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

697
179290/min/candle-20241205.csv Normal file
View File

@@ -0,0 +1,697 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241205,203500,773497180,7940,7940,7940,7940,5632
20241205,203400,773497180,7940,7940,7940,7940,0
20241205,203300,773497180,7940,7940,7940,7940,0
20241205,203200,773497180,7940,7940,7940,7940,0
20241205,203100,773497180,7940,7940,7940,7940,0
20241205,203000,773497180,7940,7940,7940,7940,0
20241205,202900,773497180,7940,7940,7940,7940,0
20241205,202800,773497180,7940,7940,7940,7940,0
20241205,202700,773497180,7940,7940,7940,7940,0
20241205,202600,773497180,7940,7940,7940,7940,0
20241205,202500,773497180,7940,7940,7940,7940,0
20241205,202400,773497180,7940,7940,7940,7940,0
20241205,202300,773497180,7940,7940,7940,7940,0
20241205,202200,773497180,7940,7940,7940,7940,0
20241205,202100,773497180,7940,7940,7940,7940,0
20241205,202000,773497180,7940,7940,7940,7940,0
20241205,201900,773497180,7940,7940,7940,7940,0
20241205,201800,773497180,7940,7940,7940,7940,0
20241205,201700,773497180,7940,7940,7940,7940,0
20241205,201600,773497180,7940,7940,7940,7940,0
20241205,201500,773497180,7940,7940,7940,7940,0
20241205,201400,773497180,7940,7940,7940,7940,0
20241205,201300,773497180,7940,7940,7940,7940,0
20241205,201200,773497180,7940,7940,7940,7940,0
20241205,201100,773497180,7940,7940,7940,7940,0
20241205,201000,773497180,7940,7940,7940,7940,0
20241205,200900,773497180,7940,7940,7940,7940,0
20241205,200800,773497180,7940,7940,7940,7940,0
20241205,200700,773497180,7940,7940,7940,7940,0
20241205,200600,773497180,7940,7940,7940,7940,0
20241205,200500,773497180,7940,7940,7940,7940,5632
20241205,200400,773497180,7940,7940,7940,7940,0
20241205,200300,773497180,7940,7940,7940,7940,0
20241205,200200,773497180,7940,7940,7940,7940,0
20241205,200100,773497180,7940,7940,7940,7940,0
20241205,200000,773497180,7940,7940,7940,7940,0
20241205,195900,773497180,7940,7940,7940,7940,0
20241205,195800,773497180,7940,7940,7940,7940,0
20241205,195700,773497180,7940,7940,7940,7940,0
20241205,195600,773497180,7940,7940,7940,7940,0
20241205,195500,773497180,7940,7940,7940,7940,0
20241205,195400,773497180,7940,7940,7940,7940,0
20241205,195300,773497180,7940,7940,7940,7940,0
20241205,195200,773497180,7940,7940,7940,7940,0
20241205,195100,773497180,7940,7940,7940,7940,0
20241205,195000,773497180,7940,7940,7940,7940,0
20241205,194900,773497180,7940,7940,7940,7940,0
20241205,194800,773497180,7940,7940,7940,7940,0
20241205,194700,773497180,7940,7940,7940,7940,0
20241205,194600,773497180,7940,7940,7940,7940,0
20241205,194500,773497180,7940,7940,7940,7940,0
20241205,194400,773497180,7940,7940,7940,7940,0
20241205,194300,773497180,7940,7940,7940,7940,0
20241205,194200,773497180,7940,7940,7940,7940,0
20241205,194100,773497180,7940,7940,7940,7940,0
20241205,194000,773497180,7940,7940,7940,7940,0
20241205,193900,773497180,7940,7940,7940,7940,0
20241205,193800,773497180,7940,7940,7940,7940,0
20241205,193700,773497180,7940,7940,7940,7940,0
20241205,193600,773497180,7940,7940,7940,7940,0
20241205,193500,773497180,7940,7940,7940,7940,5632
20241205,193400,773497180,7940,7940,7940,7940,0
20241205,193300,773497180,7940,7940,7940,7940,0
20241205,193200,773497180,7940,7940,7940,7940,0
20241205,193100,773497180,7940,7940,7940,7940,0
20241205,193000,773497180,7940,7940,7940,7940,0
20241205,192900,773497180,7940,7940,7940,7940,0
20241205,192800,773497180,7940,7940,7940,7940,0
20241205,192700,773497180,7940,7940,7940,7940,0
20241205,192600,773497180,7940,7940,7940,7940,0
20241205,192500,773497180,7940,7940,7940,7940,0
20241205,192400,773497180,7940,7940,7940,7940,0
20241205,192300,773497180,7940,7940,7940,7940,0
20241205,192200,773497180,7940,7940,7940,7940,0
20241205,192100,773497180,7940,7940,7940,7940,0
20241205,192000,773497180,7940,7940,7940,7940,0
20241205,191900,773497180,7940,7940,7940,7940,0
20241205,191800,773497180,7940,7940,7940,7940,0
20241205,191700,773497180,7940,7940,7940,7940,0
20241205,191600,773497180,7940,7940,7940,7940,0
20241205,191500,773497180,7940,7940,7940,7940,0
20241205,191400,773497180,7940,7940,7940,7940,0
20241205,191300,773497180,7940,7940,7940,7940,0
20241205,191200,773497180,7940,7940,7940,7940,0
20241205,191100,773497180,7940,7940,7940,7940,0
20241205,191000,773497180,7940,7940,7940,7940,0
20241205,190900,773497180,7940,7940,7940,7940,0
20241205,190800,773497180,7940,7940,7940,7940,0
20241205,190700,773497180,7940,7940,7940,7940,0
20241205,190600,773497180,7940,7940,7940,7940,0
20241205,190500,773497180,7940,7940,7940,7940,5632
20241205,190400,773497180,7940,7940,7940,7940,0
20241205,190300,773497180,7940,7940,7940,7940,0
20241205,190200,773497180,7940,7940,7940,7940,0
20241205,190100,773497180,7940,7940,7940,7940,0
20241205,190000,773497180,7940,7940,7940,7940,0
20241205,185900,773497180,7940,7940,7940,7940,0
20241205,185800,773497180,7940,7940,7940,7940,0
20241205,185700,773497180,7940,7940,7940,7940,0
20241205,185600,773497180,7940,7940,7940,7940,0
20241205,185500,773497180,7940,7940,7940,7940,0
20241205,185400,773497180,7940,7940,7940,7940,0
20241205,185300,773497180,7940,7940,7940,7940,0
20241205,185200,773497180,7940,7940,7940,7940,0
20241205,185100,773497180,7940,7940,7940,7940,0
20241205,185000,773497180,7940,7940,7940,7940,0
20241205,184900,773497180,7940,7940,7940,7940,0
20241205,184800,773497180,7940,7940,7940,7940,0
20241205,184700,773497180,7940,7940,7940,7940,0
20241205,184600,773497180,7940,7940,7940,7940,0
20241205,184500,773497180,7940,7940,7940,7940,0
20241205,184400,773497180,7940,7940,7940,7940,0
20241205,184300,773497180,7940,7940,7940,7940,0
20241205,184200,773497180,7940,7940,7940,7940,0
20241205,184100,773497180,7940,7940,7940,7940,0
20241205,184000,773497180,7940,7940,7940,7940,0
20241205,183900,773497180,7940,7940,7940,7940,0
20241205,183800,773497180,7940,7940,7940,7940,0
20241205,183700,773497180,7940,7940,7940,7940,0
20241205,183600,773497180,7940,7940,7940,7940,0
20241205,183500,773497180,7940,7940,7940,7940,5632
20241205,183400,773497180,7940,7940,7940,7940,0
20241205,183300,773497180,7940,7940,7940,7940,0
20241205,183200,773497180,7940,7940,7940,7940,0
20241205,183100,773497180,7940,7940,7940,7940,0
20241205,183000,773497180,7940,7940,7940,7940,0
20241205,182900,773497180,7940,7940,7940,7940,0
20241205,182800,773497180,7940,7940,7940,7940,0
20241205,182700,773497180,7940,7940,7940,7940,0
20241205,182600,773497180,7940,7940,7940,7940,0
20241205,182500,773497180,7940,7940,7940,7940,0
20241205,182400,773497180,7940,7940,7940,7940,0
20241205,182300,773497180,7940,7940,7940,7940,0
20241205,182200,773497180,7940,7940,7940,7940,0
20241205,182100,773497180,7940,7940,7940,7940,0
20241205,182000,773497180,7940,7940,7940,7940,0
20241205,181900,773497180,7940,7940,7940,7940,0
20241205,181800,773497180,7940,7940,7940,7940,0
20241205,181700,773497180,7940,7940,7940,7940,0
20241205,181600,773497180,7940,7940,7940,7940,0
20241205,181500,773497180,7940,7940,7940,7940,0
20241205,181400,773497180,7940,7940,7940,7940,0
20241205,181300,773497180,7940,7940,7940,7940,0
20241205,181200,773497180,7940,7940,7940,7940,0
20241205,181100,773497180,7940,7940,7940,7940,0
20241205,181000,773497180,7940,7940,7940,7940,0
20241205,180900,773497180,7940,7940,7940,7940,0
20241205,180800,773497180,7940,7940,7940,7940,0
20241205,180700,773497180,7940,7940,7940,7940,0
20241205,180600,773497180,7940,7940,7940,7940,0
20241205,180500,773497180,7940,7940,7940,7940,5632
20241205,180400,773497180,7940,7940,7940,7940,0
20241205,180300,773497180,7940,7940,7940,7940,0
20241205,180200,773497180,7940,7940,7940,7940,0
20241205,180100,773497180,7940,7940,7940,7940,0
20241205,180000,773497180,7940,7940,7940,7940,0
20241205,175900,773497180,7940,7940,7940,7940,0
20241205,175800,773497180,7940,7940,7940,7940,0
20241205,175700,773497180,7940,7940,7940,7940,0
20241205,175600,773497180,7940,7940,7940,7940,0
20241205,175500,773497180,7940,7940,7940,7940,0
20241205,175400,773497180,7940,7940,7940,7940,0
20241205,175300,773497180,7940,7940,7940,7940,0
20241205,175200,773497180,7940,7940,7940,7940,0
20241205,175100,773497180,7940,7940,7940,7940,0
20241205,175000,773497180,7940,7940,7940,7940,0
20241205,174900,773497180,7940,7940,7940,7940,0
20241205,174800,773497180,7940,7940,7940,7940,0
20241205,174700,773497180,7940,7940,7940,7940,0
20241205,174600,773497180,7940,7940,7940,7940,0
20241205,174500,773497180,7940,7940,7940,7940,0
20241205,174400,773497180,7940,7940,7940,7940,0
20241205,174300,773497180,7940,7940,7940,7940,0
20241205,174200,773497180,7940,7940,7940,7940,0
20241205,174100,773497180,7940,7940,7940,7940,0
20241205,174000,773497180,7940,7940,7940,7940,0
20241205,173900,773497180,7940,7940,7940,7940,0
20241205,173800,773497180,7940,7940,7940,7940,0
20241205,173700,773497180,7940,7940,7940,7940,0
