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

700
192250/min/candle-20241205.csv Normal file
View File

@@ -0,0 +1,700 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241205,203800,120306950,7470,7470,7470,7470,485
20241205,203700,120306950,7470,7470,7470,7470,0
20241205,203600,120306950,7470,7470,7470,7470,0
20241205,203500,120306950,7470,7470,7470,7470,0
20241205,203400,120306950,7470,7470,7470,7470,0
20241205,203300,120306950,7470,7470,7470,7470,0
20241205,203200,120306950,7470,7470,7470,7470,0
20241205,203100,120306950,7470,7470,7470,7470,0
20241205,203000,120306950,7470,7470,7470,7470,0
20241205,202900,120306950,7470,7470,7470,7470,0
20241205,202800,120306950,7470,7470,7470,7470,0
20241205,202700,120306950,7470,7470,7470,7470,0
20241205,202600,120306950,7470,7470,7470,7470,0
20241205,202500,120306950,7470,7470,7470,7470,0
20241205,202400,120306950,7470,7470,7470,7470,0
20241205,202300,120306950,7470,7470,7470,7470,0
20241205,202200,120306950,7470,7470,7470,7470,0
20241205,202100,120306950,7470,7470,7470,7470,0
20241205,202000,120306950,7470,7470,7470,7470,0
20241205,201900,120306950,7470,7470,7470,7470,0
20241205,201800,120306950,7470,7470,7470,7470,0
20241205,201700,120306950,7470,7470,7470,7470,0
20241205,201600,120306950,7470,7470,7470,7470,0
20241205,201500,120306950,7470,7470,7470,7470,0
20241205,201400,120306950,7470,7470,7470,7470,0
20241205,201300,120306950,7470,7470,7470,7470,0
20241205,201200,120306950,7470,7470,7470,7470,0
20241205,201100,120306950,7470,7470,7470,7470,0
20241205,201000,120306950,7470,7470,7470,7470,0
20241205,200900,120306950,7470,7470,7470,7470,0
20241205,200800,120306950,7470,7470,7470,7470,485
20241205,200700,120306950,7470,7470,7470,7470,0
20241205,200600,120306950,7470,7470,7470,7470,0
20241205,200500,120306950,7470,7470,7470,7470,0
20241205,200400,120306950,7470,7470,7470,7470,0
20241205,200300,120306950,7470,7470,7470,7470,0
20241205,200200,120306950,7470,7470,7470,7470,0
20241205,200100,120306950,7470,7470,7470,7470,0
20241205,200000,120306950,7470,7470,7470,7470,0
20241205,195900,120306950,7470,7470,7470,7470,0
20241205,195800,120306950,7470,7470,7470,7470,0
20241205,195700,120306950,7470,7470,7470,7470,0
20241205,195600,120306950,7470,7470,7470,7470,0
20241205,195500,120306950,7470,7470,7470,7470,0
20241205,195400,120306950,7470,7470,7470,7470,0
20241205,195300,120306950,7470,7470,7470,7470,0
20241205,195200,120306950,7470,7470,7470,7470,0
20241205,195100,120306950,7470,7470,7470,7470,0
20241205,195000,120306950,7470,7470,7470,7470,0
20241205,194900,120306950,7470,7470,7470,7470,0
20241205,194800,120306950,7470,7470,7470,7470,0
20241205,194700,120306950,7470,7470,7470,7470,0
20241205,194600,120306950,7470,7470,7470,7470,0
20241205,194500,120306950,7470,7470,7470,7470,0
20241205,194400,120306950,7470,7470,7470,7470,0
20241205,194300,120306950,7470,7470,7470,7470,0
20241205,194200,120306950,7470,7470,7470,7470,0
20241205,194100,120306950,7470,7470,7470,7470,0
20241205,194000,120306950,7470,7470,7470,7470,0
20241205,193900,120306950,7470,7470,7470,7470,0
20241205,193800,120306950,7470,7470,7470,7470,485
20241205,193700,120306950,7470,7470,7470,7470,0
20241205,193600,120306950,7470,7470,7470,7470,0
20241205,193500,120306950,7470,7470,7470,7470,0
20241205,193400,120306950,7470,7470,7470,7470,0
20241205,193300,120306950,7470,7470,7470,7470,0
20241205,193200,120306950,7470,7470,7470,7470,0
20241205,193100,120306950,7470,7470,7470,7470,0
20241205,193000,120306950,7470,7470,7470,7470,0
20241205,192900,120306950,7470,7470,7470,7470,0
20241205,192800,120306950,7470,7470,7470,7470,0
20241205,192700,120306950,7470,7470,7470,7470,0
20241205,192600,120306950,7470,7470,7470,7470,0
20241205,192500,120306950,7470,7470,7470,7470,0
20241205,192400,120306950,7470,7470,7470,7470,0
20241205,192300,120306950,7470,7470,7470,7470,0
20241205,192200,120306950,7470,7470,7470,7470,0
20241205,192100,120306950,7470,7470,7470,7470,0
20241205,192000,120306950,7470,7470,7470,7470,0
20241205,191900,120306950,7470,7470,7470,7470,0
20241205,191800,120306950,7470,7470,7470,7470,0
20241205,191700,120306950,7470,7470,7470,7470,0
20241205,191600,120306950,7470,7470,7470,7470,0
20241205,191500,120306950,7470,7470,7470,7470,0
20241205,191400,120306950,7470,7470,7470,7470,0
20241205,191300,120306950,7470,7470,7470,7470,0
20241205,191200,120306950,7470,7470,7470,7470,0
20241205,191100,120306950,7470,7470,7470,7470,0
20241205,191000,120306950,7470,7470,7470,7470,0
20241205,190900,120306950,7470,7470,7470,7470,0
20241205,190800,120306950,7470,7470,7470,7470,485
20241205,190700,120306950,7470,7470,7470,7470,0
20241205,190600,120306950,7470,7470,7470,7470,0
20241205,190500,120306950,7470,7470,7470,7470,0
20241205,190400,120306950,7470,7470,7470,7470,0
20241205,190300,120306950,7470,7470,7470,7470,0
20241205,190200,120306950,7470,7470,7470,7470,0
20241205,190100,120306950,7470,7470,7470,7470,0
20241205,190000,120306950,7470,7470,7470,7470,0
20241205,185900,120306950,7470,7470,7470,7470,0
20241205,185800,120306950,7470,7470,7470,7470,0
20241205,185700,120306950,7470,7470,7470,7470,0
20241205,185600,120306950,7470,7470,7470,7470,0
20241205,185500,120306950,7470,7470,7470,7470,0
20241205,185400,120306950,7470,7470,7470,7470,0
20241205,185300,120306950,7470,7470,7470,7470,0
20241205,185200,120306950,7470,7470,7470,7470,0
20241205,185100,120306950,7470,7470,7470,7470,0
20241205,185000,120306950,7470,7470,7470,7470,0
20241205,184900,120306950,7470,7470,7470,7470,0
20241205,184800,120306950,7470,7470,7470,7470,0
20241205,184700,120306950,7470,7470,7470,7470,0
20241205,184600,120306950,7470,7470,7470,7470,0
20241205,184500,120306950,7470,7470,7470,7470,0
20241205,184400,120306950,7470,7470,7470,7470,0
20241205,184300,120306950,7470,7470,7470,7470,0
20241205,184200,120306950,7470,7470,7470,7470,0
20241205,184100,120306950,7470,7470,7470,7470,0
20241205,184000,120306950,7470,7470,7470,7470,0
20241205,183900,120306950,7470,7470,7470,7470,0
20241205,183800,120306950,7470,7470,7470,7470,485
20241205,183700,120306950,7470,7470,7470,7470,0
20241205,183600,120306950,7470,7470,7470,7470,0
20241205,183500,120306950,7470,7470,7470,7470,0
20241205,183400,120306950,7470,7470,7470,7470,0
20241205,183300,120306950,7470,7470,7470,7470,0
20241205,183200,120306950,7470,7470,7470,7470,0
20241205,183100,120306950,7470,7470,7470,7470,0
20241205,183000,120306950,7470,7470,7470,7470,0
20241205,182900,120306950,7470,7470,7470,7470,0
20241205,182800,120306950,7470,7470,7470,7470,0
20241205,182700,120306950,7470,7470,7470,7470,0
20241205,182600,120306950,7470,7470,7470,7470,0
20241205,182500,120306950,7470,7470,7470,7470,0
20241205,182400,120306950,7470,7470,7470,7470,0
20241205,182300,120306950,7470,7470,7470,7470,0
20241205,182200,120306950,7470,7470,7470,7470,0
20241205,182100,120306950,7470,7470,7470,7470,0
20241205,182000,120306950,7470,7470,7470,7470,0
20241205,181900,120306950,7470,7470,7470,7470,0
20241205,181800,120306950,7470,7470,7470,7470,0
20241205,181700,120306950,7470,7470,7470,7470,0
20241205,181600,120306950,7470,7470,7470,7470,0
20241205,181500,120306950,7470,7470,7470,7470,0
20241205,181400,120306950,7470,7470,7470,7470,0
20241205,181300,120306950,7470,7470,7470,7470,0
20241205,181200,120306950,7470,7470,7470,7470,0
20241205,181100,120306950,7470,7470,7470,7470,0
20241205,181000,120306950,7470,7470,7470,7470,0
20241205,180900,120306950,7470,7470,7470,7470,0
20241205,180800,120306950,7470,7470,7470,7470,485
20241205,180700,120306950,7470,7470,7470,7470,0
20241205,180600,120306950,7470,7470,7470,7470,0
20241205,180500,120306950,7470,7470,7470,7470,0
20241205,180400,120306950,7470,7470,7470,7470,0
20241205,180300,120306950,7470,7470,7470,7470,0
20241205,180200,120306950,7470,7470,7470,7470,0
20241205,180100,120306950,7470,7470,7470,7470,0
20241205,180000,120306950,7470,7470,7470,7470,0
20241205,175900,120306950,7470,7470,7470,7470,0
20241205,175800,120306950,7470,7470,7470,7470,0
20241205,175700,120306950,7470,7470,7470,7470,0
20241205,175600,120306950,7470,7470,7470,7470,0
20241205,175500,120306950,7470,7470,7470,7470,0
20241205,175400,120306950,7470,7470,7470,7470,0
20241205,175300,120306950,7470,7470,7470,7470,0
20241205,175200,120306950,7470,7470,7470,7470,0
20241205,175100,120306950,7470,7470,7470,7470,0
20241205,175000,120306950,7470,7470,7470,7470,0
20241205,174900,120306950,7470,7470,7470,7470,0
20241205,174800,120306950,7470,7470,7470,7470,0
20241205,174700,120306950,7470,7470,7470,7470,0
20241205,174600,120306950,7470,7470,7470,7470,0
20241205,174500,120306950,7470,7470,7470,7470,0
20241205,174400,120306950,7470,7470,7470,7470,0
20241205,174300,120306950,7470,7470,7470,7470,0
20241205,174200,120306950,7470,7470,7470,7470,0
20241205,174100,120306950,7470,7470,7470,7470,0
