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

606
017810/min/candle-20241205.csv Normal file
View File

@@ -0,0 +1,606 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241205,190400,841460740,10790,10790,10790,10790,682
20241205,190300,841460740,10790,10790,10790,10790,0
20241205,190200,841460740,10790,10790,10790,10790,0
20241205,190100,841460740,10790,10790,10790,10790,0
20241205,190000,841460740,10790,10790,10790,10790,0
20241205,185900,841460740,10790,10790,10790,10790,0
20241205,185800,841460740,10790,10790,10790,10790,0
20241205,185700,841460740,10790,10790,10790,10790,0
20241205,185600,841460740,10790,10790,10790,10790,0
20241205,185500,841460740,10790,10790,10790,10790,0
20241205,185400,841460740,10790,10790,10790,10790,0
20241205,185300,841460740,10790,10790,10790,10790,0
20241205,185200,841460740,10790,10790,10790,10790,0
20241205,185100,841460740,10790,10790,10790,10790,0
20241205,185000,841460740,10790,10790,10790,10790,0
20241205,184900,841460740,10790,10790,10790,10790,0
20241205,184800,841460740,10790,10790,10790,10790,0
20241205,184700,841460740,10790,10790,10790,10790,0
20241205,184600,841460740,10790,10790,10790,10790,0
20241205,184500,841460740,10790,10790,10790,10790,0
20241205,184400,841460740,10790,10790,10790,10790,0
20241205,184300,841460740,10790,10790,10790,10790,0
20241205,184200,841460740,10790,10790,10790,10790,0
20241205,184100,841460740,10790,10790,10790,10790,0
20241205,184000,841460740,10790,10790,10790,10790,0
20241205,183900,841460740,10790,10790,10790,10790,0
20241205,183800,841460740,10790,10790,10790,10790,0
20241205,183700,841460740,10790,10790,10790,10790,0
20241205,183600,841460740,10790,10790,10790,10790,0
20241205,183500,841460740,10790,10790,10790,10790,0
20241205,183400,841460740,10790,10790,10790,10790,682
20241205,183300,841460740,10790,10790,10790,10790,0
20241205,183200,841460740,10790,10790,10790,10790,0
20241205,183100,841460740,10790,10790,10790,10790,0
20241205,183000,841460740,10790,10790,10790,10790,0
20241205,182900,841460740,10790,10790,10790,10790,0
20241205,182800,841460740,10790,10790,10790,10790,0
20241205,182700,841460740,10790,10790,10790,10790,0
20241205,182600,841460740,10790,10790,10790,10790,0
20241205,182500,841460740,10790,10790,10790,10790,0
20241205,182400,841460740,10790,10790,10790,10790,0
20241205,182300,841460740,10790,10790,10790,10790,0
20241205,182200,841460740,10790,10790,10790,10790,0
20241205,182100,841460740,10790,10790,10790,10790,0
20241205,182000,841460740,10790,10790,10790,10790,0
20241205,181900,841460740,10790,10790,10790,10790,0
20241205,181800,841460740,10790,10790,10790,10790,0
20241205,181700,841460740,10790,10790,10790,10790,0
20241205,181600,841460740,10790,10790,10790,10790,0
20241205,181500,841460740,10790,10790,10790,10790,0
20241205,181400,841460740,10790,10790,10790,10790,0
20241205,181300,841460740,10790,10790,10790,10790,0
20241205,181200,841460740,10790,10790,10790,10790,0
20241205,181100,841460740,10790,10790,10790,10790,0
20241205,181000,841460740,10790,10790,10790,10790,0
20241205,180900,841460740,10790,10790,10790,10790,0
20241205,180800,841460740,10790,10790,10790,10790,0
20241205,180700,841460740,10790,10790,10790,10790,0
20241205,180600,841460740,10790,10790,10790,10790,0
20241205,180500,841460740,10790,10790,10790,10790,0
20241205,180400,841460740,10790,10790,10790,10790,682
20241205,180300,841460740,10790,10790,10790,10790,0
20241205,180200,841460740,10790,10790,10790,10790,0
20241205,180100,841460740,10790,10790,10790,10790,0
20241205,180000,841460740,10790,10790,10790,10790,0
20241205,175900,841460740,10790,10790,10790,10790,0
20241205,175800,841460740,10790,10790,10790,10790,0
20241205,175700,841460740,10790,10790,10790,10790,0
20241205,175600,841460740,10790,10790,10790,10790,0
20241205,175500,841460740,10790,10790,10790,10790,0
20241205,175400,841460740,10790,10790,10790,10790,0
20241205,175300,841460740,10790,10790,10790,10790,0
20241205,175200,841460740,10790,10790,10790,10790,0
20241205,175100,841460740,10790,10790,10790,10790,0
20241205,175000,841460740,10790,10790,10790,10790,0
20241205,174900,841460740,10790,10790,10790,10790,0
20241205,174800,841460740,10790,10790,10790,10790,0
20241205,174700,841460740,10790,10790,10790,10790,0
20241205,174600,841460740,10790,10790,10790,10790,0