20241205,173600,773497180,7940,7940,7940,7940,0
20241205,173500,773497180,7940,7940,7940,7940,5632
20241205,173400,773497180,7940,7940,7940,7940,0
20241205,173300,773497180,7940,7940,7940,7940,0
20241205,173200,773497180,7940,7940,7940,7940,0
20241205,173100,773497180,7940,7940,7940,7940,0
20241205,173000,773497180,7940,7940,7940,7940,0
20241205,172900,773497180,7940,7940,7940,7940,0
20241205,172800,773497180,7940,7940,7940,7940,0
20241205,172700,773497180,7940,7940,7940,7940,0
20241205,172600,773497180,7940,7940,7940,7940,0
20241205,172500,773497180,7940,7940,7940,7940,0
20241205,172400,773497180,7940,7940,7940,7940,0
20241205,172300,773497180,7940,7940,7940,7940,0
20241205,172200,773497180,7940,7940,7940,7940,0
20241205,172100,773497180,7940,7940,7940,7940,0
20241205,172000,773497180,7940,7940,7940,7940,0
20241205,171900,773497180,7940,7940,7940,7940,0
20241205,171800,773497180,7940,7940,7940,7940,0
20241205,171700,773497180,7940,7940,7940,7940,0
20241205,171600,773497180,7940,7940,7940,7940,0
20241205,171500,773497180,7940,7940,7940,7940,0
20241205,171400,773497180,7940,7940,7940,7940,0
20241205,171300,773497180,7940,7940,7940,7940,0
20241205,171200,773497180,7940,7940,7940,7940,0
20241205,171100,773497180,7940,7940,7940,7940,0
20241205,171000,773497180,7940,7940,7940,7940,0
20241205,170900,773497180,7940,7940,7940,7940,0
20241205,170800,773497180,7940,7940,7940,7940,0
20241205,170700,773497180,7940,7940,7940,7940,0
20241205,170600,773497180,7940,7940,7940,7940,0
20241205,170500,773497180,7940,7940,7940,7940,5632
20241205,170400,773497180,7940,7940,7940,7940,0
20241205,170300,773497180,7940,7940,7940,7940,0
20241205,170200,773497180,7940,7940,7940,7940,0
20241205,170100,773497180,7940,7940,7940,7940,0
20241205,170000,773497180,7940,7940,7940,7940,0
20241205,165900,773497180,7940,7940,7940,7940,0
20241205,165800,773497180,7940,7940,7940,7940,0
20241205,165700,773497180,7940,7940,7940,7940,0
20241205,165600,773497180,7940,7940,7940,7940,0
20241205,165500,773497180,7940,7940,7940,7940,0
20241205,165400,773497180,7940,7940,7940,7940,0
20241205,165300,773497180,7940,7940,7940,7940,0
20241205,165200,773497180,7940,7940,7940,7940,0
20241205,165100,773497180,7940,7940,7940,7940,0
20241205,165000,773497180,7940,7940,7940,7940,0
20241205,164900,773497180,7940,7940,7940,7940,0
20241205,164800,773497180,7940,7940,7940,7940,0
20241205,164700,773497180,7940,7940,7940,7940,0
20241205,164600,773497180,7940,7940,7940,7940,0
20241205,164500,773497180,7940,7940,7940,7940,0
20241205,164400,773497180,7940,7940,7940,7940,0
20241205,164300,773497180,7940,7940,7940,7940,0
20241205,164200,773497180,7940,7940,7940,7940,0
20241205,164100,773497180,7940,7940,7940,7940,0
20241205,164000,773497180,7940,7940,7940,7940,0
20241205,163900,773497180,7940,7940,7940,7940,0
20241205,163800,773497180,7940,7940,7940,7940,0
20241205,163700,773497180,7940,7940,7940,7940,0
20241205,163600,773497180,7940,7940,7940,7940,0
20241205,163500,773497180,7940,7940,7940,7940,5632
20241205,163400,773497180,7940,7940,7940,7940,0
20241205,163300,773497180,7940,7940,7940,7940,0
20241205,163200,773497180,7940,7940,7940,7940,0
20241205,163100,773497180,7940,7940,7940,7940,0
20241205,163000,773497180,7940,7940,7940,7940,0
20241205,162900,773497180,7940,7940,7940,7940,0
20241205,162800,773497180,7940,7940,7940,7940,0
20241205,162700,773497180,7940,7940,7940,7940,0
20241205,162600,773497180,7940,7940,7940,7940,0
20241205,162500,773497180,7940,7940,7940,7940,0
20241205,162400,773497180,7940,7940,7940,7940,0
20241205,162300,773497180,7940,7940,7940,7940,0
20241205,162200,773497180,7940,7940,7940,7940,0
20241205,162100,773497180,7940,7940,7940,7940,0
20241205,162000,773497180,7940,7940,7940,7940,0
20241205,161900,773497180,7940,7940,7940,7940,0
20241205,161800,773497180,7940,7940,7940,7940,0
20241205,161700,773497180,7940,7940,7940,7940,0
20241205,161600,773497180,7940,7940,7940,7940,0
20241205,161500,773497180,7940,7940,7940,7940,0
20241205,161400,773497180,7940,7940,7940,7940,0
20241205,161300,773497180,7940,7940,7940,7940,0
20241205,161200,773497180,7940,7940,7940,7940,0
20241205,161100,773497180,7940,7940,7940,7940,0
20241205,161000,773497180,7940,7940,7940,7940,0
20241205,160900,773497180,7940,7940,7940,7940,0
20241205,160800,773497180,7940,7940,7940,7940,0
20241205,160700,773497180,7940,7940,7940,7940,0
20241205,160600,773497180,7940,7940,7940,7940,0
20241205,160500,773497180,7940,7940,7940,7940,5632
20241205,160400,773497180,7940,7940,7940,7940,0
20241205,160300,773497180,7940,7940,7940,7940,0
20241205,160200,773497180,7940,7940,7940,7940,0
20241205,160100,773497180,7940,7940,7940,7940,0
20241205,160000,773497180,7940,7940,7940,7940,0
20241205,155900,773497180,7940,7940,7940,7940,0
20241205,155800,773497180,7940,7940,7940,7940,0
20241205,155700,773497180,7940,7940,7940,7940,0
20241205,155600,773497180,7940,7940,7940,7940,0
20241205,155500,773497180,7940,7940,7940,7940,0
20241205,155400,773497180,7940,7940,7940,7940,0
20241205,155300,773497180,7940,7940,7940,7940,0
20241205,155200,773497180,7940,7940,7940,7940,0
20241205,155100,773497180,7940,7940,7940,7940,0
20241205,155000,773497180,7940,7940,7940,7940,0
20241205,154900,773497180,7940,7940,7940,7940,0
20241205,154800,773497180,7940,7940,7940,7940,0
20241205,154700,773497180,7940,7940,7940,7940,0
20241205,154600,773497180,7940,7940,7940,7940,0
20241205,154500,773497180,7940,7940,7940,7940,0
20241205,154400,773497180,7940,7940,7940,7940,0
20241205,154300,773497180,7940,7940,7940,7940,0
20241205,154200,773497180,7940,7940,7940,7940,0
20241205,154100,773497180,7940,7940,7940,7940,0
20241205,154000,773497180,7940,7940,7940,7940,0
20241205,153900,773497180,7940,7940,7940,7940,0
20241205,153800,773497180,7940,7940,7940,7940,0
20241205,153700,773497180,7940,7940,7940,7940,0
20241205,153600,773497180,7940,7940,7940,7940,0
20241205,153500,773497180,7940,7940,7940,7940,5632
20241205,153400,773497180,7940,7940,7940,7940,0
20241205,153300,773497180,7940,7940,7940,7940,0
20241205,153200,773497180,7940,7940,7940,7940,0
20241205,153100,773497180,7940,7940,7940,7940,0
20241205,153000,773497180,7940,7940,7940,7940,5632
20241205,152900,728779100,7950,7950,7950,7950,0
20241205,152800,728779100,7950,7950,7950,7950,0
20241205,152700,728779100,7950,7950,7950,7950,0
20241205,152600,728779100,7950,7950,7950,7950,0
20241205,152500,728779100,7950,7950,7950,7950,0
20241205,152400,728779100,7950,7950,7950,7950,0
20241205,152300,728779100,7950,7950,7950,7950,0
20241205,152200,728779100,7950,7950,7950,7950,0
20241205,152100,728779100,7950,7950,7950,7950,0
20241205,152000,728779100,7950,7950,7950,7950,0
20241205,151900,728779100,7950,7900,7950,7900,350
20241205,151800,726009180,7900,7780,7920,7730,2708
20241205,151700,704656560,7780,7780,7780,7780,10
20241205,151600,704578760,7810,7810,7810,7810,0
20241205,151500,704578760,7810,7740,7810,7690,5344
20241205,151400,663341950,7760,7740,7760,7740,212
20241205,151300,661701050,7740,7780,7780,7740,232
20241205,151200,659905330,7730,7780,7780,7730,188
20241205,151100,658452040,7720,7840,7840,7720,441
20241205,151000,655044260,7750,7830,7840,7750,1158
20241205,150900,645984570,7740,7730,7910,7660,4545
20241205,150800,610415840,7680,7730,7730,7680,248
20241205,150700,608509280,7690,7700,7700,7690,396
20241205,150600,605461350,7700,7700,7700,7700,184
20241205,150500,604044550,7700,7700,7730,7700,1184
20241205,150400,594905550,7700,7710,7710,7700,411
20241205,150300,591738740,7710,7740,7740,7710,252
20241205,150200,589793980,7720,7750,7760,7720,339
20241205,150100,587170280,7750,7770,7800,7750,283
20241205,150000,584972460,7720,7730,7770,7720,651
20241205,145900,579933730,7690,7730,7730,7690,484
20241205,145800,576203960,7700,7750,7760,7700,235
20241205,145700,574392830,7700,7760,7760,7700,7216
20241205,145600,518717880,7760,7770,7770,7760,312
20241205,145500,516294460,7770,7790,7790,7760,496
20241205,145400,512438560,7790,7790,7790,7790,265
20241205,145300,510374210,7780,7780,7780,7780,0
20241205,145200,510374210,7780,7780,7780,7780,0
20241205,145100,510374210,7780,7790,7790,7780,150
20241205,145000,509206710,7790,7780,7790,7780,123
20241205,144900,508249540,7780,7780,7780,7780,19
20241205,144800,508101720,7790,7800,7800,7790,28
20241205,144700,507883380,7810,7790,7810,7790,26
20241205,144600,507680720,7790,7800,7800,7790,473
20241205,144500,503991820,7800,7800,7800,7800,262
20241205,144400,501948220,7800,7800,7800,7800,0
20241205,144300,501948220,7800,7800,7800,7800,27
20241205,144200,501737620,7800,7800,7800,7800,0
20241205,144100,501737620,7800,7810,7810,7800,763
20241205,144000,495786000,7810,7810,7810,7810,19
20241205,143900,495637610,7810,7810,7810,7810,0
20241205,143800,495637610,7810,7810,7810,7810,23
20241205,143700,495457980,7800,7810,7810,7800,93
20241205,143600,494732220,7820,7830,7840,7820,441
20241205,143500,491280240,7850,7840,7850,7830,173