20241205,174000,120306950,7470,7470,7470,7470,0
20241205,173900,120306950,7470,7470,7470,7470,0
20241205,173800,120306950,7470,7470,7470,7470,485
20241205,173700,120306950,7470,7470,7470,7470,0
20241205,173600,120306950,7470,7470,7470,7470,0
20241205,173500,120306950,7470,7470,7470,7470,0
20241205,173400,120306950,7470,7470,7470,7470,0
20241205,173300,120306950,7470,7470,7470,7470,0
20241205,173200,120306950,7470,7470,7470,7470,0
20241205,173100,120306950,7470,7470,7470,7470,0
20241205,173000,120306950,7470,7470,7470,7470,0
20241205,172900,120306950,7470,7470,7470,7470,0
20241205,172800,120306950,7470,7470,7470,7470,0
20241205,172700,120306950,7470,7470,7470,7470,0
20241205,172600,120306950,7470,7470,7470,7470,0
20241205,172500,120306950,7470,7470,7470,7470,0
20241205,172400,120306950,7470,7470,7470,7470,0
20241205,172300,120306950,7470,7470,7470,7470,0
20241205,172200,120306950,7470,7470,7470,7470,0
20241205,172100,120306950,7470,7470,7470,7470,0
20241205,172000,120306950,7470,7470,7470,7470,0
20241205,171900,120306950,7470,7470,7470,7470,0
20241205,171800,120306950,7470,7470,7470,7470,0
20241205,171700,120306950,7470,7470,7470,7470,0
20241205,171600,120306950,7470,7470,7470,7470,0
20241205,171500,120306950,7470,7470,7470,7470,0
20241205,171400,120306950,7470,7470,7470,7470,0
20241205,171300,120306950,7470,7470,7470,7470,0
20241205,171200,120306950,7470,7470,7470,7470,0
20241205,171100,120306950,7470,7470,7470,7470,0
20241205,171000,120306950,7470,7470,7470,7470,0
20241205,170900,120306950,7470,7470,7470,7470,0
20241205,170800,120306950,7470,7470,7470,7470,485
20241205,170700,120306950,7470,7470,7470,7470,0
20241205,170600,120306950,7470,7470,7470,7470,0
20241205,170500,120306950,7470,7470,7470,7470,0
20241205,170400,120306950,7470,7470,7470,7470,0
20241205,170300,120306950,7470,7470,7470,7470,0
20241205,170200,120306950,7470,7470,7470,7470,0
20241205,170100,120306950,7470,7470,7470,7470,0
20241205,170000,120306950,7470,7470,7470,7470,0
20241205,165900,120306950,7470,7470,7470,7470,0
20241205,165800,120306950,7470,7470,7470,7470,0
20241205,165700,120306950,7470,7470,7470,7470,0
20241205,165600,120306950,7470,7470,7470,7470,0
20241205,165500,120306950,7470,7470,7470,7470,0
20241205,165400,120306950,7470,7470,7470,7470,0
20241205,165300,120306950,7470,7470,7470,7470,0
20241205,165200,120306950,7470,7470,7470,7470,0
20241205,165100,120306950,7470,7470,7470,7470,0
20241205,165000,120306950,7470,7470,7470,7470,0
20241205,164900,120306950,7470,7470,7470,7470,0
20241205,164800,120306950,7470,7470,7470,7470,0
20241205,164700,120306950,7470,7470,7470,7470,0
20241205,164600,120306950,7470,7470,7470,7470,0
20241205,164500,120306950,7470,7470,7470,7470,0
20241205,164400,120306950,7470,7470,7470,7470,0
20241205,164300,120306950,7470,7470,7470,7470,0
20241205,164200,120306950,7470,7470,7470,7470,0
20241205,164100,120306950,7470,7470,7470,7470,0
20241205,164000,120306950,7470,7470,7470,7470,0
20241205,163900,120306950,7470,7470,7470,7470,0
20241205,163800,120306950,7470,7470,7470,7470,485
20241205,163700,120306950,7470,7470,7470,7470,0
20241205,163600,120306950,7470,7470,7470,7470,0
20241205,163500,120306950,7470,7470,7470,7470,0
20241205,163400,120306950,7470,7470,7470,7470,0
20241205,163300,120306950,7470,7470,7470,7470,0
20241205,163200,120306950,7470,7470,7470,7470,0
20241205,163100,120306950,7470,7470,7470,7470,0
20241205,163000,120306950,7470,7470,7470,7470,0
20241205,162900,120306950,7470,7470,7470,7470,0
20241205,162800,120306950,7470,7470,7470,7470,0
20241205,162700,120306950,7470,7470,7470,7470,0
20241205,162600,120306950,7470,7470,7470,7470,0
20241205,162500,120306950,7470,7470,7470,7470,0
20241205,162400,120306950,7470,7470,7470,7470,0
20241205,162300,120306950,7470,7470,7470,7470,0
20241205,162200,120306950,7470,7470,7470,7470,0
20241205,162100,120306950,7470,7470,7470,7470,0
20241205,162000,120306950,7470,7470,7470,7470,0
20241205,161900,120306950,7470,7470,7470,7470,0
20241205,161800,120306950,7470,7470,7470,7470,0
20241205,161700,120306950,7470,7470,7470,7470,0
20241205,161600,120306950,7470,7470,7470,7470,0
20241205,161500,120306950,7470,7470,7470,7470,0
20241205,161400,120306950,7470,7470,7470,7470,0
20241205,161300,120306950,7470,7470,7470,7470,0
20241205,161200,120306950,7470,7470,7470,7470,0
20241205,161100,120306950,7470,7470,7470,7470,0
20241205,161000,120306950,7470,7470,7470,7470,0
20241205,160900,120306950,7470,7470,7470,7470,0
20241205,160800,120306950,7470,7470,7470,7470,485
20241205,160700,120306950,7470,7470,7470,7470,0
20241205,160600,120306950,7470,7470,7470,7470,0
20241205,160500,120306950,7470,7470,7470,7470,0
20241205,160400,120306950,7470,7470,7470,7470,0
20241205,160300,120306950,7470,7470,7470,7470,0
20241205,160200,120306950,7470,7470,7470,7470,0
20241205,160100,120306950,7470,7470,7470,7470,0
20241205,160000,120306950,7470,7470,7470,7470,0
20241205,155900,120306950,7470,7470,7470,7470,0
20241205,155800,120306950,7470,7470,7470,7470,0
20241205,155700,120306950,7470,7470,7470,7470,0
20241205,155600,120306950,7470,7470,7470,7470,0
20241205,155500,120306950,7470,7470,7470,7470,0
20241205,155400,120306950,7470,7470,7470,7470,0
20241205,155300,120306950,7470,7470,7470,7470,0
20241205,155200,120306950,7470,7470,7470,7470,0
20241205,155100,120306950,7470,7470,7470,7470,0
20241205,155000,120306950,7470,7470,7470,7470,0
20241205,154900,120306950,7470,7470,7470,7470,0
20241205,154800,120306950,7470,7470,7470,7470,0
20241205,154700,120306950,7470,7470,7470,7470,0
20241205,154600,120306950,7470,7470,7470,7470,0
20241205,154500,120306950,7470,7470,7470,7470,0
20241205,154400,120306950,7470,7470,7470,7470,0
20241205,154300,120306950,7470,7470,7470,7470,0
20241205,154200,120306950,7470,7470,7470,7470,0
20241205,154100,120306950,7470,7470,7470,7470,0
20241205,154000,120306950,7470,7470,7470,7470,0
20241205,153900,120306950,7470,7470,7470,7470,0
20241205,153800,120306950,7470,7470,7470,7470,485
20241205,153700,120306950,7470,7470,7470,7470,0
20241205,153600,120306950,7470,7470,7470,7470,0
20241205,153500,120306950,7470,7470,7470,7470,0
20241205,153400,120306950,7470,7470,7470,7470,0
20241205,153300,120306950,7470,7470,7470,7470,0
20241205,153200,120306950,7470,7470,7470,7470,0
20241205,153100,120306950,7470,7470,7470,7470,0
20241205,153000,120306950,7470,7470,7470,7470,485
20241205,152900,116684000,7510,7510,7510,7510,0
20241205,152800,116684000,7510,7510,7510,7510,0
20241205,152700,116684000,7510,7510,7510,7510,0
20241205,152600,116684000,7510,7510,7510,7510,0
20241205,152500,116684000,7510,7510,7510,7510,0
20241205,152400,116684000,7510,7510,7510,7510,0
20241205,152300,116684000,7510,7510,7510,7510,0
20241205,152200,116684000,7510,7510,7510,7510,0
20241205,152100,116684000,7510,7510,7510,7510,0
20241205,152000,116684000,7510,7510,7510,7510,0
20241205,151900,116684000,7510,7510,7510,7510,0
20241205,151800,116684000,7510,7510,7510,7510,0
20241205,151700,116684000,7510,7510,7510,7510,7
20241205,151600,116631430,7480,7480,7480,7480,0
20241205,151500,116631430,7480,7480,7480,7480,0
20241205,151400,116631430,7480,7480,7480,7480,2
20241205,151300,116616470,7510,7510,7510,7510,0
20241205,151200,116616470,7510,7510,7510,7510,0
20241205,151100,116616470,7510,7510,7510,7510,0
20241205,151000,116616470,7510,7510,7510,7510,0
20241205,150900,116616470,7510,7510,7510,7510,0
20241205,150800,116616470,7510,7510,7510,7510,200
20241205,150700,115114470,7510,7510,7510,7510,0
20241205,150600,115114470,7510,7510,7510,7510,0
20241205,150500,115114470,7510,7510,7510,7510,6
20241205,150400,115069410,7510,7510,7510,7510,0
20241205,150300,115069410,7510,7510,7510,7510,0
20241205,150200,115069410,7510,7480,7510,7470,56
20241205,150100,114650870,7500,7480,7500,7480,3
20241205,150000,114628410,7510,7510,7510,7510,0
20241205,145900,114628410,7510,7510,7510,7510,0
20241205,145800,114628410,7510,7510,7510,7510,0
20241205,145700,114628410,7510,7480,7510,7470,42
20241205,145600,114314490,7510,7510,7510,7510,0
20241205,145500,114314490,7510,7510,7510,7510,1
20241205,145400,114306980,7470,7470,7470,7470,0
20241205,145300,114306980,7470,7470,7470,7470,0
20241205,145200,114306980,7470,7470,7470,7470,0
20241205,145100,114306980,7470,7470,7470,7470,0
20241205,145000,114306980,7470,7480,7480,7470,50
20241205,144900,113933460,7480,7480,7480,7470,405
20241205,144800,110904570,7490,7490,7490,7490,0
20241205,144700,110904570,7490,7490,7490,7490,0
20241205,144600,110904570,7490,7490,7490,7490,50
20241205,144500,110530070,7540,7540,7540,7540,0
20241205,144400,110530070,7540,7540,7540,7540,0
20241205,144300,110530070,7540,7540,7540,7540,0
20241205,144200,110530070,7540,7540,7540,7540,0
20241205,144100,110530070,7540,7540,7540,7540,0
20241205,144000,110530070,7540,7540,7540,7540,0