20241205,174500,841460740,10790,10790,10790,10790,0
20241205,174400,841460740,10790,10790,10790,10790,0
20241205,174300,841460740,10790,10790,10790,10790,0
20241205,174200,841460740,10790,10790,10790,10790,0
20241205,174100,841460740,10790,10790,10790,10790,0
20241205,174000,841460740,10790,10790,10790,10790,0
20241205,173900,841460740,10790,10790,10790,10790,0
20241205,173800,841460740,10790,10790,10790,10790,0
20241205,173700,841460740,10790,10790,10790,10790,0
20241205,173600,841460740,10790,10790,10790,10790,0
20241205,173500,841460740,10790,10790,10790,10790,0
20241205,173400,841460740,10790,10790,10790,10790,682
20241205,173300,841460740,10790,10790,10790,10790,0
20241205,173200,841460740,10790,10790,10790,10790,0
20241205,173100,841460740,10790,10790,10790,10790,0
20241205,173000,841460740,10790,10790,10790,10790,0
20241205,172900,841460740,10790,10790,10790,10790,0
20241205,172800,841460740,10790,10790,10790,10790,0
20241205,172700,841460740,10790,10790,10790,10790,0
20241205,172600,841460740,10790,10790,10790,10790,0
20241205,172500,841460740,10790,10790,10790,10790,0
20241205,172400,841460740,10790,10790,10790,10790,0
20241205,172300,841460740,10790,10790,10790,10790,0
20241205,172200,841460740,10790,10790,10790,10790,0
20241205,172100,841460740,10790,10790,10790,10790,0
20241205,172000,841460740,10790,10790,10790,10790,0
20241205,171900,841460740,10790,10790,10790,10790,0
20241205,171800,841460740,10790,10790,10790,10790,0
20241205,171700,841460740,10790,10790,10790,10790,0
20241205,171600,841460740,10790,10790,10790,10790,0
20241205,171500,841460740,10790,10790,10790,10790,0
20241205,171400,841460740,10790,10790,10790,10790,0
20241205,171300,841460740,10790,10790,10790,10790,0
20241205,171200,841460740,10790,10790,10790,10790,0
20241205,171100,841460740,10790,10790,10790,10790,0
20241205,171000,841460740,10790,10790,10790,10790,0
20241205,170900,841460740,10790,10790,10790,10790,0
20241205,170800,841460740,10790,10790,10790,10790,0
20241205,170700,841460740,10790,10790,10790,10790,0
20241205,170600,841460740,10790,10790,10790,10790,0
20241205,170500,841460740,10790,10790,10790,10790,0
20241205,170400,841460740,10790,10790,10790,10790,682
20241205,170300,841460740,10790,10790,10790,10790,0
20241205,170200,841460740,10790,10790,10790,10790,0
20241205,170100,841460740,10790,10790,10790,10790,0
20241205,170000,841460740,10790,10790,10790,10790,0
20241205,165900,841460740,10790,10790,10790,10790,0
20241205,165800,841460740,10790,10790,10790,10790,0
20241205,165700,841460740,10790,10790,10790,10790,0
20241205,165600,841460740,10790,10790,10790,10790,0
20241205,165500,841460740,10790,10790,10790,10790,0
20241205,165400,841460740,10790,10790,10790,10790,0
20241205,165300,841460740,10790,10790,10790,10790,0
20241205,165200,841460740,10790,10790,10790,10790,0
20241205,165100,841460740,10790,10790,10790,10790,0
20241205,165000,841460740,10790,10790,10790,10790,0
20241205,164900,841460740,10790,10790,10790,10790,0
20241205,164800,841460740,10790,10790,10790,10790,0
20241205,164700,841460740,10790,10790,10790,10790,0
20241205,164600,841460740,10790,10790,10790,10790,0
20241205,164500,841460740,10790,10790,10790,10790,0
20241205,164400,841460740,10790,10790,10790,10790,0
20241205,164300,841460740,10790,10790,10790,10790,0
20241205,164200,841460740,10790,10790,10790,10790,0
20241205,164100,841460740,10790,10790,10790,10790,0
20241205,164000,841460740,10790,10790,10790,10790,0
20241205,163900,841460740,10790,10790,10790,10790,0
20241205,163800,841460740,10790,10790,10790,10790,0
20241205,163700,841460740,10790,10790,10790,10790,0
20241205,163600,841460740,10790,10790,10790,10790,0
20241205,163500,841460740,10790,10790,10790,10790,0
20241205,163400,841460740,10790,10790,10790,10790,682
20241205,163300,841460740,10790,10790,10790,10790,0
20241205,163200,841460740,10790,10790,10790,10790,0
20241205,163100,841460740,10790,10790,10790,10790,0
20241205,163000,841460740,10790,10790,10790,10790,0
20241205,162900,841460740,10790,10790,10790,10790,0
20241205,162800,841460740,10790,10790,10790,10790,0
20241205,162700,841460740,10790,10790,10790,10790,0
20241205,162600,841460740,10790,10790,10790,10790,0
20241205,162500,841460740,10790,10790,10790,10790,0
20241205,162400,841460740,10790,10790,10790,10790,0