20241205,143400,489925300,7850,7850,7850,7850,23
20241205,143300,489744750,7840,7840,7840,7840,0
20241205,143200,489744750,7840,7850,7850,7840,305
20241205,143100,487353430,7860,7860,7860,7860,28
20241205,143000,487133350,7860,7860,7860,7860,14
20241205,142900,487023310,7860,7860,7860,7860,9
20241205,142800,486952570,7880,7860,7880,7860,477
20241205,142700,483202030,7860,7860,7860,7860,6
20241205,142600,483154870,7860,7860,7860,7860,30
20241205,142500,482919070,7860,7860,7860,7860,0
20241205,142400,482919070,7860,7860,7860,7860,31
20241205,142300,482675410,7860,7890,7890,7860,55
20241205,142200,482242660,7890,7890,7890,7890,0
20241205,142100,482242660,7890,7890,7890,7890,7
20241205,142000,482187430,7890,7890,7890,7890,14
20241205,141900,482076970,7890,7890,7890,7870,37
20241205,141800,481785390,7870,7870,7870,7870,0
20241205,141700,481785390,7870,7880,7880,7870,24
20241205,141600,481596290,7880,7880,7880,7880,7
20241205,141500,481541130,7880,7880,7880,7880,0
20241205,141400,481541130,7880,7880,7890,7880,37
20241205,141300,481249500,7880,7880,7880,7880,0
20241205,141200,481249500,7880,7880,7880,7880,22
20241205,141100,481076140,7890,7880,7890,7880,27
20241205,141000,480863310,7890,7880,7890,7880,9
20241205,140900,480792380,7850,7850,7850,7850,0
20241205,140800,480792380,7850,7890,7890,7850,389
20241205,140700,477737390,7910,7910,7910,7900,52
20241205,140600,477326300,7890,7890,7890,7890,0
20241205,140500,477326300,7890,7890,7890,7890,0
20241205,140400,477326300,7890,7890,7890,7890,7
20241205,140300,477271070,7890,7890,7890,7890,0
20241205,140200,477271070,7890,7920,7920,7890,53
20241205,140100,476852230,7920,7920,7920,7920,0
20241205,140000,476852230,7920,7920,7920,7920,24
20241205,135900,476662150,7920,7920,7920,7920,15
20241205,135800,476543350,7920,7850,7930,7850,4951
20241205,135700,437363660,7850,7890,7890,7850,570
20241205,135600,432888880,7890,7860,7890,7850,329
20241205,135500,430305980,7880,7880,7880,7880,23
20241205,135400,430124740,7880,7880,7880,7880,20
20241205,135300,429967140,7880,7880,7880,7880,100
20241205,135200,429179140,7850,7850,7850,7850,270
20241205,135100,427059640,7840,7840,7840,7840,6
20241205,135000,427012600,7850,7850,7850,7850,22
20241205,134900,426839900,7850,7870,7870,7850,2358
20241205,134800,408325160,7880,7880,7880,7880,23
20241205,134700,408143920,7890,7890,7890,7890,12
20241205,134600,408049240,7880,7880,7880,7880,22
20241205,134500,407875880,7870,7890,7890,7870,321
20241205,134400,405349470,7890,7890,7890,7890,0
20241205,134300,405349470,7890,7890,7890,7890,46
20241205,134200,404986530,7900,7900,7900,7900,6
20241205,134100,404939130,7900,7900,7900,7900,0
20241205,134000,404939130,7900,7900,7900,7900,7
20241205,133900,404883830,7900,7890,7900,7890,512
20241205,133800,400844090,7900,7900,7900,7900,27
20241205,133700,400630790,7890,7890,7890,7890,24
20241205,133600,400441430,7900,7900,7900,7900,21
20241205,133500,400275530,7900,7900,7900,7900,16
20241205,133400,400149130,7900,7900,7900,7900,0
20241205,133300,400149130,7900,7900,7900,7900,14
20241205,133200,400038530,7900,7900,7900,7900,0
20241205,133100,400038530,7900,7900,7900,7900,37
20241205,133000,399746230,7900,7900,7900,7900,6
20241205,132900,399698830,7900,7900,7900,7890,31
20241205,132800,399454010,7900,7900,7900,7900,7
20241205,132700,399398710,7900,7900,7900,7900,0
20241205,132600,399398710,7900,7900,7900,7900,6
20241205,132500,399351310,7900,7900,7900,7900,8
20241205,132400,399288110,7900,7900,7900,7900,23
20241205,132300,399106410,7890,7890,7890,7890,5
20241205,132200,399066960,7890,7890,7890,7890,387
20241205,132100,396013530,7890,7890,7890,7890,0
20241205,132000,396013530,7890,7890,7890,7890,13
20241205,131900,395910960,7900,7900,7900,7890,7
20241205,131800,395855710,7870,7880,7880,7870,241
20241205,131700,393958810,7890,7890,7890,7890,5
20241205,131600,393919360,7890,7900,7900,7890,127
20241205,131500,392917260,7900,7900,7900,7900,36
20241205,131400,392632860,7910,7910,7910,7910,27
20241205,131300,392419290,7920,7920,7920,7900,51
20241205,131200,392016090,7920,7920,7920,7920,0
20241205,131100,392016090,7920,7920,7920,7920,6
20241205,131000,391968570,7920,7930,7930,7920,28
20241205,130900,391746590,7930,7930,7930,7930,0
20241205,130800,391746590,7930,7930,7930,7930,7
20241205,130700,391691080,7930,7930,7930,7930,48
20241205,130600,391310440,7930,7930,7930,7930,6
20241205,130500,391262860,7930,7930,7930,7930,22
20241205,130400,391088400,7950,7940,7950,7940,257
20241205,130300,389045430,7950,7950,7950,7950,0
20241205,130200,389045430,7950,7950,7950,7950,0
20241205,130100,389045430,7950,7930,7950,7920,96
20241205,130000,388284820,7940,7940,7940,7940,23
20241205,125900,388102200,7950,7950,7950,7950,7
20241205,125800,388046550,7950,7930,7950,7930,24
20241205,125700,387856200,7940,7940,7940,7920,62
20241205,125600,387365040,7940,7940,7940,7940,12
20241205,125500,387269760,7950,7950,7950,7950,23
20241205,125400,387086910,7960,7960,7960,7960,12
20241205,125300,386991390,7960,7950,7960,7950,32
20241205,125200,386736890,7970,7970,7970,7970,0
20241205,125100,386736890,7970,7950,8000,7920,4611
20241205,125000,349925170,7970,7920,7970,7920,1027
20241205,124900,341791280,7920,7920,7920,7920,7
20241205,124800,341735840,7920,7900,7920,7900,2002
20241205,124700,325883160,7910,7910,7910,7910,6
20241205,124600,325835700,7910,7890,7910,7890,2998
20241205,124500,302151810,7900,7900,7900,7900,0
20241205,124400,302151810,7900,7900,7900,7900,14
20241205,124300,302041210,7900,7900,7900,7870,77
20241205,124200,301435160,7870,7870,7870,7870,0
20241205,124100,301435160,7870,7900,7900,7870,523
20241205,124000,297318020,7900,7900,7900,7900,0
20241205,123900,297318020,7900,7900,7900,7900,33
20241205,123800,297057320,7900,7900,7900,7900,0
20241205,123700,297057320,7900,7900,7900,7900,7
20241205,123600,297002020,7900,7900,7900,7900,23
20241205,123500,296820320,7900,7900,7900,7900,6
20241205,123400,296772920,7900,7900,7900,7900,0
20241205,123300,296772920,7900,7900,7900,7860,17
20241205,123200,296638980,7900,7860,7900,7860,140
20241205,123100,295538220,7850,7900,7900,7850,1007
20241205,123000,287615960,7900,7900,7900,7900,12
20241205,122900,287521160,7910,7910,7910,7910,42
20241205,122800,287188940,7900,7900,7900,7900,0
20241205,122700,287188940,7900,7910,7910,7900,26
20241205,122600,286983310,7920,7920,7920,7920,6
20241205,122500,286935790,7920,7920,7920,7920,7
20241205,122400,286880350,7920,7920,7920,7920,0
20241205,122300,286880350,7920,7930,7930,7920,77
20241205,122200,286270450,7930,7930,7930,7930,21
20241205,122100,286103920,7940,7940,7940,7940,0
20241205,122000,286103920,7940,7940,7940,7940,14
20241205,121900,285992760,7940,7940,7940,7940,23
20241205,121800,285810140,7940,7940,7940,7940,6
20241205,121700,285762500,7930,7930,7940,7930,31
20241205,121600,285516580,7920,7920,7920,7920,0
20241205,121500,285516580,7920,7920,7940,7910,2923
20241205,121400,262366450,7920,7920,7920,7920,0
20241205,121300,262366450,7920,7920,7920,7920,21
20241205,121200,262200130,7920,7920,7920,7920,22
20241205,121100,262025890,7880,7880,7880,7880,0
20241205,121000,262025890,7880,7880,7880,7880,0
20241205,120900,262025890,7880,7880,7880,7880,0
20241205,120800,262025890,7880,7910,7910,7880,8
20241205,120700,261962640,7910,7910,7920,7910,31
20241205,120600,261717350,7920,7920,7920,7920,13
20241205,120500,261614390,7920,7900,7920,7900,42
20241205,120400,261282470,7890,7890,7890,7890,0
20241205,120300,261282470,7890,7890,7890,7890,1
20241205,120200,261274580,7900,7900,7900,7900,34
20241205,120100,261005980,7920,7920,7920,7920,7
20241205,120000,260950540,7920,7920,7920,7920,23
20241205,115900,260768380,7920,7920,7920,7920,0
20241205,115800,260768380,7920,7920,7920,7920,12
20241205,115700,260673340,7910,7910,7910,7910,0
20241205,115600,260673340,7910,7910,7910,7910,7
20241205,115500,260617970,7910,7900,7910,7900,46
20241205,115400,260254120,7910,7910,7910,7910,0
20241205,115300,260254120,7910,7910,7910,7910,37
20241205,115200,259961450,7910,7910,7910,7910,0
20241205,115100,259961450,7910,7910,7910,7910,6
20241205,115000,259913990,7910,7910,7910,7910,0
20241205,114900,259913990,7910,7900,7910,7890,14
20241205,114800,259803380,7900,7900,7900,7900,45
20241205,114700,259447880,7910,7910,7910,7910,0
20241205,114600,259447880,7910,7910,7910,7910,6
20241205,114500,259400420,7920,7920,7920,7920,7
20241205,114400,259344980,7920,7920,7920,7920,7
20241205,114300,259289540,7920,7920,7920,7920,46
20241205,114200,258925220,7920,7920,7920,7920,0
20241205,114100,258925220,7920,7920,7920,7920,29
20241205,114000,258695540,7920,7920,7920,7920,0
20241205,113900,258695540,7920,7920,7920,7920,6
20241205,113800,258648020,7920,7910,7920,7910,28
20241205,113700,258426490,7920,7920,7920,7920,10
20241205,113600,258347290,7920,7920,7920,7920,22
20241205,113500,258173050,7920,7920,7920,7920,0
