3
20241205,141600,37662550,7800,7810,7810,7800,33
20241205,141500,37404900,7810,7810,7810,7810,8
20241205,141400,37342420,7810,7810,7810,7810,9
20241205,141300,37272130,7810,7810,7810,7810,0
20241205,141200,37272130,7810,7810,7810,7810,8
20241205,141100,37209650,7810,7810,7810,7810,9
20241205,141000,37139360,7810,7810,7810,7810,0
20241205,140900,37139360,7810,7810,7810,7810,8
20241205,140800,37076880,7810,7810,7810,7810,8
20241205,140700,37014400,7810,7810,7810,7810,15
20241205,140600,36897250,7810,7810,7810,7810,0
20241205,140500,36897250,7810,7820,7820,7810,9
20241205,140400,36826950,7820,7820,7820,7820,2
20241205,140300,36811310,7810,7810,7810,7810,8
20241205,140200,36748830,7810,7820,7820,7810,1117
20241205,140100,28023520,7820,7820,7820,7820,8
20241205,140000,27960960,7820,7820,7820,7820,9
20241205,135900,27890580,7820,7820,7820,7820,8
20241205,135800,27828020,7820,7820,7820,7820,0
20241205,135700,27828020,7820,7820,7820,7820,8
20241205,135600,27765460,7820,7820,7820,7820,9
20241205,135500,27695080,7820,7820,7820,7820,0
20241205,135400,27695080,7820,7820,7820,7820,8
20241205,135300,27632520,7820,7820,7820,7820,9
20241205,135200,27562140,7820,7820,7820,7820,8
20241205,135100,27499580,7820,7820,7820,7820,0
20241205,135000,27499580,7820,7820,7820,7820,8
20241205,134900,27437020,7820,7820,7820,7820,9
20241205,134800,27366640,7820,7820,7820,7820,8
20241205,134700,27304080,7820,7820,7820,7820,0
20241205,134600,27304080,7820,7820,7820,7820,8
20241205,134500,27241520,7820,7820,7820,7820,9
20241205,134400,27171140,7820,7820,7820,7820,8
20241205,134300,27108580,7820,7820,7820,7820,0
20241205,134200,27108580,7820,7820,7820,7820,9
20241205,134100,27038200,7820,7820,7820,7820,8
20241205,134000,26975640,7820,7820,7820,7820,0
20241205,133900,26975640,7820,7820,7820,7820,8
20241205,133800,26913080,7820,7820,7820,7820,9
20241205,133700,26842700,7820,7820,7820,7820,8
20241205,133600,26780140,7820,7820,7820,7820,0
20241205,133500,26780140,7820,7820,7820,7820,9
20241205,133400,26709760,7820,7820,7820,7820,8
20241205,133300,26647200,7820,7820,7820,7820,8
20241205,133200,26584640,7820,7820,7820,7820,0
20241205,133100,26584640,7820,7820,7820,7820,9
20241205,133000,26514260,7820,7820,7820,7820,8
20241205,132900,26451700,7820,7820,7820,7820,0
20241205,132800,26451700,7820,7820,7820,7820,8
20241205,132700,26389140,7820,7870,7870,7820,10
20241205,132600,26310890,7820,7820,7820,7820,8
20241205,132500,26248330,7820,7820,7820,7820,0
20241205,132400,26248330,7820,7870,7870,7820,10
20241205,132300,26170080,7820,7820,7820,7820,8
20241205,132200,26107520,7820,7820,7820,7820,8
20241205,132100,26044960,7820,7820,7820,7820,0
20241205,132000,26044960,7820,7820,7820,7820,9
20241205,131900,25974580,7820,7820,7820,7820,8
20241205,131800,25912020,7820,7820,7820,7820,8
20241205,131700,25849460,7820,7820,7820,7820,0
20241205,131600,25849460,7820,7820,7820,7820,9
20241205,131500,25779080,7820,7820,7820,7820,8
20241205,131400,25716520,7820,7820,7820,7820,0
20241205,131300,25716520,7820,7820,7820,7820,9
20241205,131200,25646140,7820,7820,7820,7820,8
20241205,131100,25583580,7820,7820,7820,7820,8
20241205,131000,25521020,7820,7820,7820,7820,0
20241205,130900,25521020,7820,7820,7820,7820,9
20241205,130800,25450640,7820,7820,7820,7820,8
20241205,130700,25388080,7820,7820,7820,7820,9
20241205,130600,25317700,7820,7820,7820,7820,0
20241205,130500,25317700,7820,7820,7820,7820,8
20241205,130400,25255140,7820,7820,7820,7820,8
20241205,130300,25192580,7820,7820,7820,7820,0
20241205,130200,25192580,7820,7820,7820,7820,9
20241205,130100,25122200,7820,7820,7820,7820,8
20241205,130000,25059640,7820,7820,7820,7820,11
20241205,125900,24973620,7820,7820,7820,7820,0
20241205,125800,24973620,7820,7820,7820,7820,9
20241205,125700,24903240,7830,7830,7830,7830,5
20241205,125600,24864090,7830,7830,7830,7830,9
20241205,125500,24793620,7830,7830,7830,7830,0
20241205,125400,24793620,7830,7830,7830,7830,8
20241205,125300,24730980,7830,7830,7830,7830,8
20241205,125200,24668340,7910,7830,7910,7830,89
20241205,125100,23966530,7830,7830,7830,7830,0
20241205,125000,23966530,7830,7830,7830,7830,8
20241205,124900,23903890,7830,7830,7830,7830,8
20241205,124800,23841250,7830,7830,7830,7830,0
20241205,124700,23841250,7830,7830,7830,7830,9
20241205,124600,23770780,7880,7830,7880,7830,16
20241205,124500,23645450,7830,7830,7830,7830,16
20241205,124400,23520170,7840,7840,7840,7840,0
20241205,124300,23520170,7840,7840,7840,7840,1
20241205,124200,23512330,7850,7870,7870,7850,3
20241205,124100,23488750,7830,7830,7830,7830,9
20241205,124000,23418280,7830,7830,7830,7830,0
20241205,123900,23418280,7830,7830,7830,7830,8
20241205,123800,23355640,7830,7830,7830,7830,9
20241205,123700,23285170,7830,7830,7830,7830,9
20241205,123600,23214700,7830,7830,7830,7830,0
20241205,123500,23214700,7830,7830,7830,7830,8
20241205,123400,23152060,7820,7820,7820,7820,9
20241205,123300,23081680,7830,7830,7830,7830,0
20241205,123200,23081680,7830,7830,7830,7830,8
20241205,123100,23019040,7830,7830,7830,7830,8
20241205,123000,22956400,7830,7830,7830,7830,9
20241205,122900,22885930,7830,7830,7830,7830,0
20241205,122800,22885930,7830,7830,7830,7830,8
20241205,122700,22823290,7830,7830,7830,7830,9
20241205,122600,22752820,7830,7830,7830,7830,8
20241205,122500,22690180,7830,7830,7830,7830,0
20241205,122400,22690180,7830,7830,7830,7830,8
20241205,122300,22627540,7830,7830,7830,7830,9
20241205,122200,22557070,7830,7830,7830,7830,0
20241205,122100,22557070,7830,7830,7830,7830,8
20241205,122000,22494430,7820,7820,7820,7820,8
20241205,121900,22431870,7820,7820,7820,7820,9
20241205,121800,22361490,7820,7820,7820,7820,0
20241205,121700,22361490,7820,7820,7820,7820,8
20241205,121600,22298930,7820,7820,7820,7820,9
20241205,121500,22228550,7820,7820,7820,7820,8
20241205,121400,22165990,7820,7820,7820,7820,0
20241205,121300,22165990,7820,7820,7820,7820,8
20241205,121200,22103430,7820,7820,7820,7820,9
20241205,121100,22033050,7820,7820,7820,7820,8
20241205,121000,21970490,7820,7820,7820,7820,0
20241205,120900,21970490,7820,7820,7820,7820,9
20241205,120800,21900110,7820,7820,7820,7820,8
20241205,120700,21837550,7820,7820,7820,7820,0