20241205,162300,841460740,10790,10790,10790,10790,0
20241205,162200,841460740,10790,10790,10790,10790,0
20241205,162100,841460740,10790,10790,10790,10790,0
20241205,162000,841460740,10790,10790,10790,10790,0
20241205,161900,841460740,10790,10790,10790,10790,0
20241205,161800,841460740,10790,10790,10790,10790,0
20241205,161700,841460740,10790,10790,10790,10790,0
20241205,161600,841460740,10790,10790,10790,10790,0
20241205,161500,841460740,10790,10790,10790,10790,0
20241205,161400,841460740,10790,10790,10790,10790,0
20241205,161300,841460740,10790,10790,10790,10790,0
20241205,161200,841460740,10790,10790,10790,10790,0
20241205,161100,841460740,10790,10790,10790,10790,0
20241205,161000,841460740,10790,10790,10790,10790,0
20241205,160900,841460740,10790,10790,10790,10790,0
20241205,160800,841460740,10790,10790,10790,10790,0
20241205,160700,841460740,10790,10790,10790,10790,0
20241205,160600,841460740,10790,10790,10790,10790,0
20241205,160500,841460740,10790,10790,10790,10790,0
20241205,160400,841460740,10790,10790,10790,10790,682
20241205,160300,841460740,10790,10790,10790,10790,0
20241205,160200,841460740,10790,10790,10790,10790,0
20241205,160100,841460740,10790,10790,10790,10790,0
20241205,160000,841460740,10790,10790,10790,10790,0
20241205,155900,841460740,10790,10790,10790,10790,0
20241205,155800,841460740,10790,10790,10790,10790,0
20241205,155700,841460740,10790,10790,10790,10790,0
20241205,155600,841460740,10790,10790,10790,10790,0
20241205,155500,841460740,10790,10790,10790,10790,0
20241205,155400,841460740,10790,10790,10790,10790,0
20241205,155300,841460740,10790,10790,10790,10790,0
20241205,155200,841460740,10790,10790,10790,10790,0
20241205,155100,841460740,10790,10790,10790,10790,0
20241205,155000,841460740,10790,10790,10790,10790,0
20241205,154900,841460740,10790,10790,10790,10790,0
20241205,154800,841460740,10790,10790,10790,10790,0
20241205,154700,841460740,10790,10790,10790,10790,0
20241205,154600,841460740,10790,10790,10790,10790,0
20241205,154500,841460740,10790,10790,10790,10790,0
20241205,154400,841460740,10790,10790,10790,10790,0
20241205,154300,841460740,10790,10790,10790,10790,0
20241205,154200,841460740,10790,10790,10790,10790,0
20241205,154100,841460740,10790,10790,10790,10790,0
20241205,154000,841460740,10790,10790,10790,10790,0
20241205,153900,841460740,10790,10790,10790,10790,0
20241205,153800,841460740,10790,10790,10790,10790,0
20241205,153700,841460740,10790,10790,10790,10790,0
20241205,153600,841460740,10790,10790,10790,10790,0
20241205,153500,841460740,10790,10790,10790,10790,0
20241205,153400,841460740,10790,10790,10790,10790,682
20241205,153300,841460740,10790,10790,10790,10790,0
20241205,153200,841460740,10790,10790,10790,10790,0
20241205,153100,841460740,10790,10790,10790,10790,0
20241205,153000,841460740,10790,10790,10790,10790,682
20241205,152900,834101960,10790,10790,10790,10790,0
20241205,152800,834101960,10790,10790,10790,10790,0
20241205,152700,834101960,10790,10790,10790,10790,0
20241205,152600,834101960,10790,10790,10790,10790,0
20241205,152500,834101960,10790,10790,10790,10790,0
20241205,152400,834101960,10790,10790,10790,10790,0
20241205,152300,834101960,10790,10790,10790,10790,0
20241205,152200,834101960,10790,10790,10790,10790,0
20241205,152100,834101960,10790,10790,10790,10790,0
20241205,152000,834101960,10790,10790,10790,10790,0
20241205,151900,834101960,10790,10780,10820,10780,23
20241205,151800,833853900,10790,10810,10810,10790,322
20241205,151700,830376370,10820,10850,10850,10820,6
20241205,151600,830311390,10810,10800,10810,10800,58
20241205,151500,829684810,10800,10850,10850,10800,180
20241205,151400,827732010,10800,10800,10800,10800,0
20241205,151300,827732010,10800,10800,10800,10800,0
20241205,151200,827732010,10800,10800,10800,10800,202
20241205,151100,825550410,10800,10800,10800,10800,99
20241205,151000,824481210,10800,10800,10800,10800,3
20241205,150900,824448810,10800,10800,10850,10800,6
20241205,150800,824383960,10850,10780,10850,10780,52
20241205,150700,823819830,10780,10790,10790,10780,2
20241205,150600,823798260,10780,10780,10780,10780,0
20241205,150500,823798260,10780,10800,10800,10780,118
20241205,150400,822526200,10800,10820,10820,10780,362
20241205,150300,818616440,10810,10840,10850,10810,525
20241205,150200,812921790,10840,10840,10840,10840,5