20241205,143900,110530070,7540,7540,7540,7540,0
20241205,143800,110530070,7540,7540,7540,7540,0
20241205,143700,110530070,7540,7540,7540,7540,0
20241205,143600,110530070,7540,7540,7540,7540,0
20241205,143500,110530070,7540,7540,7540,7540,0
20241205,143400,110530070,7540,7540,7540,7540,0
20241205,143300,110530070,7540,7540,7540,7540,6
20241205,143200,110484830,7490,7490,7490,7490,0
20241205,143100,110484830,7490,7490,7490,7490,0
20241205,143000,110484830,7490,7500,7500,7490,370
20241205,142900,107711740,7500,7500,7500,7500,0
20241205,142800,107711740,7500,7500,7500,7500,0
20241205,142700,107711740,7500,7510,7510,7500,90
20241205,142600,107036570,7500,7500,7500,7500,0
20241205,142500,107036570,7500,7500,7500,7500,0
20241205,142400,107036570,7500,7500,7500,7500,0
20241205,142300,107036570,7500,7510,7510,7500,71
20241205,142200,106503490,7520,7520,7520,7520,10
20241205,142100,106428290,7520,7540,7540,7520,28
20241205,142000,106217580,7570,7570,7570,7570,0
20241205,141900,106217580,7570,7570,7570,7570,0
20241205,141800,106217580,7570,7570,7570,7570,0
20241205,141700,106217580,7570,7540,7570,7540,53
20241205,141600,105817930,7530,7530,7530,7530,0
20241205,141500,105817930,7530,7530,7530,7530,0
20241205,141400,105817930,7530,7530,7530,7530,0
20241205,141300,105817930,7530,7530,7530,7530,0
20241205,141200,105817930,7530,7530,7530,7530,0
20241205,141100,105817930,7530,7530,7530,7530,0
20241205,141000,105817930,7530,7530,7530,7530,0
20241205,140900,105817930,7530,7530,7530,7530,0
20241205,140800,105817930,7530,7530,7530,7530,53
20241205,140700,105418840,7530,7530,7530,7530,0
20241205,140600,105418840,7530,7530,7530,7530,0
20241205,140500,105418840,7530,7530,7530,7530,0
20241205,140400,105418840,7530,7530,7530,7530,0
20241205,140300,105418840,7530,7530,7530,7530,0
20241205,140200,105418840,7530,7530,7530,7530,0
20241205,140100,105418840,7530,7530,7530,7530,0
20241205,140000,105418840,7530,7520,7530,7520,103
20241205,135900,104644270,7520,7520,7520,7520,0
20241205,135800,104644270,7520,7520,7520,7520,0
20241205,135700,104644270,7520,7520,7520,7520,0
20241205,135600,104644270,7520,7520,7520,7520,20
20241205,135500,104493870,7520,7520,7520,7520,0
20241205,135400,104493870,7520,7520,7520,7520,0
20241205,135300,104493870,7520,7520,7520,7520,0
20241205,135200,104493870,7520,7520,7520,7520,178
20241205,135100,103155310,7530,7530,7530,7530,0
20241205,135000,103155310,7530,7530,7530,7530,0
20241205,134900,103155310,7530,7530,7530,7530,0
20241205,134800,103155310,7530,7530,7530,7530,0
20241205,134700,103155310,7530,7530,7530,7530,30
20241205,134600,102929410,7530,7530,7530,7530,100
20241205,134500,102176410,7500,7500,7500,7500,0
20241205,134400,102176410,7500,7500,7500,7500,0
20241205,134300,102176410,7500,7500,7500,7500,0
20241205,134200,102176410,7500,7500,7500,7500,0
20241205,134100,102176410,7500,7500,7500,7500,0
20241205,134000,102176410,7500,7500,7500,7500,0
20241205,133900,102176410,7500,7500,7500,7500,114
20241205,133800,101321410,7500,7500,7500,7500,286
20241205,133700,99176410,7500,7500,7500,7500,0
20241205,133600,99176410,7500,7500,7500,7500,0
20241205,133500,99176410,7500,7500,7500,7500,0
20241205,133400,99176410,7500,7500,7500,7500,0
20241205,133300,99176410,7500,7500,7500,7500,1
20241205,133200,99168910,7530,7530,7530,7530,1
20241205,133100,99161380,7500,7500,7500,7500,0
20241205,133000,99161380,7500,7500,7500,7500,0
20241205,132900,99161380,7500,7500,7500,7500,0
20241205,132800,99161380,7500,7500,7500,7500,0
20241205,132700,99161380,7500,7500,7500,7500,0
20241205,132600,99161380,7500,7520,7520,7480,320
20241205,132500,96762570,7500,7500,7500,7500,0
20241205,132400,96762570,7500,7500,7500,7500,0
20241205,132300,96762570,7500,7500,7500,7500,0
20241205,132200,96762570,7500,7500,7500,7500,0
20241205,132100,96762570,7500,7500,7500,7500,0
20241205,132000,96762570,7500,7500,7500,7500,0
20241205,131900,96762570,7500,7500,7500,7500,0
20241205,131800,96762570,7500,7500,7500,7500,0
20241205,131700,96762570,7500,7500,7500,7500,0
20241205,131600,96762570,7500,7500,7500,7500,0
20241205,131500,96762570,7500,7500,7500,7500,0
20241205,131400,96762570,7500,7500,7500,7500,0
20241205,131300,96762570,7500,7500,7500,7500,0
20241205,131200,96762570,7500,7500,7500,7500,24
20241205,131100,96582570,7500,7500,7500,7500,817
20241205,131000,90455070,7500,7520,7520,7500,1159
20241205,130900,81761370,7580,7580,7580,7580,0
20241205,130800,81761370,7580,7580,7580,7580,0
20241205,130700,81761370,7580,7580,7580,7580,0
20241205,130600,81761370,7580,7580,7580,7580,0
20241205,130500,81761370,7580,7580,7580,7580,0
20241205,130400,81761370,7580,7580,7580,7580,0
20241205,130300,81761370,7580,7580,7580,7580,0
20241205,130200,81761370,7580,7580,7580,7580,0
20241205,130100,81761370,7580,7540,7580,7540,200
20241205,130000,80248580,7520,7520,7520,7520,0
20241205,125900,80248580,7520,7520,7520,7520,0
20241205,125800,80248580,7520,7520,7520,7520,0
20241205,125700,80248580,7520,7520,7520,7520,0
20241205,125600,80248580,7520,7500,7520,7500,293
20241205,125500,78047720,7500,7520,7520,7500,885
20241205,125400,71407080,7520,7530,7530,7520,822
20241205,125300,65222490,7540,7540,7540,7540,0
20241205,125200,65222490,7540,7540,7540,7540,0
20241205,125100,65222490,7540,7540,7540,7540,2
20241205,125000,65207410,7540,7540,7540,7540,5
20241205,124900,65169710,7540,7540,7540,7540,3
20241205,124800,65147090,7540,7540,7540,7540,47
20241205,124700,64792710,7540,7550,7550,7540,102
20241205,124600,64022630,7540,7540,7540,7540,0
20241205,124500,64022630,7540,7540,7540,7540,21
20241205,124400,63864290,7540,7540,7540,7540,6
20241205,124300,63819050,7550,7550,7550,7550,0
20241205,124200,63819050,7550,7550,7550,7550,0
20241205,124100,63819050,7550,7550,7550,7550,0
20241205,124000,63819050,7550,7550,7550,7550,0
20241205,123900,63819050,7550,7550,7550,7550,226
20241205,123800,62112750,7580,7580,7580,7580,0
20241205,123700,62112750,7580,7580,7580,7580,0
20241205,123600,62112750,7580,7580,7580,7580,0
20241205,123500,62112750,7580,7580,7580,7580,1
20241205,123400,62105170,7580,7580,7580,7580,0
20241205,123300,62105170,7580,7580,7580,7580,0
20241205,123200,62105170,7580,7580,7580,7580,1
20241205,123100,62097590,7580,7580,7580,7580,0
20241205,123000,62097590,7580,7580,7580,7580,1
20241205,122900,62090010,7540,7540,7540,7540,0
20241205,122800,62090010,7540,7540,7540,7540,3
20241205,122700,62067390,7580,7580,7580,7580,1
20241205,122600,62059810,7580,7580,7580,7580,0
20241205,122500,62059810,7580,7580,7580,7580,1
20241205,122400,62052230,7580,7580,7580,7580,0
20241205,122300,62052230,7580,7580,7580,7580,0
20241205,122200,62052230,7580,7540,7580,7540,42
20241205,122100,61735510,7580,7580,7580,7580,0
20241205,122000,61735510,7580,7580,7580,7580,1
20241205,121900,61727930,7580,7580,7580,7580,0
20241205,121800,61727930,7580,7580,7580,7580,1
20241205,121700,61720350,7590,7580,7590,7580,128
20241205,121600,60749480,7580,7570,7580,7570,10
20241205,121500,60673700,7570,7570,7570,7570,1
20241205,121400,60666130,7570,7570,7570,7570,0
20241205,121300,60666130,7570,7540,7570,7540,4
20241205,121200,60635940,7570,7570,7570,7570,0
20241205,121100,60635940,7570,7570,7570,7570,0
20241205,121000,60635940,7570,7570,7570,7570,1
20241205,120900,60628370,7580,7580,7580,7580,0
20241205,120800,60628370,7580,7580,7580,7580,2
20241205,120700,60613210,7580,7580,7580,7580,0
20241205,120600,60613210,7580,7580,7580,7580,0
20241205,120500,60613210,7580,7580,7580,7580,1
20241205,120400,60605630,7540,7540,7540,7540,30
20241205,120300,60379430,7580,7580,7580,7580,1
20241205,120200,60371850,7550,7550,7550,7550,118
20241205,120100,59480950,7550,7550,7550,7550,1
20241205,120000,59473400,7550,7550,7550,7550,0
20241205,115900,59473400,7550,7550,7550,7550,0
20241205,115800,59473400,7550,7550,7550,7550,1
20241205,115700,59465850,7550,7550,7550,7550,0
20241205,115600,59465850,7550,7550,7550,7550,1
20241205,115500,59458300,7550,7550,7550,7550,0
20241205,115400,59458300,7550,7550,7550,7550,0
20241205,115300,59458300,7550,7550,7550,7550,1
20241205,115200,59450750,7550,7550,7550,7550,0
20241205,115100,59450750,7550,7550,7550,7550,1
20241205,115000,59443200,7550,7550,7550,7550,377
20241205,114900,56596850,7550,7550,7550,7550,500
20241205,114800,52821850,7580,7580,7580,7580,1
20241205,114700,52814270,7580,7580,7580,7580,0
20241205,114600,52814270,7580,7580,7580,7580,1
20241205,114500,52806690,7580,7580,7580,7580,72
20241205,114400,52260930,7580,7580,7580,7580,1
20241205,114300,52253350,7570,7570,7570,7570,31
20241205,114200,52018680,7570,7570,7570,7570,0
20241205,114100,52018680,7570,7570,7570,7570,1
20241205,114000,52011110,7570,7570,7570,7570,0
20241205,113900,52011110,7570,7570,7570,7570,1
20241205,113800,52003540,7570,7570,7570,7570,0
20241205,113700,52003540,7570,7570,7570,7570,0