20241205,120600,21837550,7820,7830,7830,7820,31
20241205,120500,21595030,7830,7830,7830,7830,1
20241205,120400,21587200,7840,7840,7840,7840,1
20241205,120300,21579360,7820,7820,7820,7820,0
20241205,120200,21579360,7820,7820,7820,7820,8
20241205,120100,21516800,7850,7850,7850,7850,1
20241205,120000,21508950,7870,7820,7870,7820,9
20241205,115900,21438520,7820,7820,7820,7820,0
20241205,115800,21438520,7820,7820,7820,7820,9
20241205,115700,21368140,7820,7820,7820,7820,8
20241205,115600,21305580,7830,7830,7830,7830,1
20241205,115500,21297750,7830,7830,7830,7830,7
20241205,115400,21242940,7830,7830,7830,7830,9
20241205,115300,21172470,7830,7830,7830,7830,8
20241205,115200,21109830,7830,7830,7830,7830,0
20241205,115100,21109830,7830,7830,7830,7830,8
20241205,115000,21047190,7830,7830,7830,7830,9
20241205,114900,20976720,7830,7830,7830,7830,8
20241205,114800,20914080,7830,7830,7830,7830,0
20241205,114700,20914080,7830,7830,7830,7830,9
20241205,114600,20843610,7830,7830,7830,7830,8
20241205,114500,20780970,7830,7830,7830,7830,12
20241205,114400,20687010,7830,7830,7830,7830,0
20241205,114300,20687010,7830,7840,7840,7830,10
20241205,114200,20608700,7840,7840,7840,7840,3
20241205,114100,20585180,7830,7830,7830,7830,0
20241205,114000,20585180,7830,7830,7830,7830,9
20241205,113900,20514710,7830,7830,7830,7830,8
20241205,113800,20452070,7830,7830,7830,7830,8
20241205,113700,20389430,7830,7830,7830,7830,0
20241205,113600,20389430,7830,7830,7830,7830,9
20241205,113500,20318960,7830,7830,7830,7830,8
20241205,113400,20256320,7830,7830,7830,7830,9
20241205,113300,20185850,7830,7830,7830,7830,0
20241205,113200,20185850,7830,7830,7830,7830,9
20241205,113100,20115380,7830,7830,7830,7830,11
20241205,113000,20029250,7840,7840,7840,7840,0
20241205,112900,20029250,7840,7840,7840,7840,13
20241205,112800,19927330,7840,7840,7840,7840,8
20241205,112700,19864610,7850,7850,7850,7850,1
20241205,112600,19856760,7850,7850,7850,7850,0
20241205,112500,19856760,7850,7850,7850,7850,9
20241205,112400,19786110,7870,7870,7870,7870,0
20241205,112300,19786110,7870,7870,7870,7870,0
20241205,112200,19786110,7870,7870,7870,7870,0
20241205,112100,19786110,7870,7870,7870,7870,0
20241205,112000,19786110,7870,7870,7870,7870,0
20241205,111900,19786110,7870,7870,7870,7870,0
20241205,111800,19786110,7870,7870,7870,7870,0
20241205,111700,19786110,7870,7870,7870,7870,0
20241205,111600,19786110,7870,7870,7870,7870,5
20241205,111500,19746760,7870,7870,7870,7870,0
20241205,111400,19746760,7870,7870,7870,7870,0
20241205,111300,19746760,7870,7870,7870,7870,0
20241205,111200,19746760,7870,7870,7870,7870,0
20241205,111100,19746760,7870,7870,7870,7870,0
20241205,111000,19746760,7870,7870,7870,7870,0
20241205,110900,19746760,7870,7870,7870,7870,0
20241205,110800,19746760,7870,7870,7870,7870,0
20241205,110700,19746760,7870,7870,7870,7870,0
20241205,110600,19746760,7870,7870,7870,7870,0
20241205,110500,19746760,7870,7870,7870,7870,0
20241205,110400,19746760,7870,7870,7870,7870,0
20241205,110300,19746760,7870,7870,7870,7870,0
20241205,110200,19746760,7870,7870,7870,7870,0
20241205,110100,19746760,7870,7870,7870,7870,0
20241205,110000,19746760,7870,7870,7870,7870,1
20241205,105900,19738890,7870,7870,7870,7870,0
20241205,105800,19738890,7870,7870,7870,7870,0
20241205,105700,19738890,7870,7870,7870,7870,0
20241205,105600,19738890,7870,7870,7870,7870,0
20241205,105500,19738890,7870,7870,7870,7870,0
20241205,105400,19738890,7870,7870,7870,7870,0
20241205,105300,19738890,7870,7870,7870,7870,0
20241205,105200,19738890,7870,7870,7870,7870,0
20241205,105100,19738890,7870,7870,7870,7870,0
20241205,105000,19738890,7870,7870,7870,7870,0
20241205,104900,19738890,7870,7870,7870,7870,0
20241205,104800,19738890,7870,7870,7870,7870,0
20241205,104700,19738890,7870,7870,7870,7870,0
20241205,104600,19738890,7870,7870,7870,7870,4
20241205,104500,19707410,7870,7870,7870,7870,0
20241205,104400,19707410,7870,7870,7870,7870,0
20241205,104300,19707410,7870,7870,7870,7870,0
20241205,104200,19707410,7870,7870,7870,7870,0
20241205,104100,19707410,7870,7870,7870,7870,0
20241205,104000,19707410,7870,7870,7870,7870,0
20241205,103900,19707410,7870,7870,7870,7870,0
20241205,103800,19707410,7870,7870,7870,7870,0
20241205,103700,19707410,7870,7870,7870,7870,0
20241205,103600,19707410,7870,7870,7870,7870,0
20241205,103500,19707410,7870,7870,7870,7870,0
20241205,103400,19707410,7870,7870,7870,7870,0
20241205,103300,19707410,7870,7870,7870,7870,0
20241205,103200,19707410,7870,7870,7870,7870,0
20241205,103100,19707410,7870,7870,7870,7870,0
20241205,103000,19707410,7870,7870,7870,7870,0
20241205,102900,19707410,7870,7870,7870,7870,0
20241205,102800,19707410,7870,7870,7870,7870,0
20241205,102700,19707410,7870,7870,7870,7870,0
20241205,102600,19707410,7870,7870,7870,7870,1
20241205,102500,19699540,7870,7870,7870,7870,80
20241205,102400,19069940,7870,7870,7870,7870,0
20241205,102300,19069940,7870,7870,7870,7870,0
20241205,102200,19069940,7870,7870,7870,7870,0
20241205,102100,19069940,7870,7870,7870,7870,0
20241205,102000,19069940,7870,7870,7870,7870,0
20241205,101900,19069940,7870,7870,7870,7870,0
20241205,101800,19069940,7870,7870,7870,7870,0
20241205,101700,19069940,7870,7870,7870,7870,0
20241205,101600,19069940,7870,7870,7870,7870,0
20241205,101500,19069940,7870,7870,7870,7870,0
20241205,101400,19069940,7870,7870,7870,7870,0
20241205,101300,19069940,7870,7870,7870,7870,0
20241205,101200,19069940,7870,7870,7870,7870,0
20241205,101100,19069940,7870,7870,7870,7870,0
20241205,101000,19069940,7870,7870,7870,7870,0
20241205,100900,19069940,7870,7870,7870,7870,0
20241205,100800,19069940,7870,7870,7870,7870,0
20241205,100700,19069940,7870,7870,7870,7870,0
20241205,100600,19069940,7870,7870,7870,7870,0
20241205,100500,19069940,7870,7870,7870,7870,0
20241205,100400,19069940,7870,7870,7870,7870,0
20241205,100300,19069940,7870,7870,7870,7870,0
20241205,100200,19069940,7870,7870,7870,7870,0
20241205,100100,19069940,7870,7870,7870,7870,0
20241205,100000,19069940,7870,7830,7870,7830,2
20241205,095900,19054240,7830,7830,7830,7830,0
20241205,095800,19054240,7830,7830,7830,7830,9
20241205,095700,18983770,7850,7850,7850,7850,279