20241205,113400,258173050,7920,7920,7920,7920,6
20241205,113300,258125530,7920,7920,7920,7920,0
20241205,113200,258125530,7920,7920,7920,7920,14
20241205,113100,258014650,7920,7920,7920,7920,44
20241205,113000,257666170,7910,7910,7910,7910,1
20241205,112900,257658260,7920,7920,7920,7920,30
20241205,112800,257420660,7920,7920,7920,7920,0
20241205,112700,257420660,7920,7920,7920,7920,6
20241205,112600,257373140,7920,7920,7920,7920,0
20241205,112500,257373140,7920,7930,7930,7920,104
20241205,112400,256549240,7950,7920,7950,7920,295
20241205,112300,254211910,7920,7920,7920,7920,0
20241205,112200,254211910,7920,7920,7920,7920,29
20241205,112100,253982230,7920,7920,7920,7920,100
20241205,112000,253190230,7920,7920,7920,7920,134
20241205,111900,252128950,7920,7920,7920,7920,1
20241205,111800,252121030,7900,7910,7910,7900,29
20241205,111700,251891920,7920,7930,7930,7920,36
20241205,111600,251606730,7930,7950,7950,7930,3
20241205,111500,251582900,7920,7920,7920,7920,1004
20241205,111400,243631220,7920,7920,7920,7920,0
20241205,111300,243631220,7920,7920,7920,7920,0
20241205,111200,243631220,7920,7920,7920,7920,391
20241205,111100,240534500,7910,7910,7910,7910,0
20241205,111000,240534500,7910,7920,7920,7910,63
20241205,110900,240035720,7920,7920,7920,7920,0
20241205,110800,240035720,7920,7910,7920,7910,995
20241205,110700,232160270,7910,7910,7910,7910,59
20241205,110600,231693580,7910,7910,7910,7910,0
20241205,110500,231693580,7910,7910,7910,7910,13
20241205,110400,231590750,7920,7880,7920,7880,2
20241205,110300,231574950,7880,7880,7880,7880,28
20241205,110200,231354310,7880,7880,7880,7880,0
20241205,110100,231354310,7880,7880,7880,7880,0
20241205,110000,231354310,7880,7880,7880,7880,150
20241205,105900,230172310,7860,7880,7880,7860,195
20241205,105800,228639510,7880,7880,7880,7880,0
20241205,105700,228639510,7880,7880,7880,7880,5
20241205,105600,228600110,7870,7870,7870,7870,0
20241205,105500,228600110,7870,7870,7870,7870,44
20241205,105400,228253830,7880,7880,7880,7880,0
20241205,105300,228253830,7880,7880,7880,7880,1
20241205,105200,228245950,7890,7890,7890,7890,18
20241205,105100,228103930,7890,7890,7890,7890,0
20241205,105000,228103930,7890,7890,7890,7890,0
20241205,104900,228103930,7890,7900,7900,7890,43
20241205,104800,227764640,7920,7890,7920,7890,6374
20241205,104700,177282870,7890,7890,7890,7890,0
20241205,104600,177282870,7890,7890,7890,7890,500
20241205,104500,173337870,7890,7890,7890,7890,10
20241205,104400,173258970,7890,7890,7890,7890,6
20241205,104300,173211630,7870,7870,7870,7870,280
20241205,104200,171008030,7870,7870,7870,7870,0
20241205,104100,171008030,7870,7870,7870,7870,0
20241205,104000,171008030,7870,7870,7870,7870,41
20241205,103900,170685360,7890,7890,7890,7890,7
20241205,103800,170630130,7890,7890,7890,7890,0
20241205,103700,170630130,7890,7890,7890,7890,5
20241205,103600,170590680,7860,7860,7860,7860,53
20241205,103500,170174100,7860,7860,7860,7860,0
20241205,103400,170174100,7860,7860,7860,7860,0
20241205,103300,170174100,7860,7860,7860,7860,323
20241205,103200,167635320,7890,7890,7890,7890,1
20241205,103100,167627430,7890,7890,7890,7890,7
20241205,103000,167572200,7860,7860,7860,7860,26
20241205,102900,167367840,7890,7890,7890,7890,0
20241205,102800,167367840,7890,7890,7890,7890,0
20241205,102700,167367840,7890,7890,7890,7890,0
20241205,102600,167367840,7890,7890,7890,7890,0
20241205,102500,167367840,7890,7890,7890,7890,0
20241205,102400,167367840,7890,7890,7890,7890,7
20241205,102300,167312610,7860,7860,7860,7860,0
20241205,102200,167312610,7860,7860,7860,7860,0
20241205,102100,167312610,7860,7870,7870,7860,14
20241205,102000,167202540,7880,7880,7880,7880,0
20241205,101900,167202540,7880,7880,7880,7880,343
20241205,101800,164499700,7890,7890,7890,7890,0
20241205,101700,164499700,7890,7890,7890,7890,9
20241205,101600,164428690,7900,7900,7900,7900,0
20241205,101500,164428690,7900,7900,7900,7900,0
20241205,101400,164428690,7900,7880,7900,7880,660
20241205,101300,159217830,7880,7880,7880,7880,8
20241205,101200,159154790,7880,7880,7880,7880,0
20241205,101100,159154790,7880,7890,7910,7880,47
20241205,101000,158784200,7920,7920,7920,7920,1
20241205,100900,158776280,7920,7890,7920,7890,101
20241205,100800,157978180,7890,7870,7890,7870,84
20241205,100700,157317080,7870,7870,7870,7870,16
20241205,100600,157191160,7870,7860,7870,7860,196
20241205,100500,155650570,7860,7850,7860,7850,1471
20241205,100400,144103200,7850,7850,7850,7850,7
20241205,100300,144048250,7850,7850,7850,7850,6
20241205,100200,144001150,7840,7850,7850,7840,1023
20241205,100100,135970700,7850,7860,7860,7850,27
20241205,100000,135758680,7860,7860,7860,7860,258
20241205,095900,133730800,7860,7860,7860,7860,0
20241205,095800,133730800,7860,7880,7880,7860,620
20241205,095700,128852300,7890,7880,7890,7880,9
20241205,095600,128781320,7870,7890,7890,7870,197
20241205,095500,127228810,7910,7910,7910,7910,0
20241205,095400,127228810,7910,7900,7910,7900,254
20241205,095300,125222200,7900,7900,7900,7900,0
20241205,095200,125222200,7900,7900,7900,7900,0
20241205,095100,125222200,7900,7900,7900,7900,7
20241205,095000,125166900,7900,7900,7900,7900,10
20241205,094900,125087900,7910,7910,7910,7910,0
20241205,094800,125087900,7910,7910,7910,7910,1
20241205,094700,125079990,7910,7910,7910,7910,0
20241205,094600,125079990,7910,7910,7910,7910,0
20241205,094500,125079990,7910,7890,7910,7860,235
20241205,094400,123228860,7910,7910,7910,7910,8
20241205,094300,123165580,7910,7900,7910,7900,143
20241205,094200,122035860,7920,7920,7920,7920,5
20241205,094100,121996260,7920,7910,7920,7910,50
20241205,094000,121600750,7920,7910,7920,7910,56
20241205,093900,121157770,7910,7910,7910,7910,100
20241205,093800,120366770,7910,7910,7910,7910,0
20241205,093700,120366770,7910,7910,7910,7910,0
20241205,093600,120366770,7910,7910,7910,7910,0
20241205,093500,120366770,7910,7910,7910,7910,1
20241205,093400,120358860,7910,7910,7910,7910,2
20241205,093300,120343040,7870,7870,7870,7870,0
20241205,093200,120343040,7870,7870,7870,7870,286
20241205,093100,118092220,7910,7910,7910,7910,0
20241205,093000,118092220,7910,7910,7910,7870,105
20241205,092900,117265670,7910,7900,7910,7900,309
20241205,092800,114824560,7890,7880,7890,7880,312
20241205,092700,112364000,7880,7870,7880,7860,115
20241205,092600,111458050,7900,7900,7900,7900,0
20241205,092500,111458050,7900,7920,7920,7900,106
20241205,092400,110620590,7980,7980,7980,7980,0
20241205,092300,110620590,7980,7940,7980,7940,2
20241205,092200,110604670,7920,7820,7920,7820,4479
20241205,092100,75428950,7820,7790,7820,7790,62
20241205,092000,74945940,7790,7770,7790,7770,1726
20241205,091900,61518150,7760,7810,7810,7760,2008
20241205,091800,45872360,7810,7810,7810,7810,853
20241205,091700,39210430,7820,7810,7820,7810,150
20241205,091600,38037930,7820,7840,7840,7820,986
20241205,091500,30321730,7840,7840,7840,7830,115
20241205,091400,29420150,7840,7840,7840,7840,0
20241205,091300,29420150,7840,7890,7890,7840,1676
20241205,091200,16245710,7900,7900,7900,7900,0
20241205,091100,16245710,7900,7900,7900,7900,100
20241205,091000,15455710,7900,7900,7920,7880,295
20241205,090900,13130010,7910,7910,7910,7910,2
20241205,090800,13114190,7890,7890,7890,7890,0
20241205,090700,13114190,7890,7900,7900,7890,152
20241205,090600,11914890,7890,7880,7910,7880,516
20241205,090500,7847880,7870,7920,7920,7870,871
20241205,090400,973210,7930,7930,7930,7930,10
20241205,090300,893910,7930,7940,7940,7930,6
20241205,090200,846290,7940,7980,7980,7940,37
20241205,090100,551110,7990,7980,7990,7980,48
20241205,090000,167790,7990,7990,7990,7990,21
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241205 203500 773497180 7940 7940 7940 7940 5632
3 20241205 203400 773497180 7940 7940 7940 7940 0
4 20241205 203300 773497180 7940 7940 7940 7940 0
5 20241205 203200 773497180 7940 7940 7940 7940 0
6 20241205 203100 773497180 7940 7940 7940 7940 0
7 20241205 203000 773497180 7940 7940 7940 7940 0
8 20241205 202900 773497180 7940 7940 7940 7940 0
9 20241205 202800 773497180 7940 7940 7940 7940 0
10 20241205 202700 773497180 7940 7940 7940 7940 0
11 20241205 202600 773497180 7940 7940 7940 7940 0
12 20241205 202500 773497180 7940 7940 7940 7940 0
13 20241205 202400 773497180 7940 7940 7940 7940 0
14 20241205 202300 773497180 7940 7940 7940 7940 0
15 20241205 202200 773497180 7940 7940 7940 7940 0
16 20241205 202100 773497180 7940 7940 7940 7940 0
17 20241205 202000 773497180 7940 7940 7940 7940 0
18 20241205 201900 773497180 7940 7940 7940 7940 0
19 20241205 201800 773497180 7940 7940 7940 7940 0
20 20241205 201700 773497180 7940 7940 7940 7940 0
21 20241205 201600 773497180 7940 7940 7940 7940 0
22 20241205 201500 773497180 7940 7940 7940 7940 0
23 20241205 201400 773497180 7940 7940 7940 7940 0
24 20241205 201300 773497180 7940 7940 7940 7940 0
25 20241205 201200 773497180 7940 7940 7940 7940 0