20241205,150100,812867590,10840,10840,10840,10840,72
20241205,150000,812087110,10800,10850,10850,10800,62
20241205,145900,811417460,10790,10790,10850,10790,32
20241205,145800,811071060,10770,10770,10770,10770,797
20241205,145700,802487370,10770,10770,10770,10770,100
20241205,145600,801410370,10760,10760,10760,10760,1
20241205,145500,801399610,10760,10770,10770,10760,33
20241205,145400,801044390,10770,10770,10770,10760,398
20241205,145300,796758990,10770,10770,10770,10770,59
20241205,145200,796123560,10770,10770,10770,10770,101
20241205,145100,795035790,10770,10760,10770,10750,41
20241205,145000,794594550,10760,10770,10770,10760,228
20241205,144900,792139530,10770,10770,10770,10750,147
20241205,144800,790557380,10770,10790,10790,10770,308
20241205,144700,787238700,10790,10780,10790,10780,694
20241205,144600,779757360,10780,10800,10800,10780,1927
20241205,144500,758967450,10800,10790,10800,10790,178
20241205,144400,757045180,10790,10790,10790,10790,491
20241205,144300,751747290,10790,10800,10800,10790,51
20241205,144200,751196500,10800,10810,10810,10800,339
20241205,144100,747535280,10810,10810,10810,10810,0
20241205,144000,747535280,10810,10800,10810,10790,165
20241205,143900,745754100,10800,10800,10800,10800,119
20241205,143800,744468900,10790,10790,10790,10790,249
20241205,143700,741782190,10800,10790,10800,10790,220
20241205,143600,739406840,10790,10800,10800,10790,115
20241205,143500,738165490,10800,10800,10800,10800,725
20241205,143400,730335490,10810,10810,10810,10810,12
20241205,143300,730205770,10810,10810,10810,10810,62
20241205,143200,729535550,10800,10800,10800,10800,2
20241205,143100,729513950,10810,10810,10810,10810,15
20241205,143000,729351800,10800,10800,10810,10800,158
20241205,142900,727644400,10810,10800,10810,10800,257
20241205,142800,724868480,10810,10810,10810,10810,340
20241205,142700,721193080,10810,10840,10840,10810,2468
20241205,142600,694471360,10840,10840,10840,10840,0
20241205,142500,694471360,10840,10840,10840,10840,4
20241205,142400,694428000,10840,10840,10840,10840,103
20241205,142300,693311480,10840,10840,10840,10840,83
20241205,142200,692411760,10840,10840,10840,10840,145
20241205,142100,690839960,10830,10840,10840,10830,94
20241205,142000,689821920,10830,10840,10840,10830,128
20241205,141900,688434680,10830,10830,10830,10830,17
20241205,141800,688250570,10840,10840,10840,10840,118
20241205,141700,686971450,10840,10840,10840,10840,0
20241205,141600,686971450,10840,10850,10850,10840,19
20241205,141500,686765420,10850,10850,10850,10850,5
20241205,141400,686711170,10850,10840,10850,10840,97
20241205,141300,685659630,10830,10830,10830,10830,1
20241205,141200,685648800,10830,10830,10840,10830,217
20241205,141100,683297690,10840,10840,10840,10830,8
20241205,141000,683210980,10830,10830,10830,10830,0
20241205,140900,683210980,10830,10830,10830,10830,50
20241205,140800,682669480,10830,10840,10840,10830,21
20241205,140700,682441940,10830,10830,10830,10830,0
20241205,140600,682441940,10830,10830,10840,10830,1466
20241205,140500,666565150,10840,10840,10840,10840,18
20241205,140400,666370030,10840,10840,10840,10840,5
20241205,140300,666315830,10820,10820,10820,10820,0
20241205,140200,666315830,10820,10830,10830,10820,6
20241205,140100,666250900,10830,10830,10830,10830,0
20241205,140000,666250900,10830,10830,10830,10830,14
20241205,135900,666099280,10820,10820,10820,10820,0
20241205,135800,666099280,10820,10820,10820,10820,153
20241205,135700,664443820,10810,10810,10810,10810,20
20241205,135600,664227620,10820,10820,10820,10820,12
20241205,135500,664097780,10830,10840,10840,10830,264
20241205,135400,661238580,10840,10840,10840,10840,12
20241205,135300,661108500,10840,10840,10840,10840,12
20241205,135200,660978420,10840,10830,10840,10830,25
20241205,135100,660707650,10820,10820,10820,10820,0
20241205,135000,660707650,10820,10820,10820,10820,0
20241205,134900,660707650,10820,10820,10820,10820,0
20241205,134800,660707650,10820,10820,10820,10820,6
20241205,134700,660642730,10820,10820,10820,10820,54
20241205,134600,660058450,10820,10820,10820,10820,60
20241205,134500,659409250,10820,10820,10820,10820,5
20241205,134400,659355150,10810,10810,10810,10810,0
20241205,134300,659355150,10810,10820,10820,10810,165
20241205,134200,657569860,10820,10820,10820,10820,1
20241205,134100,657559040,10810,10810,10810,10810,38