20241205,095600,16793620,7860,7860,7860,7860,20
20241205,095500,16636420,7850,7850,7850,7850,20
20241205,095400,16479420,7880,7880,7880,7880,0
20241205,095300,16479420,7880,7880,7880,7880,0
20241205,095200,16479420,7880,7880,7880,7880,0
20241205,095100,16479420,7880,7850,7880,7850,72
20241205,095000,15912090,7850,7850,7850,7850,10
20241205,094900,15833590,7880,7880,7880,7880,0
20241205,094800,15833590,7880,7880,7880,7880,30
20241205,094700,15597190,7880,7880,7880,7880,13
20241205,094600,15494750,7880,7880,7880,7880,0
20241205,094500,15494750,7880,7880,7880,7880,0
20241205,094400,15494750,7880,7880,7880,7880,30
20241205,094300,15258350,7880,7880,7880,7880,3
20241205,094200,15234710,7870,7870,7870,7870,0
20241205,094100,15234710,7870,7870,7870,7870,0
20241205,094000,15234710,7870,7870,7870,7870,31
20241205,093900,14990740,7850,7850,7850,7850,31
20241205,093800,14747390,7820,7820,7820,7820,0
20241205,093700,14747390,7820,7820,7820,7820,0
20241205,093600,14747390,7820,7820,7820,7820,0
20241205,093500,14747390,7820,7820,7820,7820,0
20241205,093400,14747390,7820,7820,7820,7820,60
20241205,093300,14278190,7810,7810,7810,7810,0
20241205,093200,14278190,7810,7810,7810,7810,0
20241205,093100,14278190,7810,7810,7810,7810,0
20241205,093000,14278190,7810,7810,7810,7810,0
20241205,092900,14278190,7810,7840,7840,7810,250
20241205,092800,12325420,7840,7810,7840,7810,41
20241205,092700,12004280,7840,7840,7840,7840,0
20241205,092600,12004280,7840,7810,7840,7810,30
20241205,092500,11769230,7840,7840,7840,7840,0
20241205,092400,11769230,7840,7840,7840,7840,0
20241205,092300,11769230,7840,7840,7840,7840,0
20241205,092200,11769230,7840,7840,7840,7840,1
20241205,092100,11761390,7850,7820,7850,7800,162
20241205,092000,10496100,7850,7850,7850,7850,0
20241205,091900,10496100,7850,7870,7870,7850,978
20241205,091800,2818210,7870,7890,7890,7870,23
20241205,091700,2637100,7890,7890,7890,7890,0
20241205,091600,2637100,7890,7890,7890,7890,0
20241205,091500,2637100,7890,7900,7900,7890,200
20241205,091400,1058990,7900,7900,7900,7900,20
20241205,091300,900990,7910,7910,7910,7910,1
20241205,091200,893080,7870,7870,7870,7870,0
20241205,091100,893080,7870,7910,7910,7870,50
20241205,091000,499270,7920,7920,7920,7920,0
20241205,090900,499270,7920,7920,7920,7920,46
20241205,090800,134950,7950,7950,7950,7950,1
20241205,090700,127000,7950,7950,7950,7950,0
20241205,090600,127000,7950,7950,7950,7950,0
20241205,090500,127000,7950,7950,7950,7950,0
20241205,090400,127000,7950,7950,7950,7950,0
20241205,090300,127000,7950,7950,7950,7950,11
20241205,090200,39550,7910,7910,7910,7910,0
20241205,090100,39550,7910,7910,7910,7910,0
20241205,090000,39550,7910,7910,7910,7910,5
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241205 200000 106645790 7650 7650 7650 7650 2036
3 20241205 195900 106645790 7650 7650 7650 7650 0
4 20241205 195800 106645790 7650 7650 7650 7650 0
5 20241205 195700 106645790 7650 7650 7650 7650 0
6 20241205 195600 106645790 7650 7650 7650 7650 0
7 20241205 195500 106645790 7650 7650 7650 7650 0
8 20241205 195400 106645790 7650 7650 7650 7650 0
9 20241205 195300 106645790 7650 7650 7650 7650 0
10 20241205 195200 106645790 7650 7650 7650 7650 0
11 20241205 195100 106645790 7650 7650 7650 7650 0
12 20241205 195000 106645790 7650 7650 7650 7650 0
13 20241205 194900 106645790 7650 7650 7650 7650 0
14 20241205 194800 106645790 7650 7650 7650 7650 0
15 20241205 194700 106645790 7650 7650 7650 7650 0
16 20241205 194600 106645790 7650 7650 7650 7650 0
17 20241205 194500 106645790 7650 7650 7650 7650 0
18 20241205 194400 106645790 7650 7650 7650 7650 0
19 20241205 194300 106645790 7650 7650 7650 7650 0
20 20241205 194200 106645790 7650 7650 7650 7650 0
21 20241205 194100 106645790 7650 7650 7650 7650 0
22 20241205 194000 106645790 7650 7650 7650 7650 0
23 20241205 193900 106645790 7650 7650 7650 7650 0
24 20241205 193800 106645790 7650 7650 7650 7650 0
25 20241205 193700 106645790 7650 7650 7650 7650 0
26 20241205 193600 106645790 7650 7650 7650 7650 0
27 20241205 193500 106645790 7650 7650 7650 7650 0
28 20241205 193400 106645790 7650 7650 7650 7650 0
29 20241205 193300 106645790 7650 7650 7650 7650 0
30 20241205 193200 106645790 7650 7650 7650 7650 0
31 20241205 193100 106645790 7650 7650 7650 7650 0
32 20241205 193000 106645790 7650 7650 7650 7650 2036
33 20241205 192900 106645790 7650 7650 7650 7650 0
34 20241205 192800 106645790 7650 7650 7650 7650 0
35 20241205 192700 106645790 7650 7650 7650 7650 0
36 20241205 192600 106645790 7650 7650 7650 7650 0
37 20241205 192500 106645790 7650 7650 7650 7650 0
38 20241205 192400 106645790 7650 7650 7650 7650 0
39 20241205 192300 106645790 7650 7650 7650 7650 0
40 20241205 192200 106645790 7650 7650 7650 7650 0
41 20241205 192100 106645790 7650 7650 7650 7650 0
42 20241205 192000 106645790 7650 7650 7650 7650 0
43 20241205 191900 106645790 7650 7650 7650 7650 0
44 20241205 191800 106645790 7650 7650 7650 7650 0
45 20241205 191700 106645790 7650 7650 7650 7650 0
46 20241205 191600 106645790 7650 7650 7650 7650 0
47 20241205 191500 106645790 7650 7650 7650 7650 0
48 20241205 191400 106645790 7650 7650 7650 7650 0
49 20241205 191300 106645790 7650 7650 7650 7650 0
50 20241205 191200 106645790 7650 7650 7650 7650 0
51 20241205 191100 106645790 7650 7650 7650 7650 0
52 20241205 191000 106645790 7650 7650 7650 7650 0
53 20241205 190900 106645790 7650 7650 7650 7650 0
54 20241205 190800 106645790 7650 7650 7650 7650 0
55 20241205 190700 106645790 7650 7650 7650 7650 0
56 20241205 190600 106645790 7650 7650 7650 7650 0
57 20241205 190500 106645790 7650 7650 7650 7650 0
58 20241205 190400 106645790 7650 7650 7650 7650 0
59 20241205 190300 106645790 7650 7650 7650 7650 0
60 20241205 190200 106645790 7650 7650 7650 7650 0
61 20241205 190100 106645790 7650 7650 7650 7650 0
62 20241205 190000 106645790 7650 7650 7650 7650 2036
63 20241205 185900 106645790 7650 7650 7650 7650 0
64 20241205 185800 106645790 7650 7650 7650 7650 0
65 20241205 185700 106645790 7650 7650 7650 7650 0
66 20241205 185600 106645790 7650 7650 7650 7650 0
67 20241205 185500 106645790 7650 7650 7650 7650 0