20241205,113600,52003540,7570,7570,7570,7570,1
20241205,113500,51995970,7570,7570,7570,7570,0
20241205,113400,51995970,7570,7570,7570,7570,1
20241205,113300,51988400,7570,7570,7570,7570,0
20241205,113200,51988400,7570,7570,7570,7570,0
20241205,113100,51988400,7570,7570,7570,7570,1
20241205,113000,51980830,7570,7550,7570,7550,60
20241205,112900,51527810,7580,7580,7580,7580,1
20241205,112800,51520230,7570,7570,7570,7570,0
20241205,112700,51520230,7570,7570,7570,7570,14
20241205,112600,51414250,7570,7570,7570,7570,0
20241205,112500,51414250,7570,7570,7570,7570,0
20241205,112400,51414250,7570,7560,7570,7560,6
20241205,112300,51368880,7550,7550,7570,7550,445
20241205,112200,48003840,7550,7550,7550,7550,1
20241205,112100,47996290,7550,7550,7550,7550,0
20241205,112000,47996290,7550,7550,7550,7550,0
20241205,111900,47996290,7550,7550,7550,7550,1
20241205,111800,47988740,7550,7550,7550,7550,0
20241205,111700,47988740,7550,7550,7550,7550,1
20241205,111600,47981190,7550,7550,7550,7550,0
20241205,111500,47981190,7550,7550,7550,7550,0
20241205,111400,47981190,7550,7550,7550,7550,1
20241205,111300,47973640,7550,7550,7550,7550,0
20241205,111200,47973640,7550,7550,7550,7550,1
20241205,111100,47966090,7550,7550,7550,7550,0
20241205,111000,47966090,7550,7550,7550,7550,0
20241205,110900,47966090,7550,7550,7550,7550,1
20241205,110800,47958540,7550,7550,7550,7550,0
20241205,110700,47958540,7550,7550,7550,7550,1
20241205,110600,47950990,7550,7550,7550,7550,0
20241205,110500,47950990,7550,7550,7550,7550,1
20241205,110400,47943440,7550,7550,7550,7550,0
20241205,110300,47943440,7550,7550,7550,7550,0
20241205,110200,47943440,7550,7550,7550,7550,1
20241205,110100,47935890,7550,7550,7550,7550,0
20241205,110000,47935890,7550,7550,7550,7550,1
20241205,105900,47928340,7550,7550,7550,7550,0
20241205,105800,47928340,7550,7550,7550,7550,0
20241205,105700,47928340,7550,7520,7550,7520,2
20241205,105600,47913270,7520,7520,7520,7520,0
20241205,105500,47913270,7520,7550,7550,7520,10
20241205,105400,47838040,7550,7550,7550,7550,0
20241205,105300,47838040,7550,7550,7550,7550,0
20241205,105200,47838040,7550,7550,7550,7550,1
20241205,105100,47830490,7550,7550,7550,7550,0
20241205,105000,47830490,7550,7550,7550,7550,1
20241205,104900,47822940,7550,7550,7550,7550,0
20241205,104800,47822940,7550,7550,7550,7550,1
20241205,104700,47815390,7550,7550,7550,7550,0
20241205,104600,47815390,7550,7550,7550,7550,0
20241205,104500,47815390,7550,7550,7550,7550,1
20241205,104400,47807840,7550,7550,7550,7550,0
20241205,104300,47807840,7550,7550,7550,7550,1
20241205,104200,47800290,7550,7540,7550,7540,400
20241205,104100,44782450,7540,7540,7540,7540,0
20241205,104000,44782450,7540,7540,7540,7540,1
20241205,103900,44774910,7530,7530,7530,7530,0
20241205,103800,44774910,7530,7530,7530,7530,1
20241205,103700,44767380,7510,7510,7510,7510,0
20241205,103600,44767380,7510,7540,7540,7410,1202
20241205,103500,35783690,7540,7540,7540,7540,1
20241205,103400,35776150,7540,7540,7540,7540,0
20241205,103300,35776150,7540,7540,7540,7540,1
20241205,103200,35768610,7540,7540,7540,7540,0
20241205,103100,35768610,7540,7540,7540,7540,1
20241205,103000,35761070,7540,7500,7540,7500,2
20241205,102900,35746030,7500,7500,7500,7500,5
20241205,102800,35708530,7540,7540,7540,7540,1
20241205,102700,35700990,7510,7510,7510,7510,0
20241205,102600,35700990,7510,7500,7530,7490,45
20241205,102500,35363510,7490,7490,7490,7490,0
20241205,102400,35363510,7490,7510,7510,7490,100
20241205,102300,34613590,7540,7540,7540,7540,1
20241205,102200,34606050,7540,7540,7540,7540,0
20241205,102100,34606050,7540,7520,7540,7510,36
20241205,102000,34335560,7540,7540,7540,7540,35
20241205,101900,34071660,7540,7540,7540,7540,0
20241205,101800,34071660,7540,7540,7540,7540,1
20241205,101700,34064120,7550,7550,7550,7550,0
20241205,101600,34064120,7550,7550,7550,7550,1
20241205,101500,34056570,7530,7530,7530,7530,0
20241205,101400,34056570,7530,7530,7530,7530,100
20241205,101300,33303570,7530,7530,7530,7530,0
20241205,101200,33303570,7530,7530,7530,7530,0
20241205,101100,33303570,7530,7530,7530,7530,1
20241205,101000,33296040,7530,7530,7530,7530,0
20241205,100900,33296040,7530,7530,7530,7530,1
20241205,100800,33288510,7520,7520,7520,7520,15
20241205,100700,33175710,7500,7500,7500,7500,10
20241205,100600,33100710,7520,7520,7520,7520,1
20241205,100500,33093190,7500,7500,7500,7500,0
20241205,100400,33093190,7500,7530,7530,7500,6
20241205,100300,33048160,7500,7500,7500,7500,0
20241205,100200,33048160,7500,7500,7500,7500,5
20241205,100100,33010660,7550,7550,7550,7550,2
20241205,100000,32995560,7500,7550,7550,7500,4
20241205,095900,32965510,7500,7560,7560,7500,6
20241205,095800,32920450,7560,7560,7560,7560,0
20241205,095700,32920450,7560,7500,7560,7480,356
20241205,095600,30255830,7560,7560,7560,7560,0
20241205,095500,30255830,7560,7500,7560,7500,62
20241205,095400,29790770,7500,7500,7500,7500,0
20241205,095300,29790770,7500,7500,7500,7500,0
20241205,095200,29790770,7500,7500,7500,7500,0
20241205,095100,29790770,7500,7500,7500,7500,80
20241205,095000,29190770,7500,7510,7510,7500,200
20241205,094900,27690710,7560,7560,7560,7560,0
20241205,094800,27690710,7560,7560,7560,7560,5
20241205,094700,27652910,7560,7510,7560,7500,402
20241205,094600,24636520,7550,7550,7550,7550,0
20241205,094500,24636520,7550,7550,7550,7550,0
20241205,094400,24636520,7550,7540,7550,7540,128
20241205,094300,23671340,7540,7540,7540,7540,0
20241205,094200,23671340,7540,7540,7540,7540,4
20241205,094100,23641180,7500,7500,7500,7500,0
20241205,094000,23641180,7500,7500,7500,7500,0
20241205,093900,23641180,7500,7500,7500,7500,0
20241205,093800,23641180,7500,7500,7500,7500,20
20241205,093700,23491180,7500,7500,7500,7500,0
20241205,093600,23491180,7500,7500,7500,7500,0
20241205,093500,23491180,7500,7500,7500,7500,0
20241205,093400,23491180,7500,7500,7500,7500,0
20241205,093300,23491180,7500,7500,7500,7500,0
20241205,093200,23491180,7500,7500,7500,7500,1
20241205,093100,23483680,7470,7470,7470,7470,0
20241205,093000,23483680,7470,7470,7470,7470,0
20241205,092900,23483680,7470,7470,7470,7470,0
20241205,092800,23483680,7470,7470,7470,7470,0
20241205,092700,23483680,7470,7470,7470,7470,0
20241205,092600,23483680,7470,7470,7470,7470,0
20241205,092500,23483680,7470,7480,7480,7470,315
20241205,092400,21130560,7470,7470,7470,7470,0
20241205,092300,21130560,7470,7470,7470,7470,0
20241205,092200,21130560,7470,7470,7470,7470,0
20241205,092100,21130560,7470,7470,7470,7470,0
20241205,092000,21130560,7470,7470,7470,7470,0
20241205,091900,21130560,7470,7470,7470,7470,63
20241205,091800,20659950,7470,7470,7470,7470,131
20241205,091700,19681380,7480,7500,7500,7480,153
20241205,091600,18536230,7490,7490,7490,7490,0
20241205,091500,18536230,7490,7500,7500,7490,54
20241205,091400,18131670,7500,7500,7500,7500,15
20241205,091300,18019170,7550,7550,7550,7550,0
20241205,091200,18019170,7550,7550,7550,7550,0
20241205,091100,18019170,7550,7550,7550,7550,0
20241205,091000,18019170,7550,7550,7550,7550,200
20241205,090900,16509170,7510,7510,7510,7510,5
20241205,090800,16471620,7500,7500,7500,7500,0
20241205,090700,16471620,7500,7500,7500,7500,200
20241205,090600,14971620,7500,7530,7530,7500,533
20241205,090500,10968590,7530,7530,7530,7530,2
20241205,090400,10953530,7520,7540,7540,7520,602
20241205,090300,6423790,7540,7540,7540,7540,3
20241205,090200,6401170,7530,7660,7660,7530,301
20241205,090100,4134010,7550,7550,7550,7550,0
20241205,090000,4134010,7550,7530,7550,7530,549
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241205 203800 120306950 7470 7470 7470 7470 485
3 20241205 203700 120306950 7470 7470 7470 7470 0
4 20241205 203600 120306950 7470 7470 7470 7470 0
5 20241205 203500 120306950 7470 7470 7470 7470 0
6 20241205 203400 120306950 7470 7470 7470 7470 0
7 20241205 203300 120306950 7470 7470 7470 7470 0
8 20241205 203200 120306950 7470 7470 7470 7470 0
9 20241205 203100 120306950 7470 7470 7470 7470 0
10 20241205 203000 120306950 7470 7470 7470 7470 0
11 20241205 202900 120306950 7470 7470 7470 7470 0
12 20241205 202800 120306950 7470 7470 7470 7470 0
13 20241205 202700 120306950 7470 7470 7470 7470 0
14 20241205 202600 120306950 7470 7470 7470 7470 0
15 20241205 202500 120306950 7470 7470 7470 7470 0
16 20241205 202400 120306950 7470 7470 7470 7470 0
17 20241205 202300 120306950 7470 7470 7470 7470 0
18 20241205 202200 120306950 7470 7470 7470 7470 0
19 20241205 202100 120306950 7470 7470 7470 7470 0
20 20241205 202000 120306950 7470 7470 7470 7470 0
21 20241205 201900 120306950 7470 7470 7470 7470 0
22 20241205 201800 120306950 7470 7470 7470 7470 0
23 20241205 201700 120306950 7470 7470 7470 7470 0
24 20241205 201600 120306950 7470 7470 7470 7470 0
25 20241205 201500 120306950 7470 7470 7470 7470 0