26 20241205 201100 773497180 7940 7940 7940 7940 0
27 20241205 201000 773497180 7940 7940 7940 7940 0
28 20241205 200900 773497180 7940 7940 7940 7940 0
29 20241205 200800 773497180 7940 7940 7940 7940 0
30 20241205 200700 773497180 7940 7940 7940 7940 0
31 20241205 200600 773497180 7940 7940 7940 7940 0
32 20241205 200500 773497180 7940 7940 7940 7940 5632
33 20241205 200400 773497180 7940 7940 7940 7940 0
34 20241205 200300 773497180 7940 7940 7940 7940 0
35 20241205 200200 773497180 7940 7940 7940 7940 0
36 20241205 200100 773497180 7940 7940 7940 7940 0
37 20241205 200000 773497180 7940 7940 7940 7940 0
38 20241205 195900 773497180 7940 7940 7940 7940 0
39 20241205 195800 773497180 7940 7940 7940 7940 0
40 20241205 195700 773497180 7940 7940 7940 7940 0
41 20241205 195600 773497180 7940 7940 7940 7940 0
42 20241205 195500 773497180 7940 7940 7940 7940 0
43 20241205 195400 773497180 7940 7940 7940 7940 0
44 20241205 195300 773497180 7940 7940 7940 7940 0
45 20241205 195200 773497180 7940 7940 7940 7940 0
46 20241205 195100 773497180 7940 7940 7940 7940 0
47 20241205 195000 773497180 7940 7940 7940 7940 0
48 20241205 194900 773497180 7940 7940 7940 7940 0
49 20241205 194800 773497180 7940 7940 7940 7940 0
50 20241205 194700 773497180 7940 7940 7940 7940 0
51 20241205 194600 773497180 7940 7940 7940 7940 0
52 20241205 194500 773497180 7940 7940 7940 7940 0
53 20241205 194400 773497180 7940 7940 7940 7940 0
54 20241205 194300 773497180 7940 7940 7940 7940 0
55 20241205 194200 773497180 7940 7940 7940 7940 0
56 20241205 194100 773497180 7940 7940 7940 7940 0
57 20241205 194000 773497180 7940 7940 7940 7940 0
58 20241205 193900 773497180 7940 7940 7940 7940 0
59 20241205 193800 773497180 7940 7940 7940 7940 0
60 20241205 193700 773497180 7940 7940 7940 7940 0
61 20241205 193600 773497180 7940 7940 7940 7940 0
62 20241205 193500 773497180 7940 7940 7940 7940 5632
63 20241205 193400 773497180 7940 7940 7940 7940 0
64 20241205 193300 773497180 7940 7940 7940 7940 0
65 20241205 193200 773497180 7940 7940 7940 7940 0
66 20241205 193100 773497180 7940 7940 7940 7940 0
67 20241205 193000 773497180 7940 7940 7940 7940 0
68 20241205 192900 773497180 7940 7940 7940 7940 0
69 20241205 192800 773497180 7940 7940 7940 7940 0
70 20241205 192700 773497180 7940 7940 7940 7940 0
71 20241205 192600 773497180 7940 7940 7940 7940 0
72 20241205 192500 773497180 7940 7940 7940 7940 0
73 20241205 192400 773497180 7940 7940 7940 7940 0
74 20241205 192300 773497180 7940 7940 7940 7940 0
75 20241205 192200 773497180 7940 7940 7940 7940 0
76 20241205 192100 773497180 7940 7940 7940 7940 0
77 20241205 192000 773497180 7940 7940 7940 7940 0
78 20241205 191900 773497180 7940 7940 7940 7940 0
79 20241205 191800 773497180 7940 7940 7940 7940 0
80 20241205 191700 773497180 7940 7940 7940 7940 0
81 20241205 191600 773497180 7940 7940 7940 7940 0
82 20241205 191500 773497180 7940 7940 7940 7940 0
83 20241205 191400 773497180 7940 7940 7940 7940 0
84 20241205 191300 773497180 7940 7940 7940 7940 0
85 20241205 191200 773497180 7940 7940 7940 7940 0
86 20241205 191100 773497180 7940 7940 7940 7940 0
87 20241205 191000 773497180 7940 7940 7940 7940 0
88 20241205 190900 773497180 7940 7940 7940 7940 0
89 20241205 190800 773497180 7940 7940 7940 7940 0
90 20241205 190700 773497180 7940 7940 7940 7940 0
91 20241205 190600 773497180 7940 7940 7940 7940 0
92 20241205 190500 773497180 7940 7940 7940 7940 5632
93 20241205 190400 773497180 7940 7940 7940 7940 0
94 20241205 190300 773497180 7940 7940 7940 7940 0
95 20241205 190200 773497180 7940 7940 7940 7940 0
96 20241205 190100 773497180 7940 7940 7940 7940 0
97 20241205 190000 773497180 7940 7940 7940 7940 0
98 20241205 185900 773497180 7940 7940 7940 7940 0
99 20241205 185800 773497180 7940 7940 7940 7940 0
100 20241205 185700 773497180 7940 7940 7940 7940 0
101 20241205 185600 773497180 7940 7940 7940 7940 0
102 20241205 185500 773497180 7940 7940 7940 7940 0
103 20241205 185400 773497180 7940 7940 7940 7940 0
104 20241205 185300 773497180 7940 7940 7940 7940 0
105 20241205 185200 773497180 7940 7940 7940 7940 0
106 20241205 185100 773497180 7940 7940 7940 7940 0
107 20241205 185000 773497180 7940 7940 7940 7940 0
108 20241205 184900 773497180 7940 7940 7940 7940 0
109 20241205 184800 773497180 7940 7940 7940 7940 0
110 20241205 184700 773497180 7940 7940 7940 7940 0
111 20241205 184600 773497180 7940 7940 7940 7940 0
112 20241205 184500 773497180 7940 7940 7940 7940 0
113 20241205 184400 773497180 7940 7940 7940 7940 0
114 20241205 184300 773497180 7940 7940 7940 7940 0
115 20241205 184200 773497180 7940 7940 7940 7940 0
116 20241205 184100 773497180 7940 7940 7940 7940 0
117 20241205 184000 773497180 7940 7940 7940 7940 0
118 20241205 183900 773497180 7940 7940 7940 7940 0
119 20241205 183800 773497180 7940 7940 7940 7940 0
120 20241205 183700 773497180 7940 7940 7940 7940 0
121 20241205 183600 773497180 7940 7940 7940 7940 0
122 20241205 183500 773497180 7940 7940 7940 7940 5632
123 20241205 183400 773497180 7940 7940 7940 7940 0
124 20241205 183300 773497180 7940 7940 7940 7940 0
125 20241205 183200 773497180 7940 7940 7940 7940 0
126 20241205 183100 773497180 7940 7940 7940 7940 0
127 20241205 183000 773497180 7940 7940 7940 7940 0
128 20241205 182900 773497180 7940 7940 7940 7940 0
129 20241205 182800 773497180 7940 7940 7940 7940 0
130 20241205 182700 773497180 7940 7940 7940 7940 0
131 20241205 182600 773497180 7940 7940 7940 7940 0
132 20241205 182500 773497180 7940 7940 7940 7940 0
133 20241205 182400 773497180 7940 7940 7940 7940 0
134 20241205 182300 773497180 7940 7940 7940 7940 0
135 20241205 182200 773497180 7940 7940 7940 7940 0
136 20241205 182100 773497180 7940 7940 7940 7940 0
137 20241205 182000 773497180 7940 7940 7940 7940 0
138 20241205 181900 773497180 7940 7940 7940 7940 0
139 20241205 181800 773497180 7940 7940 7940 7940 0
140 20241205 181700 773497180 7940 7940 7940 7940 0
141 20241205 181600 773497180 7940 7940 7940 7940 0
142 20241205 181500 773497180 7940 7940 7940 7940 0
143 20241205 181400 773497180 7940 7940 7940 7940 0
144 20241205 181300 773497180 7940 7940 7940 7940 0
145 20241205 181200 773497180 7940 7940 7940 7940 0
146 20241205 181100 773497180 7940 7940 7940 7940 0
147 20241205 181000 773497180 7940 7940 7940 7940 0
148 20241205 180900 773497180 7940 7940 7940 7940 0
149 20241205 180800 773497180 7940 7940 7940 7940 0
150 20241205 180700 773497180 7940 7940 7940 7940 0
151 20241205 180600 773497180 7940 7940 7940 7940 0
152 20241205 180500 773497180 7940 7940 7940 7940 5632
153 20241205 180400 773497180 7940 7940 7940 7940 0
154 20241205 180300 773497180 7940 7940 7940 7940 0
155 20241205 180200 773497180 7940 7940 7940 7940 0
156 20241205 180100 773497180 7940 7940 7940 7940 0
157 20241205 180000 773497180 7940 7940 7940 7940 0
158 20241205 175900 773497180 7940 7940 7940 7940 0
159 20241205 175800 773497180 7940 7940 7940 7940 0
160 20241205 175700 773497180 7940 7940 7940 7940 0
161 20241205 175600 773497180 7940 7940 7940 7940 0
162 20241205 175500 773497180 7940 7940 7940 7940 0
163 20241205 175400 773497180 7940 7940 7940 7940 0
164 20241205 175300 773497180 7940 7940 7940 7940 0
165 20241205 175200 773497180 7940 7940 7940 7940 0
166 20241205 175100 773497180 7940 7940 7940 7940 0
167 20241205 175000 773497180 7940 7940 7940 7940 0
168 20241205 174900 773497180 7940 7940 7940 7940 0
169 20241205 174800 773497180 7940 7940 7940 7940 0
170 20241205 174700 773497180 7940 7940 7940 7940 0
171 20241205 174600 773497180 7940 7940 7940 7940 0
172 20241205 174500 773497180 7940 7940 7940 7940 0
173 20241205 174400 773497180 7940 7940 7940 7940 0
174 20241205 174300 773497180 7940 7940 7940 7940 0
175 20241205 174200 773497180 7940 7940 7940 7940 0
176 20241205 174100 773497180 7940 7940 7940 7940 0
177 20241205 174000 773497180 7940 7940 7940 7940 0
178 20241205 173900 773497180 7940 7940 7940 7940 0
179 20241205 173800 773497180 7940 7940 7940 7940 0
180 20241205 173700 773497180 7940 7940 7940 7940 0
181 20241205 173600 773497180 7940 7940 7940 7940 0
182 20241205 173500 773497180 7940 7940 7940 7940 5632
183 20241205 173400 773497180 7940 7940 7940 7940 0
184 20241205 173300 773497180 7940 7940 7940 7940 0
185 20241205 173200 773497180 7940 7940 7940 7940 0
186 20241205 173100 773497180 7940 7940 7940 7940 0
187 20241205 173000 773497180 7940 7940 7940 7940 0
188 20241205 172900 773497180 7940 7940 7940 7940 0
189 20241205 172800 773497180 7940 7940 7940 7940 0
190 20241205 172700 773497180 7940 7940 7940 7940 0
191 20241205 172600 773497180 7940 7940 7940 7940 0
192 20241205 172500 773497180 7940 7940 7940 7940 0
193 20241205 172400 773497180 7940 7940 7940 7940 0
194 20241205 172300 773497180 7940 7940 7940 7940 0
195 20241205 172200 773497180 7940 7940 7940 7940 0