68 20241205 185400 106645790 7650 7650 7650 7650 0
69 20241205 185300 106645790 7650 7650 7650 7650 0
70 20241205 185200 106645790 7650 7650 7650 7650 0
71 20241205 185100 106645790 7650 7650 7650 7650 0
72 20241205 185000 106645790 7650 7650 7650 7650 0
73 20241205 184900 106645790 7650 7650 7650 7650 0
74 20241205 184800 106645790 7650 7650 7650 7650 0
75 20241205 184700 106645790 7650 7650 7650 7650 0
76 20241205 184600 106645790 7650 7650 7650 7650 0
77 20241205 184500 106645790 7650 7650 7650 7650 0
78 20241205 184400 106645790 7650 7650 7650 7650 0
79 20241205 184300 106645790 7650 7650 7650 7650 0
80 20241205 184200 106645790 7650 7650 7650 7650 0
81 20241205 184100 106645790 7650 7650 7650 7650 0
82 20241205 184000 106645790 7650 7650 7650 7650 0
83 20241205 183900 106645790 7650 7650 7650 7650 0
84 20241205 183800 106645790 7650 7650 7650 7650 0
85 20241205 183700 106645790 7650 7650 7650 7650 0
86 20241205 183600 106645790 7650 7650 7650 7650 0
87 20241205 183500 106645790 7650 7650 7650 7650 0
88 20241205 183400 106645790 7650 7650 7650 7650 0
89 20241205 183300 106645790 7650 7650 7650 7650 0
90 20241205 183200 106645790 7650 7650 7650 7650 0
91 20241205 183100 106645790 7650 7650 7650 7650 0
92 20241205 183000 106645790 7650 7650 7650 7650 2036
93 20241205 182900 106645790 7650 7650 7650 7650 0
94 20241205 182800 106645790 7650 7650 7650 7650 0
95 20241205 182700 106645790 7650 7650 7650 7650 0
96 20241205 182600 106645790 7650 7650 7650 7650 0
97 20241205 182500 106645790 7650 7650 7650 7650 0
98 20241205 182400 106645790 7650 7650 7650 7650 0
99 20241205 182300 106645790 7650 7650 7650 7650 0
100 20241205 182200 106645790 7650 7650 7650 7650 0
101 20241205 182100 106645790 7650 7650 7650 7650 0
102 20241205 182000 106645790 7650 7650 7650 7650 0
103 20241205 181900 106645790 7650 7650 7650 7650 0
104 20241205 181800 106645790 7650 7650 7650 7650 0
105 20241205 181700 106645790 7650 7650 7650 7650 0
106 20241205 181600 106645790 7650 7650 7650 7650 0
107 20241205 181500 106645790 7650 7650 7650 7650 0
108 20241205 181400 106645790 7650 7650 7650 7650 0
109 20241205 181300 106645790 7650 7650 7650 7650 0
110 20241205 181200 106645790 7650 7650 7650 7650 0
111 20241205 181100 106645790 7650 7650 7650 7650 0
112 20241205 181000 106645790 7650 7650 7650 7650 0
113 20241205 180900 106645790 7650 7650 7650 7650 0
114 20241205 180800 106645790 7650 7650 7650 7650 0
115 20241205 180700 106645790 7650 7650 7650 7650 0
116 20241205 180600 106645790 7650 7650 7650 7650 0
117 20241205 180500 106645790 7650 7650 7650 7650 0
118 20241205 180400 106645790 7650 7650 7650 7650 0
119 20241205 180300 106645790 7650 7650 7650 7650 0
120 20241205 180200 106645790 7650 7650 7650 7650 0
121 20241205 180100 106645790 7650 7650 7650 7650 0
122 20241205 180000 106645790 7650 7650 7650 7650 2036
123 20241205 175900 106645790 7650 7650 7650 7650 0
124 20241205 175800 106645790 7650 7650 7650 7650 0
125 20241205 175700 106645790 7650 7650 7650 7650 0
126 20241205 175600 106645790 7650 7650 7650 7650 0
127 20241205 175500 106645790 7650 7650 7650 7650 0
128 20241205 175400 106645790 7650 7650 7650 7650 0
129 20241205 175300 106645790 7650 7650 7650 7650 0
130 20241205 175200 106645790 7650 7650 7650 7650 0
131 20241205 175100 106645790 7650 7650 7650 7650 0
132 20241205 175000 106645790 7650 7650 7650 7650 0
133 20241205 174900 106645790 7650 7650 7650 7650 0
134 20241205 174800 106645790 7650 7650 7650 7650 0
135 20241205 174700 106645790 7650 7650 7650 7650 0
136 20241205 174600 106645790 7650 7650 7650 7650 0
137 20241205 174500 106645790 7650 7650 7650 7650 0
138 20241205 174400 106645790 7650 7650 7650 7650 0
139 20241205 174300 106645790 7650 7650 7650 7650 0
140 20241205 174200 106645790 7650 7650 7650 7650 0
141 20241205 174100 106645790 7650 7650 7650 7650 0
142 20241205 174000 106645790 7650 7650 7650 7650 0
143 20241205 173900 106645790 7650 7650 7650 7650 0
144 20241205 173800 106645790 7650 7650 7650 7650 0
145 20241205 173700 106645790 7650 7650 7650 7650 0
146 20241205 173600 106645790 7650 7650 7650 7650 0
147 20241205 173500 106645790 7650 7650 7650 7650 0
148 20241205 173400 106645790 7650 7650 7650 7650 0
149 20241205 173300 106645790 7650 7650 7650 7650 0
150 20241205 173200 106645790 7650 7650 7650 7650 0
151 20241205 173100 106645790 7650 7650 7650 7650 0
152 20241205 173000 106645790 7650 7650 7650 7650 2036
153 20241205 172900 106645790 7650 7650 7650 7650 0
154 20241205 172800 106645790 7650 7650 7650 7650 0
155 20241205 172700 106645790 7650 7650 7650 7650 0
156 20241205 172600 106645790 7650 7650 7650 7650 0
157 20241205 172500 106645790 7650 7650 7650 7650 0
158 20241205 172400 106645790 7650 7650 7650 7650 0
159 20241205 172300 106645790 7650 7650 7650 7650 0
160 20241205 172200 106645790 7650 7650 7650 7650 0
161 20241205 172100 106645790 7650 7650 7650 7650 0
162 20241205 172000 106645790 7650 7650 7650 7650 0
163 20241205 171900 106645790 7650 7650 7650 7650 0
164 20241205 171800 106645790 7650 7650 7650 7650 0
165 20241205 171700 106645790 7650 7650 7650 7650 0
166 20241205 171600 106645790 7650 7650 7650 7650 0
167 20241205 171500 106645790 7650 7650 7650 7650 0
168 20241205 171400 106645790 7650 7650 7650 7650 0
169 20241205 171300 106645790 7650 7650 7650 7650 0
170 20241205 171200 106645790 7650 7650 7650 7650 0
171 20241205 171100 106645790 7650 7650 7650 7650 0
172 20241205 171000 106645790 7650 7650 7650 7650 0
173 20241205 170900 106645790 7650 7650 7650 7650 0
174 20241205 170800 106645790 7650 7650 7650 7650 0
175 20241205 170700 106645790 7650 7650 7650 7650 0
176 20241205 170600 106645790 7650 7650 7650 7650 0
177 20241205 170500 106645790 7650 7650 7650 7650 0
178 20241205 170400 106645790 7650 7650 7650 7650 0
179 20241205 170300 106645790 7650 7650 7650 7650 0
180 20241205 170200 106645790 7650 7650 7650 7650 0
181 20241205 170100 106645790 7650 7650 7650 7650 0
182 20241205 170000 106645790 7650 7650 7650 7650 2036
183 20241205 165900 106645790 7650 7650 7650 7650 0
184 20241205 165800 106645790 7650 7650 7650 7650 0
185 20241205 165700 106645790 7650 7650 7650 7650 0