26 20241205 201400 120306950 7470 7470 7470 7470 0
27 20241205 201300 120306950 7470 7470 7470 7470 0
28 20241205 201200 120306950 7470 7470 7470 7470 0
29 20241205 201100 120306950 7470 7470 7470 7470 0
30 20241205 201000 120306950 7470 7470 7470 7470 0
31 20241205 200900 120306950 7470 7470 7470 7470 0
32 20241205 200800 120306950 7470 7470 7470 7470 485
33 20241205 200700 120306950 7470 7470 7470 7470 0
34 20241205 200600 120306950 7470 7470 7470 7470 0
35 20241205 200500 120306950 7470 7470 7470 7470 0
36 20241205 200400 120306950 7470 7470 7470 7470 0
37 20241205 200300 120306950 7470 7470 7470 7470 0
38 20241205 200200 120306950 7470 7470 7470 7470 0
39 20241205 200100 120306950 7470 7470 7470 7470 0
40 20241205 200000 120306950 7470 7470 7470 7470 0
41 20241205 195900 120306950 7470 7470 7470 7470 0
42 20241205 195800 120306950 7470 7470 7470 7470 0
43 20241205 195700 120306950 7470 7470 7470 7470 0
44 20241205 195600 120306950 7470 7470 7470 7470 0
45 20241205 195500 120306950 7470 7470 7470 7470 0
46 20241205 195400 120306950 7470 7470 7470 7470 0
47 20241205 195300 120306950 7470 7470 7470 7470 0
48 20241205 195200 120306950 7470 7470 7470 7470 0
49 20241205 195100 120306950 7470 7470 7470 7470 0
50 20241205 195000 120306950 7470 7470 7470 7470 0
51 20241205 194900 120306950 7470 7470 7470 7470 0
52 20241205 194800 120306950 7470 7470 7470 7470 0
53 20241205 194700 120306950 7470 7470 7470 7470 0
54 20241205 194600 120306950 7470 7470 7470 7470 0
55 20241205 194500 120306950 7470 7470 7470 7470 0
56 20241205 194400 120306950 7470 7470 7470 7470 0
57 20241205 194300 120306950 7470 7470 7470 7470 0
58 20241205 194200 120306950 7470 7470 7470 7470 0
59 20241205 194100 120306950 7470 7470 7470 7470 0
60 20241205 194000 120306950 7470 7470 7470 7470 0
61 20241205 193900 120306950 7470 7470 7470 7470 0
62 20241205 193800 120306950 7470 7470 7470 7470 485
63 20241205 193700 120306950 7470 7470 7470 7470 0
64 20241205 193600 120306950 7470 7470 7470 7470 0
65 20241205 193500 120306950 7470 7470 7470 7470 0
66 20241205 193400 120306950 7470 7470 7470 7470 0
67 20241205 193300 120306950 7470 7470 7470 7470 0
68 20241205 193200 120306950 7470 7470 7470 7470 0
69 20241205 193100 120306950 7470 7470 7470 7470 0
70 20241205 193000 120306950 7470 7470 7470 7470 0
71 20241205 192900 120306950 7470 7470 7470 7470 0
72 20241205 192800 120306950 7470 7470 7470 7470 0
73 20241205 192700 120306950 7470 7470 7470 7470 0
74 20241205 192600 120306950 7470 7470 7470 7470 0
75 20241205 192500 120306950 7470 7470 7470 7470 0
76 20241205 192400 120306950 7470 7470 7470 7470 0
77 20241205 192300 120306950 7470 7470 7470 7470 0
78 20241205 192200 120306950 7470 7470 7470 7470 0
79 20241205 192100 120306950 7470 7470 7470 7470 0
80 20241205 192000 120306950 7470 7470 7470 7470 0
81 20241205 191900 120306950 7470 7470 7470 7470 0
82 20241205 191800 120306950 7470 7470 7470 7470 0
83 20241205 191700 120306950 7470 7470 7470 7470 0
84 20241205 191600 120306950 7470 7470 7470 7470 0
85 20241205 191500 120306950 7470 7470 7470 7470 0
86 20241205 191400 120306950 7470 7470 7470 7470 0
87 20241205 191300 120306950 7470 7470 7470 7470 0
88 20241205 191200 120306950 7470 7470 7470 7470 0
89 20241205 191100 120306950 7470 7470 7470 7470 0
90 20241205 191000 120306950 7470 7470 7470 7470 0
91 20241205 190900 120306950 7470 7470 7470 7470 0
92 20241205 190800 120306950 7470 7470 7470 7470 485
93 20241205 190700 120306950 7470 7470 7470 7470 0
94 20241205 190600 120306950 7470 7470 7470 7470 0
95 20241205 190500 120306950 7470 7470 7470 7470 0
96 20241205 190400 120306950 7470 7470 7470 7470 0
97 20241205 190300 120306950 7470 7470 7470 7470 0
98 20241205 190200 120306950 7470 7470 7470 7470 0
99 20241205 190100 120306950 7470 7470 7470 7470 0
100 20241205 190000 120306950 7470 7470 7470 7470 0
101 20241205 185900 120306950 7470 7470 7470 7470 0
102 20241205 185800 120306950 7470 7470 7470 7470 0
103 20241205 185700 120306950 7470 7470 7470 7470 0
104 20241205 185600 120306950 7470 7470 7470 7470 0
105 20241205 185500 120306950 7470 7470 7470 7470 0
106 20241205 185400 120306950 7470 7470 7470 7470 0
107 20241205 185300 120306950 7470 7470 7470 7470 0
108 20241205 185200 120306950 7470 7470 7470 7470 0
109 20241205 185100 120306950 7470 7470 7470 7470 0
110 20241205 185000 120306950 7470 7470 7470 7470 0
111 20241205 184900 120306950 7470 7470 7470 7470 0
112 20241205 184800 120306950 7470 7470 7470 7470 0
113 20241205 184700 120306950 7470 7470 7470 7470 0
114 20241205 184600 120306950 7470 7470 7470 7470 0
115 20241205 184500 120306950 7470 7470 7470 7470 0
116 20241205 184400 120306950 7470 7470 7470 7470 0
117 20241205 184300 120306950 7470 7470 7470 7470 0
118 20241205 184200 120306950 7470 7470 7470 7470 0
119 20241205 184100 120306950 7470 7470 7470 7470 0
120 20241205 184000 120306950 7470 7470 7470 7470 0
121 20241205 183900 120306950 7470 7470 7470 7470 0
122 20241205 183800 120306950 7470 7470 7470 7470 485
123 20241205 183700 120306950 7470 7470 7470 7470 0
124 20241205 183600 120306950 7470 7470 7470 7470 0
125 20241205 183500 120306950 7470 7470 7470 7470 0
126 20241205 183400 120306950 7470 7470 7470 7470 0
127 20241205 183300 120306950 7470 7470 7470 7470 0
128 20241205 183200 120306950 7470 7470 7470 7470 0
129 20241205 183100 120306950 7470 7470 7470 7470 0
130 20241205 183000 120306950 7470 7470 7470 7470 0
131 20241205 182900 120306950 7470 7470 7470 7470 0
132 20241205 182800 120306950 7470 7470 7470 7470 0
133 20241205 182700 120306950 7470 7470 7470 7470 0
134 20241205 182600 120306950 7470 7470 7470 7470 0
135 20241205 182500 120306950 7470 7470 7470 7470 0
136 20241205 182400 120306950 7470 7470 7470 7470 0
137 20241205 182300 120306950 7470 7470 7470 7470 0
138 20241205 182200 120306950 7470 7470 7470 7470 0
139 20241205 182100 120306950 7470 7470 7470 7470 0
140 20241205 182000 120306950 7470 7470 7470 7470 0
141 20241205 181900 120306950 7470 7470 7470 7470 0
142 20241205 181800 120306950 7470 7470 7470 7470 0
143 20241205 181700 120306950 7470 7470 7470 7470 0
144 20241205 181600 120306950 7470 7470 7470 7470 0
145 20241205 181500 120306950 7470 7470 7470 7470 0
146 20241205 181400 120306950 7470 7470 7470 7470 0
147 20241205 181300 120306950 7470 7470 7470 7470 0
148 20241205 181200 120306950 7470 7470 7470 7470 0
149 20241205 181100 120306950 7470 7470 7470 7470 0
150 20241205 181000 120306950 7470 7470 7470 7470 0
151 20241205 180900 120306950 7470 7470 7470 7470 0
152 20241205 180800 120306950 7470 7470 7470 7470 485
153 20241205 180700 120306950 7470 7470 7470 7470 0
154 20241205 180600 120306950 7470 7470 7470 7470 0
155 20241205 180500 120306950 7470 7470 7470 7470 0
156 20241205 180400 120306950 7470 7470 7470 7470 0
157 20241205 180300 120306950 7470 7470 7470 7470 0
158 20241205 180200 120306950 7470 7470 7470 7470 0
159 20241205 180100 120306950 7470 7470 7470 7470 0
160 20241205 180000 120306950 7470 7470 7470 7470 0
161 20241205 175900 120306950 7470 7470 7470 7470 0
162 20241205 175800 120306950 7470 7470 7470 7470 0
163 20241205 175700 120306950 7470 7470 7470 7470 0
164 20241205 175600 120306950 7470 7470 7470 7470 0
165 20241205 175500 120306950 7470 7470 7470 7470 0
166 20241205 175400 120306950 7470 7470 7470 7470 0
167 20241205 175300 120306950 7470 7470 7470 7470 0
168 20241205 175200 120306950 7470 7470 7470 7470 0
169 20241205 175100 120306950 7470 7470 7470 7470 0
170 20241205 175000 120306950 7470 7470 7470 7470 0
171 20241205 174900 120306950 7470 7470 7470 7470 0
172 20241205 174800 120306950 7470 7470 7470 7470 0
173 20241205 174700 120306950 7470 7470 7470 7470 0
174 20241205 174600 120306950 7470 7470 7470 7470 0
175 20241205 174500 120306950 7470 7470 7470 7470 0
176 20241205 174400 120306950 7470 7470 7470 7470 0
177 20241205 174300 120306950 7470 7470 7470 7470 0
178 20241205 174200 120306950 7470 7470 7470 7470 0
179 20241205 174100 120306950 7470 7470 7470 7470 0
180 20241205 174000 120306950 7470 7470 7470 7470 0
181 20241205 173900 120306950 7470 7470 7470 7470 0
182 20241205 173800 120306950 7470 7470 7470 7470 485
183 20241205 173700 120306950 7470 7470 7470 7470 0
184 20241205 173600 120306950 7470 7470 7470 7470 0
185 20241205 173500 120306950 7470 7470 7470 7470 0
186 20241205 173400 120306950 7470 7470 7470 7470 0
187 20241205 173300 120306950 7470 7470 7470 7470 0
188 20241205 173200 120306950 7470 7470 7470 7470 0
189 20241205 173100 120306950 7470 7470 7470 7470 0
190 20241205 173000 120306950 7470 7470 7470 7470 0
191 20241205 172900 120306950 7470 7470 7470 7470 0
192 20241205 172800 120306950 7470 7470 7470 7470 0
193 20241205 172700 120306950 7470 7470 7470 7470 0
194 20241205 172600 120306950 7470 7470 7470 7470 0