196 20241205 172100 773497180 7940 7940 7940 7940 0
197 20241205 172000 773497180 7940 7940 7940 7940 0
198 20241205 171900 773497180 7940 7940 7940 7940 0
199 20241205 171800 773497180 7940 7940 7940 7940 0
200 20241205 171700 773497180 7940 7940 7940 7940 0
201 20241205 171600 773497180 7940 7940 7940 7940 0
202 20241205 171500 773497180 7940 7940 7940 7940 0
203 20241205 171400 773497180 7940 7940 7940 7940 0
204 20241205 171300 773497180 7940 7940 7940 7940 0
205 20241205 171200 773497180 7940 7940 7940 7940 0
206 20241205 171100 773497180 7940 7940 7940 7940 0
207 20241205 171000 773497180 7940 7940 7940 7940 0
208 20241205 170900 773497180 7940 7940 7940 7940 0
209 20241205 170800 773497180 7940 7940 7940 7940 0
210 20241205 170700 773497180 7940 7940 7940 7940 0
211 20241205 170600 773497180 7940 7940 7940 7940 0
212 20241205 170500 773497180 7940 7940 7940 7940 5632
213 20241205 170400 773497180 7940 7940 7940 7940 0
214 20241205 170300 773497180 7940 7940 7940 7940 0
215 20241205 170200 773497180 7940 7940 7940 7940 0
216 20241205 170100 773497180 7940 7940 7940 7940 0
217 20241205 170000 773497180 7940 7940 7940 7940 0
218 20241205 165900 773497180 7940 7940 7940 7940 0
219 20241205 165800 773497180 7940 7940 7940 7940 0
220 20241205 165700 773497180 7940 7940 7940 7940 0
221 20241205 165600 773497180 7940 7940 7940 7940 0
222 20241205 165500 773497180 7940 7940 7940 7940 0
223 20241205 165400 773497180 7940 7940 7940 7940 0
224 20241205 165300 773497180 7940 7940 7940 7940 0
225 20241205 165200 773497180 7940 7940 7940 7940 0
226 20241205 165100 773497180 7940 7940 7940 7940 0
227 20241205 165000 773497180 7940 7940 7940 7940 0
228 20241205 164900 773497180 7940 7940 7940 7940 0
229 20241205 164800 773497180 7940 7940 7940 7940 0
230 20241205 164700 773497180 7940 7940 7940 7940 0
231 20241205 164600 773497180 7940 7940 7940 7940 0
232 20241205 164500 773497180 7940 7940 7940 7940 0
233 20241205 164400 773497180 7940 7940 7940 7940 0
234 20241205 164300 773497180 7940 7940 7940 7940 0
235 20241205 164200 773497180 7940 7940 7940 7940 0
236 20241205 164100 773497180 7940 7940 7940 7940 0
237 20241205 164000 773497180 7940 7940 7940 7940 0
238 20241205 163900 773497180 7940 7940 7940 7940 0
239 20241205 163800 773497180 7940 7940 7940 7940 0
240 20241205 163700 773497180 7940 7940 7940 7940 0
241 20241205 163600 773497180 7940 7940 7940 7940 0
242 20241205 163500 773497180 7940 7940 7940 7940 5632
243 20241205 163400 773497180 7940 7940 7940 7940 0
244 20241205 163300 773497180 7940 7940 7940 7940 0
245 20241205 163200 773497180 7940 7940 7940 7940 0
246 20241205 163100 773497180 7940 7940 7940 7940 0
247 20241205 163000 773497180 7940 7940 7940 7940 0
248 20241205 162900 773497180 7940 7940 7940 7940 0
249 20241205 162800 773497180 7940 7940 7940 7940 0
250 20241205 162700 773497180 7940 7940 7940 7940 0
251 20241205 162600 773497180 7940 7940 7940 7940 0
252 20241205 162500 773497180 7940 7940 7940 7940 0
253 20241205 162400 773497180 7940 7940 7940 7940 0
254 20241205 162300 773497180 7940 7940 7940 7940 0
255 20241205 162200 773497180 7940 7940 7940 7940 0
256 20241205 162100 773497180 7940 7940 7940 7940 0
257 20241205 162000 773497180 7940 7940 7940 7940 0
258 20241205 161900 773497180 7940 7940 7940 7940 0
259 20241205 161800 773497180 7940 7940 7940 7940 0
260 20241205 161700 773497180 7940 7940 7940 7940 0
261 20241205 161600 773497180 7940 7940 7940 7940 0
262 20241205 161500 773497180 7940 7940 7940 7940 0
263 20241205 161400 773497180 7940 7940 7940 7940 0
264 20241205 161300 773497180 7940 7940 7940 7940 0
265 20241205 161200 773497180 7940 7940 7940 7940 0
266 20241205 161100 773497180 7940 7940 7940 7940 0
267 20241205 161000 773497180 7940 7940 7940 7940 0
268 20241205 160900 773497180 7940 7940 7940 7940 0
269 20241205 160800 773497180 7940 7940 7940 7940 0
270 20241205 160700 773497180 7940 7940 7940 7940 0
271 20241205 160600 773497180 7940 7940 7940 7940 0
272 20241205 160500 773497180 7940 7940 7940 7940 5632
273 20241205 160400 773497180 7940 7940 7940 7940 0
274 20241205 160300 773497180 7940 7940 7940 7940 0
275 20241205 160200 773497180 7940 7940 7940 7940 0
276 20241205 160100 773497180 7940 7940 7940 7940 0
277 20241205 160000 773497180 7940 7940 7940 7940 0
278 20241205 155900 773497180 7940 7940 7940 7940 0
279 20241205 155800 773497180 7940 7940 7940 7940 0
280 20241205 155700 773497180 7940 7940 7940 7940 0
281 20241205 155600 773497180 7940 7940 7940 7940 0
282 20241205 155500 773497180 7940 7940 7940 7940 0
283 20241205 155400 773497180 7940 7940 7940 7940 0
284 20241205 155300 773497180 7940 7940 7940 7940 0
285 20241205 155200 773497180 7940 7940 7940 7940 0
286 20241205 155100 773497180 7940 7940 7940 7940 0
287 20241205 155000 773497180 7940 7940 7940 7940 0
288 20241205 154900 773497180 7940 7940 7940 7940 0
289 20241205 154800 773497180 7940 7940 7940 7940 0
290 20241205 154700 773497180 7940 7940 7940 7940 0
291 20241205 154600 773497180 7940 7940 7940 7940 0
292 20241205 154500 773497180 7940 7940 7940 7940 0
293 20241205 154400 773497180 7940 7940 7940 7940 0
294 20241205 154300 773497180 7940 7940 7940 7940 0
295 20241205 154200 773497180 7940 7940 7940 7940 0
296 20241205 154100 773497180 7940 7940 7940 7940 0
297 20241205 154000 773497180 7940 7940 7940 7940 0
298 20241205 153900 773497180 7940 7940 7940 7940 0
299 20241205 153800 773497180 7940 7940 7940 7940 0
300 20241205 153700 773497180 7940 7940 7940 7940 0
301 20241205 153600 773497180 7940 7940 7940 7940 0
302 20241205 153500 773497180 7940 7940 7940 7940 5632
303 20241205 153400 773497180 7940 7940 7940 7940 0
304 20241205 153300 773497180 7940 7940 7940 7940 0
305 20241205 153200 773497180 7940 7940 7940 7940 0
306 20241205 153100 773497180 7940 7940 7940 7940 0
307 20241205 153000 773497180 7940 7940 7940 7940 5632
308 20241205 152900 728779100 7950 7950 7950 7950 0
309 20241205 152800 728779100 7950 7950 7950 7950 0
310 20241205 152700 728779100 7950 7950 7950 7950 0
311 20241205 152600 728779100 7950 7950 7950 7950 0
312 20241205 152500 728779100 7950 7950 7950 7950 0
313 20241205 152400 728779100 7950 7950 7950 7950 0
314 20241205 152300 728779100 7950 7950 7950 7950 0
315 20241205 152200 728779100 7950 7950 7950 7950 0
316 20241205 152100 728779100 7950 7950 7950 7950 0
317 20241205 152000 728779100 7950 7950 7950 7950 0
318 20241205 151900 728779100 7950 7900 7950 7900 350
319 20241205 151800 726009180 7900 7780 7920 7730 2708
320 20241205 151700 704656560 7780 7780 7780 7780 10
321 20241205 151600 704578760 7810 7810 7810 7810 0
322 20241205 151500 704578760 7810 7740 7810 7690 5344
323 20241205 151400 663341950 7760 7740 7760 7740 212
324 20241205 151300 661701050 7740 7780 7780 7740 232
325 20241205 151200 659905330 7730 7780 7780 7730 188
326 20241205 151100 658452040 7720 7840 7840 7720 441
327 20241205 151000 655044260 7750 7830 7840 7750 1158
328 20241205 150900 645984570 7740 7730 7910 7660 4545
329 20241205 150800 610415840 7680 7730 7730 7680 248
330 20241205 150700 608509280 7690 7700 7700 7690 396
331 20241205 150600 605461350 7700 7700 7700 7700 184
332 20241205 150500 604044550 7700 7700 7730 7700 1184
333 20241205 150400 594905550 7700 7710 7710 7700 411
334 20241205 150300 591738740 7710 7740 7740 7710 252
335 20241205 150200 589793980 7720 7750 7760 7720 339
336 20241205 150100 587170280 7750 7770 7800 7750 283
337 20241205 150000 584972460 7720 7730 7770 7720 651
338 20241205 145900 579933730 7690 7730 7730 7690 484
339 20241205 145800 576203960 7700 7750 7760 7700 235
340 20241205 145700 574392830 7700 7760 7760 7700 7216
341 20241205 145600 518717880 7760 7770 7770 7760 312
342 20241205 145500 516294460 7770 7790 7790 7760 496
343 20241205 145400 512438560 7790 7790 7790 7790 265
344 20241205 145300 510374210 7780 7780 7780 7780 0
345 20241205 145200 510374210 7780 7780 7780 7780 0
346 20241205 145100 510374210 7780 7790 7790 7780 150
347 20241205 145000 509206710 7790 7780 7790 7780 123
348 20241205 144900 508249540 7780 7780 7780 7780 19
349 20241205 144800 508101720 7790 7800 7800 7790 28
350 20241205 144700 507883380 7810 7790 7810 7790 26
351 20241205 144600 507680720 7790 7800 7800 7790 473
352 20241205 144500 503991820 7800 7800 7800 7800 262
353 20241205 144400 501948220 7800 7800 7800 7800 0
354 20241205 144300 501948220 7800 7800 7800 7800 27
355 20241205 144200 501737620 7800 7800 7800 7800 0
356 20241205 144100 501737620 7800 7810 7810 7800 763
357 20241205 144000 495786000 7810 7810 7810 7810 19
358 20241205 143900 495637610 7810 7810 7810 7810 0
359 20241205 143800 495637610 7810 7810 7810 7810 23
360 20241205 143700 495457980 7800 7810 7810 7800 93
361 20241205 143600 494732220 7820 7830 7840 7820 441
362 20241205 143500 491280240 7850 7840 7850 7830 173
363 20241205 143400 489925300 7850 7850 7850 7850 23