186 20241205 165600 106645790 7650 7650 7650 7650 0
187 20241205 165500 106645790 7650 7650 7650 7650 0
188 20241205 165400 106645790 7650 7650 7650 7650 0
189 20241205 165300 106645790 7650 7650 7650 7650 0
190 20241205 165200 106645790 7650 7650 7650 7650 0
191 20241205 165100 106645790 7650 7650 7650 7650 0
192 20241205 165000 106645790 7650 7650 7650 7650 0
193 20241205 164900 106645790 7650 7650 7650 7650 0
194 20241205 164800 106645790 7650 7650 7650 7650 0
195 20241205 164700 106645790 7650 7650 7650 7650 0
196 20241205 164600 106645790 7650 7650 7650 7650 0
197 20241205 164500 106645790 7650 7650 7650 7650 0
198 20241205 164400 106645790 7650 7650 7650 7650 0
199 20241205 164300 106645790 7650 7650 7650 7650 0
200 20241205 164200 106645790 7650 7650 7650 7650 0
201 20241205 164100 106645790 7650 7650 7650 7650 0
202 20241205 164000 106645790 7650 7650 7650 7650 0
203 20241205 163900 106645790 7650 7650 7650 7650 0
204 20241205 163800 106645790 7650 7650 7650 7650 0
205 20241205 163700 106645790 7650 7650 7650 7650 0
206 20241205 163600 106645790 7650 7650 7650 7650 0
207 20241205 163500 106645790 7650 7650 7650 7650 0
208 20241205 163400 106645790 7650 7650 7650 7650 0
209 20241205 163300 106645790 7650 7650 7650 7650 0
210 20241205 163200 106645790 7650 7650 7650 7650 0
211 20241205 163100 106645790 7650 7650 7650 7650 0
212 20241205 163000 106645790 7650 7650 7650 7650 2036
213 20241205 162900 106645790 7650 7650 7650 7650 0
214 20241205 162800 106645790 7650 7650 7650 7650 0
215 20241205 162700 106645790 7650 7650 7650 7650 0
216 20241205 162600 106645790 7650 7650 7650 7650 0
217 20241205 162500 106645790 7650 7650 7650 7650 0
218 20241205 162400 106645790 7650 7650 7650 7650 0
219 20241205 162300 106645790 7650 7650 7650 7650 0
220 20241205 162200 106645790 7650 7650 7650 7650 0
221 20241205 162100 106645790 7650 7650 7650 7650 0
222 20241205 162000 106645790 7650 7650 7650 7650 0
223 20241205 161900 106645790 7650 7650 7650 7650 0
224 20241205 161800 106645790 7650 7650 7650 7650 0
225 20241205 161700 106645790 7650 7650 7650 7650 0
226 20241205 161600 106645790 7650 7650 7650 7650 0
227 20241205 161500 106645790 7650 7650 7650 7650 0
228 20241205 161400 106645790 7650 7650 7650 7650 0
229 20241205 161300 106645790 7650 7650 7650 7650 0
230 20241205 161200 106645790 7650 7650 7650 7650 0
231 20241205 161100 106645790 7650 7650 7650 7650 0
232 20241205 161000 106645790 7650 7650 7650 7650 0
233 20241205 160900 106645790 7650 7650 7650 7650 0
234 20241205 160800 106645790 7650 7650 7650 7650 0
235 20241205 160700 106645790 7650 7650 7650 7650 0
236 20241205 160600 106645790 7650 7650 7650 7650 0
237 20241205 160500 106645790 7650 7650 7650 7650 0
238 20241205 160400 106645790 7650 7650 7650 7650 0
239 20241205 160300 106645790 7650 7650 7650 7650 0
240 20241205 160200 106645790 7650 7650 7650 7650 0
241 20241205 160100 106645790 7650 7650 7650 7650 0
242 20241205 160000 106645790 7650 7650 7650 7650 2036
243 20241205 155900 106645790 7650 7650 7650 7650 0
244 20241205 155800 106645790 7650 7650 7650 7650 0
245 20241205 155700 106645790 7650 7650 7650 7650 0
246 20241205 155600 106645790 7650 7650 7650 7650 0
247 20241205 155500 106645790 7650 7650 7650 7650 0
248 20241205 155400 106645790 7650 7650 7650 7650 0
249 20241205 155300 106645790 7650 7650 7650 7650 0
250 20241205 155200 106645790 7650 7650 7650 7650 0
251 20241205 155100 106645790 7650 7650 7650 7650 0
252 20241205 155000 106645790 7650 7650 7650 7650 0
253 20241205 154900 106645790 7650 7650 7650 7650 0
254 20241205 154800 106645790 7650 7650 7650 7650 0
255 20241205 154700 106645790 7650 7650 7650 7650 0
256 20241205 154600 106645790 7650 7650 7650 7650 0
257 20241205 154500 106645790 7650 7650 7650 7650 0
258 20241205 154400 106645790 7650 7650 7650 7650 0
259 20241205 154300 106645790 7650 7650 7650 7650 0
260 20241205 154200 106645790 7650 7650 7650 7650 0
261 20241205 154100 106645790 7650 7650 7650 7650 0
262 20241205 154000 106645790 7650 7650 7650 7650 0
263 20241205 153900 106645790 7650 7650 7650 7650 0
264 20241205 153800 106645790 7650 7650 7650 7650 0
265 20241205 153700 106645790 7650 7650 7650 7650 0
266 20241205 153600 106645790 7650 7650 7650 7650 0
267 20241205 153500 106645790 7650 7650 7650 7650 0
268 20241205 153400 106645790 7650 7650 7650 7650 0
269 20241205 153300 106645790 7650 7650 7650 7650 0
270 20241205 153200 106645790 7650 7650 7650 7650 0
271 20241205 153100 106645790 7650 7650 7650 7650 0
272 20241205 153000 106645790 7650 7650 7650 7650 4072
273 20241205 152900 91070390 7650 7650 7650 7650 0
274 20241205 152800 91070390 7650 7650 7650 7650 0
275 20241205 152700 91070390 7650 7650 7650 7650 0
276 20241205 152600 91070390 7650 7650 7650 7650 0
277 20241205 152500 91070390 7650 7650 7650 7650 0
278 20241205 152400 91070390 7650 7650 7650 7650 0
279 20241205 152300 91070390 7650 7650 7650 7650 0
280 20241205 152200 91070390 7650 7650 7650 7650 0
281 20241205 152100 91070390 7650 7650 7650 7650 0
282 20241205 152000 91070390 7650 7650 7650 7650 0
283 20241205 151900 91070390 7650 7650 7650 7650 1
284 20241205 151800 91062740 7650 7650 7710 7650 83
285 20241205 151700 90424290 7650 7650 7650 7650 27
286 20241205 151600 90217740 7650 7660 7660 7650 19
287 20241205 151500 90072340 7650 7750 7750 7650 865
288 20241205 151400 83451600 7650 7710 7710 7650 138
289 20241205 151300 82394210 7680 7680 7680 7680 37
290 20241205 151200 82110050 7680 7690 7690 7680 27
291 20241205 151100 81902500 7690 7690 7690 7690 47
292 20241205 151000 81541070 7690 7690 7690 7690 30
293 20241205 150900 81310370 7690 7690 7700 7690 53
294 20241205 150800 80902780 7690 7700 7700 7680 62
295 20241205 150700 80425950 7700 7700 7700 7700 1119
296 20241205 150600 71809650 7700 7700 7700 7700 91
297 20241205 150500 71108950 7700 7700 7700 7700 38
298 20241205 150400 70816350 7700 7710 7710 7700 28
299 20241205 150300 70600560 7710 7720 7720 7710 46
300 20241205 150200 70245710 7710 7710 7710 7710 19
301 20241205 150100 70099220 7720 7720 7720 7720 28
302 20241205 150000 69883060 7720 7720 7720 7720 45
303 20241205 145900 69535660 7750 7720 7750 7720 46