195 20241205 172500 120306950 7470 7470 7470 7470 0
196 20241205 172400 120306950 7470 7470 7470 7470 0
197 20241205 172300 120306950 7470 7470 7470 7470 0
198 20241205 172200 120306950 7470 7470 7470 7470 0
199 20241205 172100 120306950 7470 7470 7470 7470 0
200 20241205 172000 120306950 7470 7470 7470 7470 0
201 20241205 171900 120306950 7470 7470 7470 7470 0
202 20241205 171800 120306950 7470 7470 7470 7470 0
203 20241205 171700 120306950 7470 7470 7470 7470 0
204 20241205 171600 120306950 7470 7470 7470 7470 0
205 20241205 171500 120306950 7470 7470 7470 7470 0
206 20241205 171400 120306950 7470 7470 7470 7470 0
207 20241205 171300 120306950 7470 7470 7470 7470 0
208 20241205 171200 120306950 7470 7470 7470 7470 0
209 20241205 171100 120306950 7470 7470 7470 7470 0
210 20241205 171000 120306950 7470 7470 7470 7470 0
211 20241205 170900 120306950 7470 7470 7470 7470 0
212 20241205 170800 120306950 7470 7470 7470 7470 485
213 20241205 170700 120306950 7470 7470 7470 7470 0
214 20241205 170600 120306950 7470 7470 7470 7470 0
215 20241205 170500 120306950 7470 7470 7470 7470 0
216 20241205 170400 120306950 7470 7470 7470 7470 0
217 20241205 170300 120306950 7470 7470 7470 7470 0
218 20241205 170200 120306950 7470 7470 7470 7470 0
219 20241205 170100 120306950 7470 7470 7470 7470 0
220 20241205 170000 120306950 7470 7470 7470 7470 0
221 20241205 165900 120306950 7470 7470 7470 7470 0
222 20241205 165800 120306950 7470 7470 7470 7470 0
223 20241205 165700 120306950 7470 7470 7470 7470 0
224 20241205 165600 120306950 7470 7470 7470 7470 0
225 20241205 165500 120306950 7470 7470 7470 7470 0
226 20241205 165400 120306950 7470 7470 7470 7470 0
227 20241205 165300 120306950 7470 7470 7470 7470 0
228 20241205 165200 120306950 7470 7470 7470 7470 0
229 20241205 165100 120306950 7470 7470 7470 7470 0
230 20241205 165000 120306950 7470 7470 7470 7470 0
231 20241205 164900 120306950 7470 7470 7470 7470 0
232 20241205 164800 120306950 7470 7470 7470 7470 0
233 20241205 164700 120306950 7470 7470 7470 7470 0
234 20241205 164600 120306950 7470 7470 7470 7470 0
235 20241205 164500 120306950 7470 7470 7470 7470 0
236 20241205 164400 120306950 7470 7470 7470 7470 0
237 20241205 164300 120306950 7470 7470 7470 7470 0
238 20241205 164200 120306950 7470 7470 7470 7470 0
239 20241205 164100 120306950 7470 7470 7470 7470 0
240 20241205 164000 120306950 7470 7470 7470 7470 0
241 20241205 163900 120306950 7470 7470 7470 7470 0
242 20241205 163800 120306950 7470 7470 7470 7470 485
243 20241205 163700 120306950 7470 7470 7470 7470 0
244 20241205 163600 120306950 7470 7470 7470 7470 0
245 20241205 163500 120306950 7470 7470 7470 7470 0
246 20241205 163400 120306950 7470 7470 7470 7470 0
247 20241205 163300 120306950 7470 7470 7470 7470 0
248 20241205 163200 120306950 7470 7470 7470 7470 0
249 20241205 163100 120306950 7470 7470 7470 7470 0
250 20241205 163000 120306950 7470 7470 7470 7470 0
251 20241205 162900 120306950 7470 7470 7470 7470 0
252 20241205 162800 120306950 7470 7470 7470 7470 0
253 20241205 162700 120306950 7470 7470 7470 7470 0
254 20241205 162600 120306950 7470 7470 7470 7470 0
255 20241205 162500 120306950 7470 7470 7470 7470 0
256 20241205 162400 120306950 7470 7470 7470 7470 0
257 20241205 162300 120306950 7470 7470 7470 7470 0
258 20241205 162200 120306950 7470 7470 7470 7470 0
259 20241205 162100 120306950 7470 7470 7470 7470 0
260 20241205 162000 120306950 7470 7470 7470 7470 0
261 20241205 161900 120306950 7470 7470 7470 7470 0
262 20241205 161800 120306950 7470 7470 7470 7470 0
263 20241205 161700 120306950 7470 7470 7470 7470 0
264 20241205 161600 120306950 7470 7470 7470 7470 0
265 20241205 161500 120306950 7470 7470 7470 7470 0
266 20241205 161400 120306950 7470 7470 7470 7470 0
267 20241205 161300 120306950 7470 7470 7470 7470 0
268 20241205 161200 120306950 7470 7470 7470 7470 0
269 20241205 161100 120306950 7470 7470 7470 7470 0
270 20241205 161000 120306950 7470 7470 7470 7470 0
271 20241205 160900 120306950 7470 7470 7470 7470 0
272 20241205 160800 120306950 7470 7470 7470 7470 485
273 20241205 160700 120306950 7470 7470 7470 7470 0
274 20241205 160600 120306950 7470 7470 7470 7470 0
275 20241205 160500 120306950 7470 7470 7470 7470 0
276 20241205 160400 120306950 7470 7470 7470 7470 0
277 20241205 160300 120306950 7470 7470 7470 7470 0
278 20241205 160200 120306950 7470 7470 7470 7470 0
279 20241205 160100 120306950 7470 7470 7470 7470 0
280 20241205 160000 120306950 7470 7470 7470 7470 0
281 20241205 155900 120306950 7470 7470 7470 7470 0
282 20241205 155800 120306950 7470 7470 7470 7470 0
283 20241205 155700 120306950 7470 7470 7470 7470 0
284 20241205 155600 120306950 7470 7470 7470 7470 0
285 20241205 155500 120306950 7470 7470 7470 7470 0
286 20241205 155400 120306950 7470 7470 7470 7470 0
287 20241205 155300 120306950 7470 7470 7470 7470 0
288 20241205 155200 120306950 7470 7470 7470 7470 0
289 20241205 155100 120306950 7470 7470 7470 7470 0
290 20241205 155000 120306950 7470 7470 7470 7470 0
291 20241205 154900 120306950 7470 7470 7470 7470 0
292 20241205 154800 120306950 7470 7470 7470 7470 0
293 20241205 154700 120306950 7470 7470 7470 7470 0
294 20241205 154600 120306950 7470 7470 7470 7470 0
295 20241205 154500 120306950 7470 7470 7470 7470 0
296 20241205 154400 120306950 7470 7470 7470 7470 0
297 20241205 154300 120306950 7470 7470 7470 7470 0
298 20241205 154200 120306950 7470 7470 7470 7470 0
299 20241205 154100 120306950 7470 7470 7470 7470 0
300 20241205 154000 120306950 7470 7470 7470 7470 0
301 20241205 153900 120306950 7470 7470 7470 7470 0
302 20241205 153800 120306950 7470 7470 7470 7470 485
303 20241205 153700 120306950 7470 7470 7470 7470 0
304 20241205 153600 120306950 7470 7470 7470 7470 0
305 20241205 153500 120306950 7470 7470 7470 7470 0
306 20241205 153400 120306950 7470 7470 7470 7470 0
307 20241205 153300 120306950 7470 7470 7470 7470 0
308 20241205 153200 120306950 7470 7470 7470 7470 0
309 20241205 153100 120306950 7470 7470 7470 7470 0
310 20241205 153000 120306950 7470 7470 7470 7470 485
311 20241205 152900 116684000 7510 7510 7510 7510 0
312 20241205 152800 116684000 7510 7510 7510 7510 0
313 20241205 152700 116684000 7510 7510 7510 7510 0
314 20241205 152600 116684000 7510 7510 7510 7510 0
315 20241205 152500 116684000 7510 7510 7510 7510 0
316 20241205 152400 116684000 7510 7510 7510 7510 0
317 20241205 152300 116684000 7510 7510 7510 7510 0
318 20241205 152200 116684000 7510 7510 7510 7510 0
319 20241205 152100 116684000 7510 7510 7510 7510 0
320 20241205 152000 116684000 7510 7510 7510 7510 0
321 20241205 151900 116684000 7510 7510 7510 7510 0
322 20241205 151800 116684000 7510 7510 7510 7510 0
323 20241205 151700 116684000 7510 7510 7510 7510 7
324 20241205 151600 116631430 7480 7480 7480 7480 0
325 20241205 151500 116631430 7480 7480 7480 7480 0
326 20241205 151400 116631430 7480 7480 7480 7480 2
327 20241205 151300 116616470 7510 7510 7510 7510 0
328 20241205 151200 116616470 7510 7510 7510 7510 0
329 20241205 151100 116616470 7510 7510 7510 7510 0
330 20241205 151000 116616470 7510 7510 7510 7510 0
331 20241205 150900 116616470 7510 7510 7510 7510 0
332 20241205 150800 116616470 7510 7510 7510 7510 200
333 20241205 150700 115114470 7510 7510 7510 7510 0
334 20241205 150600 115114470 7510 7510 7510 7510 0
335 20241205 150500 115114470 7510 7510 7510 7510 6
336 20241205 150400 115069410 7510 7510 7510 7510 0
337 20241205 150300 115069410 7510 7510 7510 7510 0
338 20241205 150200 115069410 7510 7480 7510 7470 56
339 20241205 150100 114650870 7500 7480 7500 7480 3
340 20241205 150000 114628410 7510 7510 7510 7510 0
341 20241205 145900 114628410 7510 7510 7510 7510 0
342 20241205 145800 114628410 7510 7510 7510 7510 0
343 20241205 145700 114628410 7510 7480 7510 7470 42
344 20241205 145600 114314490 7510 7510 7510 7510 0
345 20241205 145500 114314490 7510 7510 7510 7510 1
346 20241205 145400 114306980 7470 7470 7470 7470 0
347 20241205 145300 114306980 7470 7470 7470 7470 0
348 20241205 145200 114306980 7470 7470 7470 7470 0
349 20241205 145100 114306980 7470 7470 7470 7470 0
350 20241205 145000 114306980 7470 7480 7480 7470 50
351 20241205 144900 113933460 7480 7480 7480 7470 405
352 20241205 144800 110904570 7490 7490 7490 7490 0
353 20241205 144700 110904570 7490 7490 7490 7490 0
354 20241205 144600 110904570 7490 7490 7490 7490 50
355 20241205 144500 110530070 7540 7540 7540 7540 0
356 20241205 144400 110530070 7540 7540 7540 7540 0
357 20241205 144300 110530070 7540 7540 7540 7540 0
358 20241205 144200 110530070 7540 7540 7540 7540 0
359 20241205 144100 110530070 7540 7540 7540 7540 0
360 20241205 144000 110530070 7540 7540 7540 7540 0
361 20241205 143900 110530070 7540 7540 7540 7540 0