20241205,134000,657148260,10810,10810,10810,10810,112
20241205,133900,655937540,10810,10810,10810,10810,10
20241205,133800,655829440,10810,10810,10810,10810,200
20241205,133700,653667440,10810,10800,10810,10800,691
20241205,133600,646201090,10810,10810,10810,10810,0
20241205,133500,646201090,10810,10810,10810,10810,0
20241205,133400,646201090,10810,10810,10810,10810,2
20241205,133300,646179470,10800,10800,10800,10800,50
20241205,133200,645639470,10800,10800,10800,10800,52
20241205,133100,645077870,10800,10800,10800,10800,2
20241205,133000,645056270,10800,10790,10800,10790,121
20241205,132900,643749480,10790,10790,10790,10790,10
20241205,132800,643641580,10790,10790,10790,10790,76
20241205,132700,642821540,10790,10790,10790,10790,533
20241205,132600,637070470,10800,10800,10800,10800,0
20241205,132500,637070470,10800,10800,10800,10800,130
20241205,132400,635666470,10800,10800,10800,10800,1
20241205,132300,635655670,10800,10800,10800,10790,57
20241205,132200,635040570,10800,10800,10800,10800,19
20241205,132100,634835370,10800,10800,10800,10800,44
20241205,132000,634360170,10800,10800,10800,10800,11
20241205,131900,634241370,10800,10800,10800,10800,5
20241205,131800,634187370,10800,10800,10800,10800,284
20241205,131700,631120170,10800,10800,10800,10790,170
20241205,131600,629285270,10800,10800,10800,10800,155
20241205,131500,627611270,10800,10800,10800,10800,121
20241205,131400,626304470,10800,10790,10800,10790,45
20241205,131300,625818860,10800,10800,10800,10790,24
20241205,131200,625559710,10800,10800,10800,10800,0
20241205,131100,625559710,10800,10800,10800,10800,103
20241205,131000,624447310,10800,10820,10820,10800,141
20241205,130900,622924430,10820,10800,10820,10800,31
20241205,130800,622589050,10810,10800,10810,10790,335
20241205,130700,618971810,10800,10800,10800,10800,5
20241205,130600,618917810,10800,10800,10800,10800,421
20241205,130500,614371010,10810,10820,10820,10810,343
20241205,130400,610662980,10820,10820,10820,10820,0
20241205,130300,610662980,10820,10830,10830,10820,483
20241205,130200,605436420,10820,10830,10830,10820,36
20241205,130100,605046570,10830,10850,10860,10830,3565
20241205,130000,566366830,10860,10860,10860,10860,136
20241205,125900,564889870,10870,10870,10870,10870,0
20241205,125800,564889870,10870,10890,10890,10870,160
20241205,125700,563150630,10880,10870,10880,10870,6
20241205,125600,563085400,10870,10890,10890,10870,402
20241205,125500,558713620,10890,10890,10890,10880,623
20241205,125400,551932880,10900,10900,10900,10900,4
20241205,125300,551889280,10900,10900,10910,10900,138
20241205,125200,550385060,10910,10910,10910,10910,0
20241205,125100,550385060,10910,10910,10910,10910,1
20241205,125000,550374150,10910,10910,10910,10910,5
20241205,124900,550319600,10910,10910,10910,10910,18
20241205,124800,550123220,10910,10910,10910,10910,12
20241205,124700,549992300,10910,10910,10910,10910,1
20241205,124600,549981390,10910,10910,10910,10910,0
20241205,124500,549981390,10910,10910,10910,10910,2
20241205,124400,549959570,10910,10910,10910,10910,11
20241205,124300,549839560,10910,10910,10910,10910,6
20241205,124200,549774100,10910,10900,10910,10900,7
20241205,124100,549697760,10900,10900,10900,10900,29
20241205,124000,549381660,10910,10910,10910,10910,1
20241205,123900,549370750,10900,10910,10910,10900,61
20241205,123800,548705740,10900,10900,10900,10900,0
20241205,123700,548705740,10900,10900,10900,10900,20
20241205,123600,548487740,10910,10910,10910,10910,1
20241205,123500,548476830,10910,10910,10910,10910,0
20241205,123400,548476830,10910,10910,10910,10910,96
20241205,123300,547429470,10900,10900,10900,10900,0
20241205,123200,547429470,10900,10900,10900,10900,0
20241205,123100,547429470,10900,10900,10900,10900,5
20241205,123000,547374970,10910,10910,10910,10910,0
20241205,122900,547374970,10910,10910,10910,10910,3
20241205,122800,547342240,10900,10900,10900,10900,0
20241205,122700,547342240,10900,10900,10900,10900,99
20241205,122600,546263140,10900,10900,10900,10900,3
20241205,122500,546230440,10900,10900,10900,10900,0
20241205,122400,546230440,10900,10900,10900,10900,3
20241205,122300,546197740,10900,10900,10900,10900,36
20241205,122200,545805340,10890,10900,10900,10890,150
20241205,122100,544171830,10900,10890,10900,10890,6
20241205,122000,544106440,10890,10900,10900,10890,579