304 20241205 145800 69180000 7720 7730 7730 7720 37
305 20241205 145700 68894180 7730 7750 7750 7730 165
306 20241205 145600 67616010 7750 7750 7750 7750 46
307 20241205 145500 67259510 7750 7750 7750 7750 27
308 20241205 145400 67050260 7750 7750 7750 7750 37
309 20241205 145300 66763510 7770 7750 7770 7750 47
310 20241205 145200 66398900 7790 7750 7790 7750 63
311 20241205 145100 65909970 7750 7750 7750 7750 28
312 20241205 145000 65692970 7750 7750 7750 7750 0
313 20241205 144900 65692970 7750 7750 7750 7750 14
314 20241205 144800 65584470 7760 7760 7760 7760 8
315 20241205 144700 65522390 7760 7760 7760 7760 0
316 20241205 144600 65522390 7760 7760 7760 7760 9
317 20241205 144500 65452550 7750 7760 7760 7750 607
318 20241205 144400 60747770 7770 7760 7770 7760 12
319 20241205 144300 60654610 7770 7770 7770 7770 0
320 20241205 144200 60654610 7770 7770 7770 7770 5
321 20241205 144100 60615760 7760 7760 7760 7760 8
322 20241205 144000 60553680 7760 7780 7780 7760 16
323 20241205 143900 60429380 7760 7770 7770 7760 96
324 20241205 143800 59684360 7770 7770 7770 7770 5
325 20241205 143700 59645510 7780 7780 7780 7780 1
326 20241205 143600 59637730 7780 7780 7780 7780 0
327 20241205 143500 59637730 7780 7790 7790 7780 8
328 20241205 143400 59575430 7790 7800 7820 7790 347
329 20241205 143300 56866190 7800 7800 7800 7800 149
330 20241205 143200 55703990 7800 7800 7800 7800 0
331 20241205 143100 55703990 7800 7800 7800 7800 8
332 20241205 143000 55641590 7800 7800 7800 7800 8
333 20241205 142900 55579190 7800 7800 7800 7800 9
334 20241205 142800 55508990 7800 7800 7800 7800 0
335 20241205 142700 55508990 7800 7800 7800 7800 8
336 20241205 142600 55446590 7800 7800 7800 7800 8
337 20241205 142500 55384190 7800 7800 7800 7800 1109
338 20241205 142400 46733990 7800 7800 7800 7800 0
339 20241205 142300 46733990 7800 7800 7800 7800 8
340 20241205 142200 46671590 7800 7800 7800 7800 9
341 20241205 142100 46601390 7800 7800 7800 7800 0
342 20241205 142000 46601390 7800 7800 7800 7800 1125
343 20241205 141900 37826390 7800 7800 7800 7800 8
344 20241205 141800 37763990 7800 7820 7820 7800 10
345 20241205 141700 37685970 7800 7810 7810 7800 3
346 20241205 141600 37662550 7800 7810 7810 7800 33
347 20241205 141500 37404900 7810 7810 7810 7810 8
348 20241205 141400 37342420 7810 7810 7810 7810 9
349 20241205 141300 37272130 7810 7810 7810 7810 0
350 20241205 141200 37272130 7810 7810 7810 7810 8
351 20241205 141100 37209650 7810 7810 7810 7810 9
352 20241205 141000 37139360 7810 7810 7810 7810 0
353 20241205 140900 37139360 7810 7810 7810 7810 8
354 20241205 140800 37076880 7810 7810 7810 7810 8
355 20241205 140700 37014400 7810 7810 7810 7810 15
356 20241205 140600 36897250 7810 7810 7810 7810 0
357 20241205 140500 36897250 7810 7820 7820 7810 9
358 20241205 140400 36826950 7820 7820 7820 7820 2
359 20241205 140300 36811310 7810 7810 7810 7810 8
360 20241205 140200 36748830 7810 7820 7820 7810 1117
361 20241205 140100 28023520 7820 7820 7820 7820 8
362 20241205 140000 27960960 7820 7820 7820 7820 9
363 20241205 135900 27890580 7820 7820 7820 7820 8
364 20241205 135800 27828020 7820 7820 7820 7820 0
365 20241205 135700 27828020 7820 7820 7820 7820 8
366 20241205 135600 27765460 7820 7820 7820 7820 9
367 20241205 135500 27695080 7820 7820 7820 7820 0
368 20241205 135400 27695080 7820 7820 7820 7820 8
369 20241205 135300 27632520 7820 7820 7820 7820 9
370 20241205 135200 27562140 7820 7820 7820 7820 8
371 20241205 135100 27499580 7820 7820 7820 7820 0
372 20241205 135000 27499580 7820 7820 7820 7820 8
373 20241205 134900 27437020 7820 7820 7820 7820 9
374 20241205 134800 27366640 7820 7820 7820 7820 8
375 20241205 134700 27304080 7820 7820 7820 7820 0
376 20241205 134600 27304080 7820 7820 7820 7820 8
377 20241205 134500 27241520 7820 7820 7820 7820 9
378 20241205 134400 27171140 7820 7820 7820 7820 8
379 20241205 134300 27108580 7820 7820 7820 7820 0
380 20241205 134200 27108580 7820 7820 7820 7820 9
381 20241205 134100 27038200 7820 7820 7820 7820 8
382 20241205 134000 26975640 7820 7820 7820 7820 0
383 20241205 133900 26975640 7820 7820 7820 7820 8
384 20241205 133800 26913080 7820 7820 7820 7820 9
385 20241205 133700 26842700 7820 7820 7820 7820 8
386 20241205 133600 26780140 7820 7820 7820 7820 0
387 20241205 133500 26780140 7820 7820 7820 7820 9
388 20241205 133400 26709760 7820 7820 7820 7820 8
389 20241205 133300 26647200 7820 7820 7820 7820 8
390 20241205 133200 26584640 7820 7820 7820 7820 0
391 20241205 133100 26584640 7820 7820 7820 7820 9
392 20241205 133000 26514260 7820 7820 7820 7820 8
393 20241205 132900 26451700 7820 7820 7820 7820 0
394 20241205 132800 26451700 7820 7820 7820 7820 8
395 20241205 132700 26389140 7820 7870 7870 7820 10
396 20241205 132600 26310890 7820 7820 7820 7820 8
397 20241205 132500 26248330 7820 7820 7820 7820 0
398 20241205 132400 26248330 7820 7870 7870 7820 10
399 20241205 132300 26170080 7820 7820 7820 7820 8
400 20241205 132200 26107520 7820 7820 7820 7820 8
401 20241205 132100 26044960 7820 7820 7820 7820 0
402 20241205 132000 26044960 7820 7820 7820 7820 9
403 20241205 131900 25974580 7820 7820 7820 7820 8
404 20241205 131800 25912020 7820 7820 7820 7820 8
405 20241205 131700 25849460 7820 7820 7820 7820 0
406 20241205 131600 25849460 7820 7820 7820 7820 9
407 20241205 131500 25779080 7820 7820 7820 7820 8
408 20241205 131400 25716520 7820 7820 7820 7820 0
409 20241205 131300 25716520 7820 7820 7820 7820 9
410 20241205 131200 25646140 7820 7820 7820 7820 8
411 20241205 131100 25583580 7820 7820 7820 7820 8
412 20241205 131000 25521020 7820 7820 7820 7820 0
413 20241205 130900 25521020 7820 7820 7820 7820 9
414 20241205 130800 25450640 7820 7820 7820 7820 8
415 20241205 130700 25388080 7820 7820 7820 7820 9
416 20241205 130600 25317700 7820 7820 7820 7820 0
417 20241205 130500 25317700 7820 7820 7820 7820 8
418 20241205 130400 25255140 7820 7820 7820 7820 8
419 20241205 130300 25192580 7820 7820 7820 7820 0
420 20241205 130200 25192580 7820 7820 7820 7820 9
421 20241205 130100 25122200 7820 7820 7820 7820 8
422 20241205 130000 25059640 7820 7820 7820 7820 11