362 20241205 143800 110530070 7540 7540 7540 7540 0
363 20241205 143700 110530070 7540 7540 7540 7540 0
364 20241205 143600 110530070 7540 7540 7540 7540 0
365 20241205 143500 110530070 7540 7540 7540 7540 0
366 20241205 143400 110530070 7540 7540 7540 7540 0
367 20241205 143300 110530070 7540 7540 7540 7540 6
368 20241205 143200 110484830 7490 7490 7490 7490 0
369 20241205 143100 110484830 7490 7490 7490 7490 0
370 20241205 143000 110484830 7490 7500 7500 7490 370
371 20241205 142900 107711740 7500 7500 7500 7500 0
372 20241205 142800 107711740 7500 7500 7500 7500 0
373 20241205 142700 107711740 7500 7510 7510 7500 90
374 20241205 142600 107036570 7500 7500 7500 7500 0
375 20241205 142500 107036570 7500 7500 7500 7500 0
376 20241205 142400 107036570 7500 7500 7500 7500 0
377 20241205 142300 107036570 7500 7510 7510 7500 71
378 20241205 142200 106503490 7520 7520 7520 7520 10
379 20241205 142100 106428290 7520 7540 7540 7520 28
380 20241205 142000 106217580 7570 7570 7570 7570 0
381 20241205 141900 106217580 7570 7570 7570 7570 0
382 20241205 141800 106217580 7570 7570 7570 7570 0
383 20241205 141700 106217580 7570 7540 7570 7540 53
384 20241205 141600 105817930 7530 7530 7530 7530 0
385 20241205 141500 105817930 7530 7530 7530 7530 0
386 20241205 141400 105817930 7530 7530 7530 7530 0
387 20241205 141300 105817930 7530 7530 7530 7530 0
388 20241205 141200 105817930 7530 7530 7530 7530 0
389 20241205 141100 105817930 7530 7530 7530 7530 0
390 20241205 141000 105817930 7530 7530 7530 7530 0
391 20241205 140900 105817930 7530 7530 7530 7530 0
392 20241205 140800 105817930 7530 7530 7530 7530 53
393 20241205 140700 105418840 7530 7530 7530 7530 0
394 20241205 140600 105418840 7530 7530 7530 7530 0
395 20241205 140500 105418840 7530 7530 7530 7530 0
396 20241205 140400 105418840 7530 7530 7530 7530 0
397 20241205 140300 105418840 7530 7530 7530 7530 0
398 20241205 140200 105418840 7530 7530 7530 7530 0
399 20241205 140100 105418840 7530 7530 7530 7530 0
400 20241205 140000 105418840 7530 7520 7530 7520 103
401 20241205 135900 104644270 7520 7520 7520 7520 0
402 20241205 135800 104644270 7520 7520 7520 7520 0
403 20241205 135700 104644270 7520 7520 7520 7520 0
404 20241205 135600 104644270 7520 7520 7520 7520 20
405 20241205 135500 104493870 7520 7520 7520 7520 0
406 20241205 135400 104493870 7520 7520 7520 7520 0
407 20241205 135300 104493870 7520 7520 7520 7520 0
408 20241205 135200 104493870 7520 7520 7520 7520 178
409 20241205 135100 103155310 7530 7530 7530 7530 0
410 20241205 135000 103155310 7530 7530 7530 7530 0
411 20241205 134900 103155310 7530 7530 7530 7530 0
412 20241205 134800 103155310 7530 7530 7530 7530 0
413 20241205 134700 103155310 7530 7530 7530 7530 30
414 20241205 134600 102929410 7530 7530 7530 7530 100
415 20241205 134500 102176410 7500 7500 7500 7500 0
416 20241205 134400 102176410 7500 7500 7500 7500 0
417 20241205 134300 102176410 7500 7500 7500 7500 0
418 20241205 134200 102176410 7500 7500 7500 7500 0
419 20241205 134100 102176410 7500 7500 7500 7500 0
420 20241205 134000 102176410 7500 7500 7500 7500 0
421 20241205 133900 102176410 7500 7500 7500 7500 114
422 20241205 133800 101321410 7500 7500 7500 7500 286
423 20241205 133700 99176410 7500 7500 7500 7500 0
424 20241205 133600 99176410 7500 7500 7500 7500 0
425 20241205 133500 99176410 7500 7500 7500 7500 0
426 20241205 133400 99176410 7500 7500 7500 7500 0
427 20241205 133300 99176410 7500 7500 7500 7500 1
428 20241205 133200 99168910 7530 7530 7530 7530 1
429 20241205 133100 99161380 7500 7500 7500 7500 0
430 20241205 133000 99161380 7500 7500 7500 7500 0
431 20241205 132900 99161380 7500 7500 7500 7500 0
432 20241205 132800 99161380 7500 7500 7500 7500 0
433 20241205 132700 99161380 7500 7500 7500 7500 0
434 20241205 132600 99161380 7500 7520 7520 7480 320
435 20241205 132500 96762570 7500 7500 7500 7500 0
436 20241205 132400 96762570 7500 7500 7500 7500 0
437 20241205 132300 96762570 7500 7500 7500 7500 0
438 20241205 132200 96762570 7500 7500 7500 7500 0
439 20241205 132100 96762570 7500 7500 7500 7500 0
440 20241205 132000 96762570 7500 7500 7500 7500 0
441 20241205 131900 96762570 7500 7500 7500 7500 0
442 20241205 131800 96762570 7500 7500 7500 7500 0
443 20241205 131700 96762570 7500 7500 7500 7500 0
444 20241205 131600 96762570 7500 7500 7500 7500 0
445 20241205 131500 96762570 7500 7500 7500 7500 0
446 20241205 131400 96762570 7500 7500 7500 7500 0
447 20241205 131300 96762570 7500 7500 7500 7500 0
448 20241205 131200 96762570 7500 7500 7500 7500 24
449 20241205 131100 96582570 7500 7500 7500 7500 817
450 20241205 131000 90455070 7500 7520 7520 7500 1159
451 20241205 130900 81761370 7580 7580 7580 7580 0
452 20241205 130800 81761370 7580 7580 7580 7580 0
453 20241205 130700 81761370 7580 7580 7580 7580 0
454 20241205 130600 81761370 7580 7580 7580 7580 0
455 20241205 130500 81761370 7580 7580 7580 7580 0
456 20241205 130400 81761370 7580 7580 7580 7580 0
457 20241205 130300 81761370 7580 7580 7580 7580 0
458 20241205 130200 81761370 7580 7580 7580 7580 0
459 20241205 130100 81761370 7580 7540 7580 7540 200
460 20241205 130000 80248580 7520 7520 7520 7520 0
461 20241205 125900 80248580 7520 7520 7520 7520 0
462 20241205 125800 80248580 7520 7520 7520 7520 0
463 20241205 125700 80248580 7520 7520 7520 7520 0
464 20241205 125600 80248580 7520 7500 7520 7500 293
465 20241205 125500 78047720 7500 7520 7520 7500 885
466 20241205 125400 71407080 7520 7530 7530 7520 822
467 20241205 125300 65222490 7540 7540 7540 7540 0
468 20241205 125200 65222490 7540 7540 7540 7540 0
469 20241205 125100 65222490 7540 7540 7540 7540 2
470 20241205 125000 65207410 7540 7540 7540 7540 5
471 20241205 124900 65169710 7540 7540 7540 7540 3
472 20241205 124800 65147090 7540 7540 7540 7540 47
473 20241205 124700 64792710 7540 7550 7550 7540 102
474 20241205 124600 64022630 7540 7540 7540 7540 0
475 20241205 124500 64022630 7540 7540 7540 7540 21
476 20241205 124400 63864290 7540 7540 7540 7540 6
477 20241205 124300 63819050 7550 7550 7550 7550 0
478 20241205 124200 63819050 7550 7550 7550 7550 0
479 20241205 124100 63819050 7550 7550 7550 7550 0
480 20241205 124000 63819050 7550 7550 7550 7550 0
481 20241205 123900 63819050 7550 7550 7550 7550 226
482 20241205 123800 62112750 7580 7580 7580 7580 0
483 20241205 123700 62112750 7580 7580 7580 7580 0
484 20241205 123600 62112750 7580 7580 7580 7580 0
485 20241205 123500 62112750 7580 7580 7580 7580 1
486 20241205 123400 62105170 7580 7580 7580 7580 0
487 20241205 123300 62105170 7580 7580 7580 7580 0
488 20241205 123200 62105170 7580 7580 7580 7580 1
489 20241205 123100 62097590 7580 7580 7580 7580 0
490 20241205 123000 62097590 7580 7580 7580 7580 1
491 20241205 122900 62090010 7540 7540 7540 7540 0
492 20241205 122800 62090010 7540 7540 7540 7540 3
493 20241205 122700 62067390 7580 7580 7580 7580 1
494 20241205 122600 62059810 7580 7580 7580 7580 0
495 20241205 122500 62059810 7580 7580 7580 7580 1
496 20241205 122400 62052230 7580 7580 7580 7580 0
497 20241205 122300 62052230 7580 7580 7580 7580 0
498 20241205 122200 62052230 7580 7540 7580 7540 42
499 20241205 122100 61735510 7580 7580 7580 7580 0
500 20241205 122000 61735510 7580 7580 7580 7580 1
501 20241205 121900 61727930 7580 7580 7580 7580 0
502 20241205 121800 61727930 7580 7580 7580 7580 1
503 20241205 121700 61720350 7590 7580 7590 7580 128
504 20241205 121600 60749480 7580 7570 7580 7570 10
505 20241205 121500 60673700 7570 7570 7570 7570 1
506 20241205 121400 60666130 7570 7570 7570 7570 0
507 20241205 121300 60666130 7570 7540 7570 7540 4
508 20241205 121200 60635940 7570 7570 7570 7570 0
509 20241205 121100 60635940 7570 7570 7570 7570 0
510 20241205 121000 60635940 7570 7570 7570 7570 1
511 20241205 120900 60628370 7580 7580 7580 7580 0
512 20241205 120800 60628370 7580 7580 7580 7580 2
513 20241205 120700 60613210 7580 7580 7580 7580 0
514 20241205 120600 60613210 7580 7580 7580 7580 0
515 20241205 120500 60613210 7580 7580 7580 7580 1
516 20241205 120400 60605630 7540 7540 7540 7540 30
517 20241205 120300 60379430 7580 7580 7580 7580 1
518 20241205 120200 60371850 7550 7550 7550 7550 118
519 20241205 120100 59480950 7550 7550 7550 7550 1
520 20241205 120000 59473400 7550 7550 7550 7550 0
521 20241205 115900 59473400 7550 7550 7550 7550 0
522 20241205 115800 59473400 7550 7550 7550 7550 1
523 20241205 115700 59465850 7550 7550 7550 7550 0
524 20241205 115600 59465850 7550 7550 7550 7550 1
525 20241205 115500 59458300 7550 7550 7550 7550 0
526 20241205 115400 59458300 7550 7550 7550 7550 0
527 20241205 115300 59458300 7550 7550 7550 7550 1
528 20241205 115200 59450750 7550 7550 7550 7550 0
529 20241205 115100 59450750 7550 7550 7550 7550 1
530 20241205 115000 59443200 7550 7550 7550 7550 377