364 20241205 143300 489744750 7840 7840 7840 7840 0
365 20241205 143200 489744750 7840 7850 7850 7840 305
366 20241205 143100 487353430 7860 7860 7860 7860 28
367 20241205 143000 487133350 7860 7860 7860 7860 14
368 20241205 142900 487023310 7860 7860 7860 7860 9
369 20241205 142800 486952570 7880 7860 7880 7860 477
370 20241205 142700 483202030 7860 7860 7860 7860 6
371 20241205 142600 483154870 7860 7860 7860 7860 30
372 20241205 142500 482919070 7860 7860 7860 7860 0
373 20241205 142400 482919070 7860 7860 7860 7860 31
374 20241205 142300 482675410 7860 7890 7890 7860 55
375 20241205 142200 482242660 7890 7890 7890 7890 0
376 20241205 142100 482242660 7890 7890 7890 7890 7
377 20241205 142000 482187430 7890 7890 7890 7890 14
378 20241205 141900 482076970 7890 7890 7890 7870 37
379 20241205 141800 481785390 7870 7870 7870 7870 0
380 20241205 141700 481785390 7870 7880 7880 7870 24
381 20241205 141600 481596290 7880 7880 7880 7880 7
382 20241205 141500 481541130 7880 7880 7880 7880 0
383 20241205 141400 481541130 7880 7880 7890 7880 37
384 20241205 141300 481249500 7880 7880 7880 7880 0
385 20241205 141200 481249500 7880 7880 7880 7880 22
386 20241205 141100 481076140 7890 7880 7890 7880 27
387 20241205 141000 480863310 7890 7880 7890 7880 9
388 20241205 140900 480792380 7850 7850 7850 7850 0
389 20241205 140800 480792380 7850 7890 7890 7850 389
390 20241205 140700 477737390 7910 7910 7910 7900 52
391 20241205 140600 477326300 7890 7890 7890 7890 0
392 20241205 140500 477326300 7890 7890 7890 7890 0
393 20241205 140400 477326300 7890 7890 7890 7890 7
394 20241205 140300 477271070 7890 7890 7890 7890 0
395 20241205 140200 477271070 7890 7920 7920 7890 53
396 20241205 140100 476852230 7920 7920 7920 7920 0
397 20241205 140000 476852230 7920 7920 7920 7920 24
398 20241205 135900 476662150 7920 7920 7920 7920 15
399 20241205 135800 476543350 7920 7850 7930 7850 4951
400 20241205 135700 437363660 7850 7890 7890 7850 570
401 20241205 135600 432888880 7890 7860 7890 7850 329
402 20241205 135500 430305980 7880 7880 7880 7880 23
403 20241205 135400 430124740 7880 7880 7880 7880 20
404 20241205 135300 429967140 7880 7880 7880 7880 100
405 20241205 135200 429179140 7850 7850 7850 7850 270
406 20241205 135100 427059640 7840 7840 7840 7840 6
407 20241205 135000 427012600 7850 7850 7850 7850 22
408 20241205 134900 426839900 7850 7870 7870 7850 2358
409 20241205 134800 408325160 7880 7880 7880 7880 23
410 20241205 134700 408143920 7890 7890 7890 7890 12
411 20241205 134600 408049240 7880 7880 7880 7880 22
412 20241205 134500 407875880 7870 7890 7890 7870 321
413 20241205 134400 405349470 7890 7890 7890 7890 0
414 20241205 134300 405349470 7890 7890 7890 7890 46
415 20241205 134200 404986530 7900 7900 7900 7900 6
416 20241205 134100 404939130 7900 7900 7900 7900 0
417 20241205 134000 404939130 7900 7900 7900 7900 7
418 20241205 133900 404883830 7900 7890 7900 7890 512
419 20241205 133800 400844090 7900 7900 7900 7900 27
420 20241205 133700 400630790 7890 7890 7890 7890 24
421 20241205 133600 400441430 7900 7900 7900 7900 21
422 20241205 133500 400275530 7900 7900 7900 7900 16
423 20241205 133400 400149130 7900 7900 7900 7900 0
424 20241205 133300 400149130 7900 7900 7900 7900 14
425 20241205 133200 400038530 7900 7900 7900 7900 0
426 20241205 133100 400038530 7900 7900 7900 7900 37
427 20241205 133000 399746230 7900 7900 7900 7900 6
428 20241205 132900 399698830 7900 7900 7900 7890 31
429 20241205 132800 399454010 7900 7900 7900 7900 7
430 20241205 132700 399398710 7900 7900 7900 7900 0
431 20241205 132600 399398710 7900 7900 7900 7900 6
432 20241205 132500 399351310 7900 7900 7900 7900 8
433 20241205 132400 399288110 7900 7900 7900 7900 23
434 20241205 132300 399106410 7890 7890 7890 7890 5
435 20241205 132200 399066960 7890 7890 7890 7890 387
436 20241205 132100 396013530 7890 7890 7890 7890 0
437 20241205 132000 396013530 7890 7890 7890 7890 13
438 20241205 131900 395910960 7900 7900 7900 7890 7
439 20241205 131800 395855710 7870 7880 7880 7870 241
440 20241205 131700 393958810 7890 7890 7890 7890 5
441 20241205 131600 393919360 7890 7900 7900 7890 127
442 20241205 131500 392917260 7900 7900 7900 7900 36
443 20241205 131400 392632860 7910 7910 7910 7910 27
444 20241205 131300 392419290 7920 7920 7920 7900 51
445 20241205 131200 392016090 7920 7920 7920 7920 0
446 20241205 131100 392016090 7920 7920 7920 7920 6
447 20241205 131000 391968570 7920 7930 7930 7920 28
448 20241205 130900 391746590 7930 7930 7930 7930 0
449 20241205 130800 391746590 7930 7930 7930 7930 7
450 20241205 130700 391691080 7930 7930 7930 7930 48
451 20241205 130600 391310440 7930 7930 7930 7930 6
452 20241205 130500 391262860 7930 7930 7930 7930 22
453 20241205 130400 391088400 7950 7940 7950 7940 257
454 20241205 130300 389045430 7950 7950 7950 7950 0
455 20241205 130200 389045430 7950 7950 7950 7950 0
456 20241205 130100 389045430 7950 7930 7950 7920 96
457 20241205 130000 388284820 7940 7940 7940 7940 23
458 20241205 125900 388102200 7950 7950 7950 7950 7
459 20241205 125800 388046550 7950 7930 7950 7930 24
460 20241205 125700 387856200 7940 7940 7940 7920 62
461 20241205 125600 387365040 7940 7940 7940 7940 12
462 20241205 125500 387269760 7950 7950 7950 7950 23
463 20241205 125400 387086910 7960 7960 7960 7960 12
464 20241205 125300 386991390 7960 7950 7960 7950 32
465 20241205 125200 386736890 7970 7970 7970 7970 0
466 20241205 125100 386736890 7970 7950 8000 7920 4611
467 20241205 125000 349925170 7970 7920 7970 7920 1027
468 20241205 124900 341791280 7920 7920 7920 7920 7
469 20241205 124800 341735840 7920 7900 7920 7900 2002
470 20241205 124700 325883160 7910 7910 7910 7910 6
471 20241205 124600 325835700 7910 7890 7910 7890 2998
472 20241205 124500 302151810 7900 7900 7900 7900 0
473 20241205 124400 302151810 7900 7900 7900 7900 14
474 20241205 124300 302041210 7900 7900 7900 7870 77
475 20241205 124200 301435160 7870 7870 7870 7870 0
476 20241205 124100 301435160 7870 7900 7900 7870 523
477 20241205 124000 297318020 7900 7900 7900 7900 0
478 20241205 123900 297318020 7900 7900 7900 7900 33
479 20241205 123800 297057320 7900 7900 7900 7900 0
480 20241205 123700 297057320 7900 7900 7900 7900 7
481 20241205 123600 297002020 7900 7900 7900 7900 23
482 20241205 123500 296820320 7900 7900 7900 7900 6
483 20241205 123400 296772920 7900 7900 7900 7900 0
484 20241205 123300 296772920 7900 7900 7900 7860 17
485 20241205 123200 296638980 7900 7860 7900 7860 140
486 20241205 123100 295538220 7850 7900 7900 7850 1007
487 20241205 123000 287615960 7900 7900 7900 7900 12
488 20241205 122900 287521160 7910 7910 7910 7910 42
489 20241205 122800 287188940 7900 7900 7900 7900 0
490 20241205 122700 287188940 7900 7910 7910 7900 26
491 20241205 122600 286983310 7920 7920 7920 7920 6
492 20241205 122500 286935790 7920 7920 7920 7920 7
493 20241205 122400 286880350 7920 7920 7920 7920 0
494 20241205 122300 286880350 7920 7930 7930 7920 77
495 20241205 122200 286270450 7930 7930 7930 7930 21
496 20241205 122100 286103920 7940 7940 7940 7940 0
497 20241205 122000 286103920 7940 7940 7940 7940 14
498 20241205 121900 285992760 7940 7940 7940 7940 23
499 20241205 121800 285810140 7940 7940 7940 7940 6
500 20241205 121700 285762500 7930 7930 7940 7930 31
501 20241205 121600 285516580 7920 7920 7920 7920 0
502 20241205 121500 285516580 7920 7920 7940 7910 2923
503 20241205 121400 262366450 7920 7920 7920 7920 0
504 20241205 121300 262366450 7920 7920 7920 7920 21
505 20241205 121200 262200130 7920 7920 7920 7920 22
506 20241205 121100 262025890 7880 7880 7880 7880 0
507 20241205 121000 262025890 7880 7880 7880 7880 0
508 20241205 120900 262025890 7880 7880 7880 7880 0
509 20241205 120800 262025890 7880 7910 7910 7880 8
510 20241205 120700 261962640 7910 7910 7920 7910 31
511 20241205 120600 261717350 7920 7920 7920 7920 13
512 20241205 120500 261614390 7920 7900 7920 7900 42
513 20241205 120400 261282470 7890 7890 7890 7890 0
514 20241205 120300 261282470 7890 7890 7890 7890 1
515 20241205 120200 261274580 7900 7900 7900 7900 34
516 20241205 120100 261005980 7920 7920 7920 7920 7
517 20241205 120000 260950540 7920 7920 7920 7920 23
518 20241205 115900 260768380 7920 7920 7920 7920 0
519 20241205 115800 260768380 7920 7920 7920 7920 12
520 20241205 115700 260673340 7910 7910 7910 7910 0
521 20241205 115600 260673340 7910 7910 7910 7910 7
522 20241205 115500 260617970 7910 7900 7910 7900 46
523 20241205 115400 260254120 7910 7910 7910 7910 0
524 20241205 115300 260254120 7910 7910 7910 7910 37
525 20241205 115200 259961450 7910 7910 7910 7910 0
526 20241205 115100 259961450 7910 7910 7910 7910 6
527 20241205 115000 259913990 7910 7910 7910 7910 0
528 20241205 114900 259913990 7910 7900 7910 7890 14
529 20241205 114800 259803380 7900 7900 7900 7900 45
530 20241205 114700 259447880 7910 7910 7910 7910 0