20241205,121900,537797040,10900,10920,10920,10900,1206
20241205,121800,524651620,10900,10900,10900,10900,0
20241205,121700,524651620,10900,10910,10910,10900,61
20241205,121600,523986200,10900,10900,10900,10900,11
20241205,121500,523866300,10910,10910,10910,10910,45
20241205,121400,523375350,10910,10910,10910,10910,5
20241205,121300,523320800,10910,10910,10910,10910,189
20241205,121200,521258810,10910,10920,10920,10910,132
20241205,121100,519817690,10920,10920,10920,10920,1
20241205,121000,519806770,10920,10910,10920,10910,33
20241205,120900,519446450,10920,10900,10920,10900,322
20241205,120800,515936610,10920,10940,10940,10900,2597
20241205,120700,487577370,10950,10950,10950,10950,0
20241205,120600,487577370,10950,10950,10950,10950,3
20241205,120500,487544520,10950,10950,10950,10950,68
20241205,120400,486799920,10950,10950,10950,10950,4
20241205,120300,486756120,10950,10950,10950,10950,137
20241205,120200,485255970,10950,10950,10950,10950,0
20241205,120100,485255970,10950,10950,10950,10950,12
20241205,120000,485124570,10960,10970,10970,10960,4
20241205,115900,485080710,10970,10970,10970,10970,0
20241205,115800,485080710,10970,10970,10970,10970,0
20241205,115700,485080710,10970,10960,10970,10960,2
20241205,115600,485058780,10960,10960,10960,10960,1
20241205,115500,485047820,10960,10970,10970,10960,196
20241205,115400,482899640,10980,10980,10980,10980,0
20241205,115300,482899640,10980,10980,10980,10980,40
20241205,115200,482460440,10980,10980,10980,10980,0
20241205,115100,482460440,10980,10980,10980,10980,20
20241205,115000,482240840,10980,10970,10980,10970,7
20241205,114900,482164010,10970,10980,10980,10970,19
20241205,114800,481955400,10980,10980,10980,10980,0
20241205,114700,481955400,10980,10980,10980,10980,0
20241205,114600,481955400,10980,10980,10990,10980,201
20241205,114500,479747760,10970,10970,10970,10970,4
20241205,114400,479703880,10960,10990,10990,10960,657
20241205,114300,472493470,10990,10990,10990,10990,286
20241205,114200,469350330,11000,11020,11020,11000,284
20241205,114100,466225650,11030,11030,11030,11030,0
20241205,114000,466225650,11030,11030,11030,11030,2
20241205,113900,466203590,11020,11020,11020,11020,6
20241205,113800,466137470,11040,11030,11040,11020,11
20241205,113700,466016110,11030,11040,11040,11030,48
20241205,113600,465486390,11030,11030,11040,11030,25
20241205,113500,465210620,11040,11030,11040,11030,6
20241205,113400,465144420,11030,11030,11030,11030,13
20241205,113300,465001030,11030,11030,11030,11030,1
20241205,113200,464990000,11030,11010,11030,11010,101
20241205,113100,463876300,11010,11010,11010,11010,1
20241205,113000,463865290,11010,11010,11010,11010,1
20241205,112900,463854280,11000,11000,11000,11000,1
20241205,112800,463843280,11000,11000,11000,11000,1
20241205,112700,463832280,11000,10990,11000,10990,3
20241205,112600,463799290,10980,10980,11020,10980,6
20241205,112500,463733350,10980,10980,10980,10980,3
20241205,112400,463700410,10980,10980,11020,10970,352
20241205,112300,459832300,10970,10960,10970,10960,473
20241205,112200,454644190,10960,10960,10960,10960,0
20241205,112100,454644190,10960,10960,10960,10960,6
20241205,112000,454578430,10960,10960,10960,10960,51
20241205,111900,454019470,10960,10980,10980,10960,230
20241205,111800,451496860,10980,10970,10980,10970,114
20241205,111700,450245270,10970,10970,10970,10970,64
20241205,111600,449543190,10970,10970,10970,10970,23
20241205,111500,449290880,10960,10960,10960,10960,12
20241205,111400,449159360,10970,10970,10970,10970,3
20241205,111300,449126450,10960,10960,10960,10960,69
20241205,111200,448370210,10970,10990,10990,10950,195
20241205,111100,446233060,10990,10990,11020,10990,222
20241205,111000,443793190,10980,10980,11020,10980,164
20241205,110900,441990930,10970,10970,10980,10970,241
20241205,110800,439347130,10970,10970,10970,10970,0
20241205,110700,439347130,10970,10970,10970,10970,3
20241205,110600,439314220,10970,10970,10970,10970,11
20241205,110500,439193550,10950,10950,10950,10950,10
20241205,110400,439084050,10950,10950,10950,10940,303
20241205,110300,435769200,10950,10930,10950,10930,41
20241205,110200,435320650,10930,10930,10930,10930,15
20241205,110100,435156700,10930,10930,10930,10930,2
20241205,110000,435134840,10920,10920,10920,10920,1
20241205,105900,435123920,10910,10910,10910,10910,0