423 20241205 125900 24973620 7820 7820 7820 7820 0
424 20241205 125800 24973620 7820 7820 7820 7820 9
425 20241205 125700 24903240 7830 7830 7830 7830 5
426 20241205 125600 24864090 7830 7830 7830 7830 9
427 20241205 125500 24793620 7830 7830 7830 7830 0
428 20241205 125400 24793620 7830 7830 7830 7830 8
429 20241205 125300 24730980 7830 7830 7830 7830 8
430 20241205 125200 24668340 7910 7830 7910 7830 89
431 20241205 125100 23966530 7830 7830 7830 7830 0
432 20241205 125000 23966530 7830 7830 7830 7830 8
433 20241205 124900 23903890 7830 7830 7830 7830 8
434 20241205 124800 23841250 7830 7830 7830 7830 0
435 20241205 124700 23841250 7830 7830 7830 7830 9
436 20241205 124600 23770780 7880 7830 7880 7830 16
437 20241205 124500 23645450 7830 7830 7830 7830 16
438 20241205 124400 23520170 7840 7840 7840 7840 0
439 20241205 124300 23520170 7840 7840 7840 7840 1
440 20241205 124200 23512330 7850 7870 7870 7850 3
441 20241205 124100 23488750 7830 7830 7830 7830 9
442 20241205 124000 23418280 7830 7830 7830 7830 0
443 20241205 123900 23418280 7830 7830 7830 7830 8
444 20241205 123800 23355640 7830 7830 7830 7830 9
445 20241205 123700 23285170 7830 7830 7830 7830 9
446 20241205 123600 23214700 7830 7830 7830 7830 0
447 20241205 123500 23214700 7830 7830 7830 7830 8
448 20241205 123400 23152060 7820 7820 7820 7820 9
449 20241205 123300 23081680 7830 7830 7830 7830 0
450 20241205 123200 23081680 7830 7830 7830 7830 8
451 20241205 123100 23019040 7830 7830 7830 7830 8
452 20241205 123000 22956400 7830 7830 7830 7830 9
453 20241205 122900 22885930 7830 7830 7830 7830 0
454 20241205 122800 22885930 7830 7830 7830 7830 8
455 20241205 122700 22823290 7830 7830 7830 7830 9
456 20241205 122600 22752820 7830 7830 7830 7830 8
457 20241205 122500 22690180 7830 7830 7830 7830 0
458 20241205 122400 22690180 7830 7830 7830 7830 8
459 20241205 122300 22627540 7830 7830 7830 7830 9
460 20241205 122200 22557070 7830 7830 7830 7830 0
461 20241205 122100 22557070 7830 7830 7830 7830 8
462 20241205 122000 22494430 7820 7820 7820 7820 8
463 20241205 121900 22431870 7820 7820 7820 7820 9
464 20241205 121800 22361490 7820 7820 7820 7820 0
465 20241205 121700 22361490 7820 7820 7820 7820 8
466 20241205 121600 22298930 7820 7820 7820 7820 9
467 20241205 121500 22228550 7820 7820 7820 7820 8
468 20241205 121400 22165990 7820 7820 7820 7820 0
469 20241205 121300 22165990 7820 7820 7820 7820 8
470 20241205 121200 22103430 7820 7820 7820 7820 9
471 20241205 121100 22033050 7820 7820 7820 7820 8
472 20241205 121000 21970490 7820 7820 7820 7820 0
473 20241205 120900 21970490 7820 7820 7820 7820 9
474 20241205 120800 21900110 7820 7820 7820 7820 8
475 20241205 120700 21837550 7820 7820 7820 7820 0
476 20241205 120600 21837550 7820 7830 7830 7820 31
477 20241205 120500 21595030 7830 7830 7830 7830 1
478 20241205 120400 21587200 7840 7840 7840 7840 1
479 20241205 120300 21579360 7820 7820 7820 7820 0
480 20241205 120200 21579360 7820 7820 7820 7820 8
481 20241205 120100 21516800 7850 7850 7850 7850 1
482 20241205 120000 21508950 7870 7820 7870 7820 9
483 20241205 115900 21438520 7820 7820 7820 7820 0
484 20241205 115800 21438520 7820 7820 7820 7820 9
485 20241205 115700 21368140 7820 7820 7820 7820 8
486 20241205 115600 21305580 7830 7830 7830 7830 1
487 20241205 115500 21297750 7830 7830 7830 7830 7
488 20241205 115400 21242940 7830 7830 7830 7830 9
489 20241205 115300 21172470 7830 7830 7830 7830 8
490 20241205 115200 21109830 7830 7830 7830 7830 0
491 20241205 115100 21109830 7830 7830 7830 7830 8
492 20241205 115000 21047190 7830 7830 7830 7830 9
493 20241205 114900 20976720 7830 7830 7830 7830 8
494 20241205 114800 20914080 7830 7830 7830 7830 0
495 20241205 114700 20914080 7830 7830 7830 7830 9
496 20241205 114600 20843610 7830 7830 7830 7830 8
497 20241205 114500 20780970 7830 7830 7830 7830 12
498 20241205 114400 20687010 7830 7830 7830 7830 0
499 20241205 114300 20687010 7830 7840 7840 7830 10
500 20241205 114200 20608700 7840 7840 7840 7840 3
501 20241205 114100 20585180 7830 7830 7830 7830 0
502 20241205 114000 20585180 7830 7830 7830 7830 9
503 20241205 113900 20514710 7830 7830 7830 7830 8
504 20241205 113800 20452070 7830 7830 7830 7830 8
505 20241205 113700 20389430 7830 7830 7830 7830 0
506 20241205 113600 20389430 7830 7830 7830 7830 9
507 20241205 113500 20318960 7830 7830 7830 7830 8
508 20241205 113400 20256320 7830 7830 7830 7830 9
509 20241205 113300 20185850 7830 7830 7830 7830 0
510 20241205 113200 20185850 7830 7830 7830 7830 9
511 20241205 113100 20115380 7830 7830 7830 7830 11
512 20241205 113000 20029250 7840 7840 7840 7840 0
513 20241205 112900 20029250 7840 7840 7840 7840 13
514 20241205 112800 19927330 7840 7840 7840 7840 8
515 20241205 112700 19864610 7850 7850 7850 7850 1
516 20241205 112600 19856760 7850 7850 7850 7850 0
517 20241205 112500 19856760 7850 7850 7850 7850 9
518 20241205 112400 19786110 7870 7870 7870 7870 0
519 20241205 112300 19786110 7870 7870 7870 7870 0
520 20241205 112200 19786110 7870 7870 7870 7870 0
521 20241205 112100 19786110 7870 7870 7870 7870 0
522 20241205 112000 19786110 7870 7870 7870 7870 0
523 20241205 111900 19786110 7870 7870 7870 7870 0
524 20241205 111800 19786110 7870 7870 7870 7870 0
525 20241205 111700 19786110 7870 7870 7870 7870 0
526 20241205 111600 19786110 7870 7870 7870 7870 5
527 20241205 111500 19746760 7870 7870 7870 7870 0
528 20241205 111400 19746760 7870 7870 7870 7870 0
529 20241205 111300 19746760 7870 7870 7870 7870 0
530 20241205 111200 19746760 7870 7870 7870 7870 0
531 20241205 111100 19746760 7870 7870 7870 7870 0
532 20241205 111000 19746760 7870 7870 7870 7870 0
533 20241205 110900 19746760 7870 7870 7870 7870 0
534 20241205 110800 19746760 7870 7870 7870 7870 0
535 20241205 110700 19746760 7870 7870 7870 7870 0
536 20241205 110600 19746760 7870 7870 7870 7870 0
537 20241205 110500 19746760 7870 7870 7870 7870 0
538 20241205 110400 19746760 7870 7870 7870 7870 0
539 20241205 110300 19746760 7870 7870 7870 7870 0
540 20241205 110200 19746760 7870 7870 7870 7870 0
541 20241205 110100 19746760 7870 7870 7870 7870 0
542 20241205 110000 19746760 7870 7870 7870 7870 1