531 20241205 114600 259447880 7910 7910 7910 7910 6
532 20241205 114500 259400420 7920 7920 7920 7920 7
533 20241205 114400 259344980 7920 7920 7920 7920 7
534 20241205 114300 259289540 7920 7920 7920 7920 46
535 20241205 114200 258925220 7920 7920 7920 7920 0
536 20241205 114100 258925220 7920 7920 7920 7920 29
537 20241205 114000 258695540 7920 7920 7920 7920 0
538 20241205 113900 258695540 7920 7920 7920 7920 6
539 20241205 113800 258648020 7920 7910 7920 7910 28
540 20241205 113700 258426490 7920 7920 7920 7920 10
541 20241205 113600 258347290 7920 7920 7920 7920 22
542 20241205 113500 258173050 7920 7920 7920 7920 0
543 20241205 113400 258173050 7920 7920 7920 7920 6
544 20241205 113300 258125530 7920 7920 7920 7920 0
545 20241205 113200 258125530 7920 7920 7920 7920 14
546 20241205 113100 258014650 7920 7920 7920 7920 44
547 20241205 113000 257666170 7910 7910 7910 7910 1
548 20241205 112900 257658260 7920 7920 7920 7920 30
549 20241205 112800 257420660 7920 7920 7920 7920 0
550 20241205 112700 257420660 7920 7920 7920 7920 6
551 20241205 112600 257373140 7920 7920 7920 7920 0
552 20241205 112500 257373140 7920 7930 7930 7920 104
553 20241205 112400 256549240 7950 7920 7950 7920 295
554 20241205 112300 254211910 7920 7920 7920 7920 0
555 20241205 112200 254211910 7920 7920 7920 7920 29
556 20241205 112100 253982230 7920 7920 7920 7920 100
557 20241205 112000 253190230 7920 7920 7920 7920 134
558 20241205 111900 252128950 7920 7920 7920 7920 1
559 20241205 111800 252121030 7900 7910 7910 7900 29
560 20241205 111700 251891920 7920 7930 7930 7920 36
561 20241205 111600 251606730 7930 7950 7950 7930 3
562 20241205 111500 251582900 7920 7920 7920 7920 1004
563 20241205 111400 243631220 7920 7920 7920 7920 0
564 20241205 111300 243631220 7920 7920 7920 7920 0
565 20241205 111200 243631220 7920 7920 7920 7920 391
566 20241205 111100 240534500 7910 7910 7910 7910 0
567 20241205 111000 240534500 7910 7920 7920 7910 63
568 20241205 110900 240035720 7920 7920 7920 7920 0
569 20241205 110800 240035720 7920 7910 7920 7910 995
570 20241205 110700 232160270 7910 7910 7910 7910 59
571 20241205 110600 231693580 7910 7910 7910 7910 0
572 20241205 110500 231693580 7910 7910 7910 7910 13
573 20241205 110400 231590750 7920 7880 7920 7880 2
574 20241205 110300 231574950 7880 7880 7880 7880 28
575 20241205 110200 231354310 7880 7880 7880 7880 0
576 20241205 110100 231354310 7880 7880 7880 7880 0
577 20241205 110000 231354310 7880 7880 7880 7880 150
578 20241205 105900 230172310 7860 7880 7880 7860 195
579 20241205 105800 228639510 7880 7880 7880 7880 0
580 20241205 105700 228639510 7880 7880 7880 7880 5
581 20241205 105600 228600110 7870 7870 7870 7870 0
582 20241205 105500 228600110 7870 7870 7870 7870 44
583 20241205 105400 228253830 7880 7880 7880 7880 0
584 20241205 105300 228253830 7880 7880 7880 7880 1
585 20241205 105200 228245950 7890 7890 7890 7890 18
586 20241205 105100 228103930 7890 7890 7890 7890 0
587 20241205 105000 228103930 7890 7890 7890 7890 0
588 20241205 104900 228103930 7890 7900 7900 7890 43
589 20241205 104800 227764640 7920 7890 7920 7890 6374
590 20241205 104700 177282870 7890 7890 7890 7890 0
591 20241205 104600 177282870 7890 7890 7890 7890 500
592 20241205 104500 173337870 7890 7890 7890 7890 10
593 20241205 104400 173258970 7890 7890 7890 7890 6
594 20241205 104300 173211630 7870 7870 7870 7870 280
595 20241205 104200 171008030 7870 7870 7870 7870 0
596 20241205 104100 171008030 7870 7870 7870 7870 0
597 20241205 104000 171008030 7870 7870 7870 7870 41
598 20241205 103900 170685360 7890 7890 7890 7890 7
599 20241205 103800 170630130 7890 7890 7890 7890 0
600 20241205 103700 170630130 7890 7890 7890 7890 5
601 20241205 103600 170590680 7860 7860 7860 7860 53
602 20241205 103500 170174100 7860 7860 7860 7860 0
603 20241205 103400 170174100 7860 7860 7860 7860 0
604 20241205 103300 170174100 7860 7860 7860 7860 323
605 20241205 103200 167635320 7890 7890 7890 7890 1
606 20241205 103100 167627430 7890 7890 7890 7890 7
607 20241205 103000 167572200 7860 7860 7860 7860 26
608 20241205 102900 167367840 7890 7890 7890 7890 0
609 20241205 102800 167367840 7890 7890 7890 7890 0
610 20241205 102700 167367840 7890 7890 7890 7890 0
611 20241205 102600 167367840 7890 7890 7890 7890 0
612 20241205 102500 167367840 7890 7890 7890 7890 0
613 20241205 102400 167367840 7890 7890 7890 7890 7
614 20241205 102300 167312610 7860 7860 7860 7860 0
615 20241205 102200 167312610 7860 7860 7860 7860 0
616 20241205 102100 167312610 7860 7870 7870 7860 14
617 20241205 102000 167202540 7880 7880 7880 7880 0
618 20241205 101900 167202540 7880 7880 7880 7880 343
619 20241205 101800 164499700 7890 7890 7890 7890 0
620 20241205 101700 164499700 7890 7890 7890 7890 9
621 20241205 101600 164428690 7900 7900 7900 7900 0
622 20241205 101500 164428690 7900 7900 7900 7900 0
623 20241205 101400 164428690 7900 7880 7900 7880 660
624 20241205 101300 159217830 7880 7880 7880 7880 8
625 20241205 101200 159154790 7880 7880 7880 7880 0
626 20241205 101100 159154790 7880 7890 7910 7880 47
627 20241205 101000 158784200 7920 7920 7920 7920 1
628 20241205 100900 158776280 7920 7890 7920 7890 101
629 20241205 100800 157978180 7890 7870 7890 7870 84
630 20241205 100700 157317080 7870 7870 7870 7870 16
631 20241205 100600 157191160 7870 7860 7870 7860 196
632 20241205 100500 155650570 7860 7850 7860 7850 1471
633 20241205 100400 144103200 7850 7850 7850 7850 7
634 20241205 100300 144048250 7850 7850 7850 7850 6
635 20241205 100200 144001150 7840 7850 7850 7840 1023
636 20241205 100100 135970700 7850 7860 7860 7850 27
637 20241205 100000 135758680 7860 7860 7860 7860 258
638 20241205 095900 133730800 7860 7860 7860 7860 0
639 20241205 095800 133730800 7860 7880 7880 7860 620
640 20241205 095700 128852300 7890 7880 7890 7880 9
641 20241205 095600 128781320 7870 7890 7890 7870 197
642 20241205 095500 127228810 7910 7910 7910 7910 0
643 20241205 095400 127228810 7910 7900 7910 7900 254
644 20241205 095300 125222200 7900 7900 7900 7900 0
645 20241205 095200 125222200 7900 7900 7900 7900 0
646 20241205 095100 125222200 7900 7900 7900 7900 7
647 20241205 095000 125166900 7900 7900 7900 7900 10
648 20241205 094900 125087900 7910 7910 7910 7910 0
649 20241205 094800 125087900 7910 7910 7910 7910 1
650 20241205 094700 125079990 7910 7910 7910 7910 0
651 20241205 094600 125079990 7910 7910 7910 7910 0
652 20241205 094500 125079990 7910 7890 7910 7860 235
653 20241205 094400 123228860 7910 7910 7910 7910 8
654 20241205 094300 123165580 7910 7900 7910 7900 143
655 20241205 094200 122035860 7920 7920 7920 7920 5
656 20241205 094100 121996260 7920 7910 7920 7910 50
657 20241205 094000 121600750 7920 7910 7920 7910 56
658 20241205 093900 121157770 7910 7910 7910 7910 100
659 20241205 093800 120366770 7910 7910 7910 7910 0
660 20241205 093700 120366770 7910 7910 7910 7910 0
661 20241205 093600 120366770 7910 7910 7910 7910 0
662 20241205 093500 120366770 7910 7910 7910 7910 1
663 20241205 093400 120358860 7910 7910 7910 7910 2
664 20241205 093300 120343040 7870 7870 7870 7870 0
665 20241205 093200 120343040 7870 7870 7870 7870 286
666 20241205 093100 118092220 7910 7910 7910 7910 0
667 20241205 093000 118092220 7910 7910 7910 7870 105
668 20241205 092900 117265670 7910 7900 7910 7900 309
669 20241205 092800 114824560 7890 7880 7890 7880 312
670 20241205 092700 112364000 7880 7870 7880 7860 115
671 20241205 092600 111458050 7900 7900 7900 7900 0
672 20241205 092500 111458050 7900 7920 7920 7900 106
673 20241205 092400 110620590 7980 7980 7980 7980 0
674 20241205 092300 110620590 7980 7940 7980 7940 2
675 20241205 092200 110604670 7920 7820 7920 7820 4479
676 20241205 092100 75428950 7820 7790 7820 7790 62
677 20241205 092000 74945940 7790 7770 7790 7770 1726
678 20241205 091900 61518150 7760 7810 7810 7760 2008
679 20241205 091800 45872360 7810 7810 7810 7810 853
680 20241205 091700 39210430 7820 7810 7820 7810 150
681 20241205 091600 38037930 7820 7840 7840 7820 986
682 20241205 091500 30321730 7840 7840 7840 7830 115
683 20241205 091400 29420150 7840 7840 7840 7840 0
684 20241205 091300 29420150 7840 7890 7890 7840 1676
685 20241205 091200 16245710 7900 7900 7900 7900 0
686 20241205 091100 16245710 7900 7900 7900 7900 100
687 20241205 091000 15455710 7900 7900 7920 7880 295
688 20241205 090900 13130010 7910 7910 7910 7910 2
689 20241205 090800 13114190 7890 7890 7890 7890 0
690 20241205 090700 13114190 7890 7900 7900 7890 152
691 20241205 090600 11914890 7890 7880 7910 7880 516
692 20241205 090500 7847880 7870 7920 7920 7870 871
693 20241205 090400 973210 7930 7930 7930 7930 10
694 20241205 090300 893910 7930 7940 7940 7930 6
695 20241205 090200 846290 7940 7980 7980 7940 37
696 20241205 090100 551110 7990 7980 7990 7980 48
697 20241205 090000 167790 7990 7990 7990 7990 21