20241205,105800,435123920,10910,10930,10930,10910,21
20241205,105700,434894410,10930,10930,10930,10930,0
20241205,105600,434894410,10930,10920,10930,10910,115
20241205,105500,433639670,10910,10910,10910,10910,0
20241205,105400,433639670,10910,10910,10910,10910,0
20241205,105300,433639670,10910,10920,10920,10910,241
20241205,105200,431008250,10930,10950,10950,10930,6
20241205,105100,430942610,10930,10930,10930,10930,0
20241205,105000,430942610,10930,10950,10950,10930,188
20241205,104900,428887550,10940,10950,10950,10940,70
20241205,104800,428121740,10950,10950,10950,10950,1
20241205,104700,428110790,10950,10950,10950,10950,2
20241205,104600,428088890,10950,10950,10950,10950,10
20241205,104500,427979390,10950,10950,10960,10950,279
20241205,104400,424924310,10950,10970,10970,10950,239
20241205,104300,422305190,10970,10970,10970,10970,20
20241205,104200,422085790,10970,10950,10970,10950,40
20241205,104100,421647410,10950,10940,10950,10940,71
20241205,104000,420870370,10920,10920,10920,10920,0
20241205,103900,420870370,10920,10920,10920,10920,504
20241205,103800,415366690,10920,10920,10920,10920,104
20241205,103700,414231010,10920,10910,10920,10910,85
20241205,103600,413303640,10920,10920,10920,10920,404
20241205,103500,408891960,10930,10960,10960,10930,195
20241205,103400,406757780,10960,10960,10960,10960,13
20241205,103300,406615300,10950,10950,10970,10950,83
20241205,103200,405705400,10940,10940,10940,10940,90
20241205,103100,404720800,10940,10930,10940,10930,247
20241205,103000,402021080,10930,10920,10930,10920,13
20241205,102900,401879020,10920,10930,10930,10920,307
20241205,102800,398526570,10930,10930,10930,10930,0
20241205,102700,398526570,10930,10900,10930,10900,24
20241205,102600,398264880,10900,10900,10900,10900,57
20241205,102500,397643580,10900,10890,10900,10890,62
20241205,102400,396968390,10890,10890,10890,10890,10
20241205,102300,396859490,10870,10870,10870,10870,375
20241205,102200,392783240,10890,10900,10900,10880,223
20241205,102100,390356750,10900,10900,10900,10890,11
20241205,102000,390236860,10900,10890,10900,10870,1822
20241205,101900,370413050,10900,10900,10900,10890,179
20241205,101800,368463640,10900,10910,10910,10900,107
20241205,101700,367296930,10920,10900,10920,10900,221
20241205,101600,364887700,10900,10910,10910,10900,164
20241205,101500,363099640,10930,10930,10930,10930,33
20241205,101400,362738950,10930,10930,10930,10930,2
20241205,101300,362717090,10910,10930,10930,10910,4
20241205,101200,362673410,10920,10950,10950,10900,367
20241205,101100,358665740,10940,10940,10940,10940,19
20241205,101000,358457880,10950,10950,10950,10940,203
20241205,100900,356235830,10950,10950,10950,10950,2
20241205,100800,356213930,10940,10920,10940,10920,290
20241205,100700,353042160,10920,10900,10920,10880,629
20241205,100600,346190140,10900,10920,10930,10880,1099
20241205,100500,334213760,10920,10920,10920,10920,7
20241205,100400,334137320,10920,10930,10930,10920,97
20241205,100300,333077510,10940,10940,10950,10930,681
20241205,100200,325629200,10940,10990,10990,10940,3658
20241205,100100,285448430,11000,11020,11020,11000,1379
20241205,100000,270269580,11020,11020,11020,11010,47
20241205,095900,269751740,11020,11020,11020,11020,7
20241205,095800,269674600,11030,11030,11030,11030,2
20241205,095700,269652540,11020,11020,11030,11020,55
20241205,095600,269046410,11020,11030,11030,11010,778
20241205,095500,260472810,11040,11040,11040,11040,1
20241205,095400,260461770,11040,11040,11040,11040,34
20241205,095300,260086410,11040,11050,11050,11040,4
20241205,095200,260042240,11040,11040,11040,11040,81
20241205,095100,259148000,11040,11050,11050,11030,1207
20241205,095000,245819870,11050,11050,11050,11050,365
20241205,094900,241786620,11050,11060,11060,11050,2296
20241205,094800,216415810,11060,11060,11060,11050,160
20241205,094700,214647780,11060,11070,11070,11060,1046
20241205,094600,203068650,11080,11080,11080,11080,0
20241205,094500,203068650,11080,11090,11090,11080,140
20241205,094400,201517280,11090,11090,11090,11090,173
20241205,094300,199598710,11090,11080,11090,11080,86
20241205,094200,198645810,11080,11070,11080,11070,101
20241205,094100,197527730,11060,11070,11070,11060,66
20241205,094000,196797760,11060,11080,11080,11060,62
20241205,093900,196111350,11080,11080,11080,11080,14
20241205,093800,195956230,11080,11090,11090,11080,411