543 20241205 105900 19738890 7870 7870 7870 7870 0
544 20241205 105800 19738890 7870 7870 7870 7870 0
545 20241205 105700 19738890 7870 7870 7870 7870 0
546 20241205 105600 19738890 7870 7870 7870 7870 0
547 20241205 105500 19738890 7870 7870 7870 7870 0
548 20241205 105400 19738890 7870 7870 7870 7870 0
549 20241205 105300 19738890 7870 7870 7870 7870 0
550 20241205 105200 19738890 7870 7870 7870 7870 0
551 20241205 105100 19738890 7870 7870 7870 7870 0
552 20241205 105000 19738890 7870 7870 7870 7870 0
553 20241205 104900 19738890 7870 7870 7870 7870 0
554 20241205 104800 19738890 7870 7870 7870 7870 0
555 20241205 104700 19738890 7870 7870 7870 7870 0
556 20241205 104600 19738890 7870 7870 7870 7870 4
557 20241205 104500 19707410 7870 7870 7870 7870 0
558 20241205 104400 19707410 7870 7870 7870 7870 0
559 20241205 104300 19707410 7870 7870 7870 7870 0
560 20241205 104200 19707410 7870 7870 7870 7870 0
561 20241205 104100 19707410 7870 7870 7870 7870 0
562 20241205 104000 19707410 7870 7870 7870 7870 0
563 20241205 103900 19707410 7870 7870 7870 7870 0
564 20241205 103800 19707410 7870 7870 7870 7870 0
565 20241205 103700 19707410 7870 7870 7870 7870 0
566 20241205 103600 19707410 7870 7870 7870 7870 0
567 20241205 103500 19707410 7870 7870 7870 7870 0
568 20241205 103400 19707410 7870 7870 7870 7870 0
569 20241205 103300 19707410 7870 7870 7870 7870 0
570 20241205 103200 19707410 7870 7870 7870 7870 0
571 20241205 103100 19707410 7870 7870 7870 7870 0
572 20241205 103000 19707410 7870 7870 7870 7870 0
573 20241205 102900 19707410 7870 7870 7870 7870 0
574 20241205 102800 19707410 7870 7870 7870 7870 0
575 20241205 102700 19707410 7870 7870 7870 7870 0
576 20241205 102600 19707410 7870 7870 7870 7870 1
577 20241205 102500 19699540 7870 7870 7870 7870 80
578 20241205 102400 19069940 7870 7870 7870 7870 0
579 20241205 102300 19069940 7870 7870 7870 7870 0
580 20241205 102200 19069940 7870 7870 7870 7870 0
581 20241205 102100 19069940 7870 7870 7870 7870 0
582 20241205 102000 19069940 7870 7870 7870 7870 0
583 20241205 101900 19069940 7870 7870 7870 7870 0
584 20241205 101800 19069940 7870 7870 7870 7870 0
585 20241205 101700 19069940 7870 7870 7870 7870 0
586 20241205 101600 19069940 7870 7870 7870 7870 0
587 20241205 101500 19069940 7870 7870 7870 7870 0
588 20241205 101400 19069940 7870 7870 7870 7870 0
589 20241205 101300 19069940 7870 7870 7870 7870 0
590 20241205 101200 19069940 7870 7870 7870 7870 0
591 20241205 101100 19069940 7870 7870 7870 7870 0
592 20241205 101000 19069940 7870 7870 7870 7870 0
593 20241205 100900 19069940 7870 7870 7870 7870 0
594 20241205 100800 19069940 7870 7870 7870 7870 0
595 20241205 100700 19069940 7870 7870 7870 7870 0
596 20241205 100600 19069940 7870 7870 7870 7870 0
597 20241205 100500 19069940 7870 7870 7870 7870 0
598 20241205 100400 19069940 7870 7870 7870 7870 0
599 20241205 100300 19069940 7870 7870 7870 7870 0
600 20241205 100200 19069940 7870 7870 7870 7870 0
601 20241205 100100 19069940 7870 7870 7870 7870 0
602 20241205 100000 19069940 7870 7830 7870 7830 2
603 20241205 095900 19054240 7830 7830 7830 7830 0
604 20241205 095800 19054240 7830 7830 7830 7830 9
605 20241205 095700 18983770 7850 7850 7850 7850 279
606 20241205 095600 16793620 7860 7860 7860 7860 20
607 20241205 095500 16636420 7850 7850 7850 7850 20
608 20241205 095400 16479420 7880 7880 7880 7880 0
609 20241205 095300 16479420 7880 7880 7880 7880 0
610 20241205 095200 16479420 7880 7880 7880 7880 0
611 20241205 095100 16479420 7880 7850 7880 7850 72
612 20241205 095000 15912090 7850 7850 7850 7850 10
613 20241205 094900 15833590 7880 7880 7880 7880 0
614 20241205 094800 15833590 7880 7880 7880 7880 30
615 20241205 094700 15597190 7880 7880 7880 7880 13
616 20241205 094600 15494750 7880 7880 7880 7880 0
617 20241205 094500 15494750 7880 7880 7880 7880 0
618 20241205 094400 15494750 7880 7880 7880 7880 30
619 20241205 094300 15258350 7880 7880 7880 7880 3
620 20241205 094200 15234710 7870 7870 7870 7870 0
621 20241205 094100 15234710 7870 7870 7870 7870 0
622 20241205 094000 15234710 7870 7870 7870 7870 31
623 20241205 093900 14990740 7850 7850 7850 7850 31
624 20241205 093800 14747390 7820 7820 7820 7820 0
625 20241205 093700 14747390 7820 7820 7820 7820 0
626 20241205 093600 14747390 7820 7820 7820 7820 0
627 20241205 093500 14747390 7820 7820 7820 7820 0
628 20241205 093400 14747390 7820 7820 7820 7820 60
629 20241205 093300 14278190 7810 7810 7810 7810 0
630 20241205 093200 14278190 7810 7810 7810 7810 0
631 20241205 093100 14278190 7810 7810 7810 7810 0
632 20241205 093000 14278190 7810 7810 7810 7810 0
633 20241205 092900 14278190 7810 7840 7840 7810 250
634 20241205 092800 12325420 7840 7810 7840 7810 41
635 20241205 092700 12004280 7840 7840 7840 7840 0
636 20241205 092600 12004280 7840 7810 7840 7810 30
637 20241205 092500 11769230 7840 7840 7840 7840 0
638 20241205 092400 11769230 7840 7840 7840 7840 0
639 20241205 092300 11769230 7840 7840 7840 7840 0
640 20241205 092200 11769230 7840 7840 7840 7840 1
641 20241205 092100 11761390 7850 7820 7850 7800 162
642 20241205 092000 10496100 7850 7850 7850 7850 0
643 20241205 091900 10496100 7850 7870 7870 7850 978
644 20241205 091800 2818210 7870 7890 7890 7870 23
645 20241205 091700 2637100 7890 7890 7890 7890 0
646 20241205 091600 2637100 7890 7890 7890 7890 0
647 20241205 091500 2637100 7890 7900 7900 7890 200
648 20241205 091400 1058990 7900 7900 7900 7900 20
649 20241205 091300 900990 7910 7910 7910 7910 1
650 20241205 091200 893080 7870 7870 7870 7870 0
651 20241205 091100 893080 7870 7910 7910 7870 50
652 20241205 091000 499270 7920 7920 7920 7920 0
653 20241205 090900 499270 7920 7920 7920 7920 46
654 20241205 090800 134950 7950 7950 7950 7950 1
655 20241205 090700 127000 7950 7950 7950 7950 0
656 20241205 090600 127000 7950 7950 7950 7950 0
657 20241205 090500 127000 7950 7950 7950 7950 0
658 20241205 090400 127000 7950 7950 7950 7950 0
659 20241205 090300 127000 7950 7950 7950 7950 11
660 20241205 090200 39550 7910 7910 7910 7910 0
661 20241205 090100 39550 7910 7910 7910 7910 0
662 20241205 090000 39550 7910 7910 7910 7910 5