531 20241205 114900 56596850 7550 7550 7550 7550 500
532 20241205 114800 52821850 7580 7580 7580 7580 1
533 20241205 114700 52814270 7580 7580 7580 7580 0
534 20241205 114600 52814270 7580 7580 7580 7580 1
535 20241205 114500 52806690 7580 7580 7580 7580 72
536 20241205 114400 52260930 7580 7580 7580 7580 1
537 20241205 114300 52253350 7570 7570 7570 7570 31
538 20241205 114200 52018680 7570 7570 7570 7570 0
539 20241205 114100 52018680 7570 7570 7570 7570 1
540 20241205 114000 52011110 7570 7570 7570 7570 0
541 20241205 113900 52011110 7570 7570 7570 7570 1
542 20241205 113800 52003540 7570 7570 7570 7570 0
543 20241205 113700 52003540 7570 7570 7570 7570 0
544 20241205 113600 52003540 7570 7570 7570 7570 1
545 20241205 113500 51995970 7570 7570 7570 7570 0
546 20241205 113400 51995970 7570 7570 7570 7570 1
547 20241205 113300 51988400 7570 7570 7570 7570 0
548 20241205 113200 51988400 7570 7570 7570 7570 0
549 20241205 113100 51988400 7570 7570 7570 7570 1
550 20241205 113000 51980830 7570 7550 7570 7550 60
551 20241205 112900 51527810 7580 7580 7580 7580 1
552 20241205 112800 51520230 7570 7570 7570 7570 0
553 20241205 112700 51520230 7570 7570 7570 7570 14
554 20241205 112600 51414250 7570 7570 7570 7570 0
555 20241205 112500 51414250 7570 7570 7570 7570 0
556 20241205 112400 51414250 7570 7560 7570 7560 6
557 20241205 112300 51368880 7550 7550 7570 7550 445
558 20241205 112200 48003840 7550 7550 7550 7550 1
559 20241205 112100 47996290 7550 7550 7550 7550 0
560 20241205 112000 47996290 7550 7550 7550 7550 0
561 20241205 111900 47996290 7550 7550 7550 7550 1
562 20241205 111800 47988740 7550 7550 7550 7550 0
563 20241205 111700 47988740 7550 7550 7550 7550 1
564 20241205 111600 47981190 7550 7550 7550 7550 0
565 20241205 111500 47981190 7550 7550 7550 7550 0
566 20241205 111400 47981190 7550 7550 7550 7550 1
567 20241205 111300 47973640 7550 7550 7550 7550 0
568 20241205 111200 47973640 7550 7550 7550 7550 1
569 20241205 111100 47966090 7550 7550 7550 7550 0
570 20241205 111000 47966090 7550 7550 7550 7550 0
571 20241205 110900 47966090 7550 7550 7550 7550 1
572 20241205 110800 47958540 7550 7550 7550 7550 0
573 20241205 110700 47958540 7550 7550 7550 7550 1
574 20241205 110600 47950990 7550 7550 7550 7550 0
575 20241205 110500 47950990 7550 7550 7550 7550 1
576 20241205 110400 47943440 7550 7550 7550 7550 0
577 20241205 110300 47943440 7550 7550 7550 7550 0
578 20241205 110200 47943440 7550 7550 7550 7550 1
579 20241205 110100 47935890 7550 7550 7550 7550 0
580 20241205 110000 47935890 7550 7550 7550 7550 1
581 20241205 105900 47928340 7550 7550 7550 7550 0
582 20241205 105800 47928340 7550 7550 7550 7550 0
583 20241205 105700 47928340 7550 7520 7550 7520 2
584 20241205 105600 47913270 7520 7520 7520 7520 0
585 20241205 105500 47913270 7520 7550 7550 7520 10
586 20241205 105400 47838040 7550 7550 7550 7550 0
587 20241205 105300 47838040 7550 7550 7550 7550 0
588 20241205 105200 47838040 7550 7550 7550 7550 1
589 20241205 105100 47830490 7550 7550 7550 7550 0
590 20241205 105000 47830490 7550 7550 7550 7550 1
591 20241205 104900 47822940 7550 7550 7550 7550 0
592 20241205 104800 47822940 7550 7550 7550 7550 1
593 20241205 104700 47815390 7550 7550 7550 7550 0
594 20241205 104600 47815390 7550 7550 7550 7550 0
595 20241205 104500 47815390 7550 7550 7550 7550 1
596 20241205 104400 47807840 7550 7550 7550 7550 0
597 20241205 104300 47807840 7550 7550 7550 7550 1
598 20241205 104200 47800290 7550 7540 7550 7540 400
599 20241205 104100 44782450 7540 7540 7540 7540 0
600 20241205 104000 44782450 7540 7540 7540 7540 1
601 20241205 103900 44774910 7530 7530 7530 7530 0
602 20241205 103800 44774910 7530 7530 7530 7530 1
603 20241205 103700 44767380 7510 7510 7510 7510 0
604 20241205 103600 44767380 7510 7540 7540 7410 1202
605 20241205 103500 35783690 7540 7540 7540 7540 1
606 20241205 103400 35776150 7540 7540 7540 7540 0
607 20241205 103300 35776150 7540 7540 7540 7540 1
608 20241205 103200 35768610 7540 7540 7540 7540 0
609 20241205 103100 35768610 7540 7540 7540 7540 1
610 20241205 103000 35761070 7540 7500 7540 7500 2
611 20241205 102900 35746030 7500 7500 7500 7500 5
612 20241205 102800 35708530 7540 7540 7540 7540 1
613 20241205 102700 35700990 7510 7510 7510 7510 0
614 20241205 102600 35700990 7510 7500 7530 7490 45
615 20241205 102500 35363510 7490 7490 7490 7490 0
616 20241205 102400 35363510 7490 7510 7510 7490 100
617 20241205 102300 34613590 7540 7540 7540 7540 1
618 20241205 102200 34606050 7540 7540 7540 7540 0
619 20241205 102100 34606050 7540 7520 7540 7510 36
620 20241205 102000 34335560 7540 7540 7540 7540 35
621 20241205 101900 34071660 7540 7540 7540 7540 0
622 20241205 101800 34071660 7540 7540 7540 7540 1
623 20241205 101700 34064120 7550 7550 7550 7550 0
624 20241205 101600 34064120 7550 7550 7550 7550 1
625 20241205 101500 34056570 7530 7530 7530 7530 0
626 20241205 101400 34056570 7530 7530 7530 7530 100
627 20241205 101300 33303570 7530 7530 7530 7530 0
628 20241205 101200 33303570 7530 7530 7530 7530 0
629 20241205 101100 33303570 7530 7530 7530 7530 1
630 20241205 101000 33296040 7530 7530 7530 7530 0
631 20241205 100900 33296040 7530 7530 7530 7530 1
632 20241205 100800 33288510 7520 7520 7520 7520 15
633 20241205 100700 33175710 7500 7500 7500 7500 10
634 20241205 100600 33100710 7520 7520 7520 7520 1
635 20241205 100500 33093190 7500 7500 7500 7500 0
636 20241205 100400 33093190 7500 7530 7530 7500 6
637 20241205 100300 33048160 7500 7500 7500 7500 0
638 20241205 100200 33048160 7500 7500 7500 7500 5
639 20241205 100100 33010660 7550 7550 7550 7550 2
640 20241205 100000 32995560 7500 7550 7550 7500 4
641 20241205 095900 32965510 7500 7560 7560 7500 6
642 20241205 095800 32920450 7560 7560 7560 7560 0
643 20241205 095700 32920450 7560 7500 7560 7480 356
644 20241205 095600 30255830 7560 7560 7560 7560 0
645 20241205 095500 30255830 7560 7500 7560 7500 62
646 20241205 095400 29790770 7500 7500 7500 7500 0
647 20241205 095300 29790770 7500 7500 7500 7500 0
648 20241205 095200 29790770 7500 7500 7500 7500 0
649 20241205 095100 29790770 7500 7500 7500 7500 80
650 20241205 095000 29190770 7500 7510 7510 7500 200
651 20241205 094900 27690710 7560 7560 7560 7560 0
652 20241205 094800 27690710 7560 7560 7560 7560 5
653 20241205 094700 27652910 7560 7510 7560 7500 402
654 20241205 094600 24636520 7550 7550 7550 7550 0
655 20241205 094500 24636520 7550 7550 7550 7550 0
656 20241205 094400 24636520 7550 7540 7550 7540 128
657 20241205 094300 23671340 7540 7540 7540 7540 0
658 20241205 094200 23671340 7540 7540 7540 7540 4
659 20241205 094100 23641180 7500 7500 7500 7500 0
660 20241205 094000 23641180 7500 7500 7500 7500 0
661 20241205 093900 23641180 7500 7500 7500 7500 0
662 20241205 093800 23641180 7500 7500 7500 7500 20
663 20241205 093700 23491180 7500 7500 7500 7500 0
664 20241205 093600 23491180 7500 7500 7500 7500 0
665 20241205 093500 23491180 7500 7500 7500 7500 0
666 20241205 093400 23491180 7500 7500 7500 7500 0
667 20241205 093300 23491180 7500 7500 7500 7500 0
668 20241205 093200 23491180 7500 7500 7500 7500 1
669 20241205 093100 23483680 7470 7470 7470 7470 0
670 20241205 093000 23483680 7470 7470 7470 7470 0
671 20241205 092900 23483680 7470 7470 7470 7470 0
672 20241205 092800 23483680 7470 7470 7470 7470 0
673 20241205 092700 23483680 7470 7470 7470 7470 0
674 20241205 092600 23483680 7470 7470 7470 7470 0
675 20241205 092500 23483680 7470 7480 7480 7470 315
676 20241205 092400 21130560 7470 7470 7470 7470 0
677 20241205 092300 21130560 7470 7470 7470 7470 0
678 20241205 092200 21130560 7470 7470 7470 7470 0
679 20241205 092100 21130560 7470 7470 7470 7470 0
680 20241205 092000 21130560 7470 7470 7470 7470 0
681 20241205 091900 21130560 7470 7470 7470 7470 63
682 20241205 091800 20659950 7470 7470 7470 7470 131
683 20241205 091700 19681380 7480 7500 7500 7480 153
684 20241205 091600 18536230 7490 7490 7490 7490 0
685 20241205 091500 18536230 7490 7500 7500 7490 54
686 20241205 091400 18131670 7500 7500 7500 7500 15
687 20241205 091300 18019170 7550 7550 7550 7550 0
688 20241205 091200 18019170 7550 7550 7550 7550 0
689 20241205 091100 18019170 7550 7550 7550 7550 0
690 20241205 091000 18019170 7550 7550 7550 7550 200
691 20241205 090900 16509170 7510 7510 7510 7510 5
692 20241205 090800 16471620 7500 7500 7500 7500 0
693 20241205 090700 16471620 7500 7500 7500 7500 200
694 20241205 090600 14971620 7500 7530 7530 7500 533
695 20241205 090500 10968590 7530 7530 7530 7530 2
696 20241205 090400 10953530 7520 7540 7540 7520 602
697 20241205 090300 6423790 7540 7540 7540 7540 3
698 20241205 090200 6401170 7530 7660 7660 7530 301
699 20241205 090100 4134010 7550 7550 7550 7550 0
700 20241205 090000 4134010 7550 7530 7550 7530 549