20241205,093700,191402170,11090,11100,11100,11090,241
20241205,093600,188727550,11100,11100,11100,11100,0
20241205,093500,188727550,11100,11100,11100,11100,0
20241205,093400,188727550,11100,11090,11100,11090,20
20241205,093300,188505700,11090,11090,11090,11080,137
20241205,093200,186986790,11090,11080,11090,11080,266
20241205,093100,184039220,11080,11080,11080,11070,36
20241205,093000,183640510,11080,11080,11080,11080,1
20241205,092900,183629430,11070,11070,11070,11060,196
20241205,092800,181461160,11080,11070,11080,11070,29
20241205,092700,181140050,11060,11060,11060,11060,5
20241205,092600,181084750,11060,11050,11060,11050,64
20241205,092500,180377510,11050,11050,11060,11050,27
20241205,092400,180079040,11060,11050,11080,11040,797
20241205,092300,171259120,11070,11020,11070,11000,1052
20241205,092200,159615890,11010,11000,11030,11000,75
20241205,092100,158789070,10990,11020,11030,10990,555
20241205,092000,152680250,11010,11020,11020,11010,324
20241205,091900,149112990,11020,11030,11030,10990,830
20241205,091800,139978560,11040,11050,11050,11040,779
20241205,091700,131376190,11070,11080,11080,11070,262
20241205,091600,128475520,11080,11070,11100,11060,315
20241205,091500,124983220,11070,11090,11090,11060,209
20241205,091400,122667800,11090,11090,11100,11090,251
20241205,091300,119881820,11090,11170,11170,11090,1908
20241205,091200,98647280,11170,11220,11220,11160,1270
20241205,091100,84460130,11220,11220,11220,11180,509
20241205,091000,78769270,11190,11220,11220,11190,62
20241205,090900,78074680,11220,11170,11220,11170,286
20241205,090800,74874240,11170,11210,11230,11170,345
20241205,090700,71010860,11210,11230,11280,11210,134
20241205,090600,69503210,11230,11250,11280,11230,1604
20241205,090500,51472430,11250,11260,11260,11250,625
20241205,090400,44436680,11260,11260,11260,11260,4
20241205,090300,44391640,11270,11270,11270,11270,140
20241205,090200,42813840,11300,11300,11300,11300,114
20241205,090100,41525640,11340,11340,11340,11290,2533
20241205,090000,12805710,11380,11400,11400,11340,1128
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241205 190400 841460740 10790 10790 10790 10790 682
3 20241205 190300 841460740 10790 10790 10790 10790 0
4 20241205 190200 841460740 10790 10790 10790 10790 0
5 20241205 190100 841460740 10790 10790 10790 10790 0
6 20241205 190000 841460740 10790 10790 10790 10790 0
7 20241205 185900 841460740 10790 10790 10790 10790 0
8 20241205 185800 841460740 10790 10790 10790 10790 0
9 20241205 185700 841460740 10790 10790 10790 10790 0
10 20241205 185600 841460740 10790 10790 10790 10790 0
11 20241205 185500 841460740 10790 10790 10790 10790 0
12 20241205 185400 841460740 10790 10790 10790 10790 0
13 20241205 185300 841460740 10790 10790 10790 10790 0
14 20241205 185200 841460740 10790 10790 10790 10790 0
15 20241205 185100 841460740 10790 10790 10790 10790 0
16 20241205 185000 841460740 10790 10790 10790 10790 0
17 20241205 184900 841460740 10790 10790 10790 10790 0
18 20241205 184800 841460740 10790 10790 10790 10790 0
19 20241205 184700 841460740 10790 10790 10790 10790 0
20 20241205 184600 841460740 10790 10790 10790 10790 0
21 20241205 184500 841460740 10790 10790 10790 10790 0
22 20241205 184400 841460740 10790 10790 10790 10790 0
23 20241205 184300 841460740 10790 10790 10790 10790 0
24 20241205 184200 841460740 10790 10790 10790 10790 0
25 20241205 184100 841460740 10790 10790 10790 10790 0
26 20241205 184000 841460740 10790 10790 10790 10790 0
27 20241205 183900 841460740 10790 10790 10790 10790 0
28 20241205 183800 841460740 10790 10790 10790 10790 0
29 20241205 183700 841460740 10790 10790 10790 10790 0
30 20241205 183600 841460740 10790 10790 10790 10790 0
31 20241205 183500 841460740 10790 10790 10790 10790 0
32 20241205 183400 841460740 10790 10790 10790 10790 682
33 20241205 183300 841460740 10790 10790 10790 10790 0
34 20241205 183200 841460740 10790 10790 10790 10790 0
35 20241205 183100 841460740 10790 10790 10790 10790 0
36 20241205 183000 841460740 10790 10790 10790 10790 0
37 20241205 182900 841460740 10790 10790 10790 10790 0
38 20241205 182800 841460740 10790 10790 10790 10790 0
39 20241205 182700 841460740 10790 10790 10790 10790 0
40 20241205 182600 841460740 10790 10790 10790 10790 0
41 20241205 182500 841460740 10790 10790 10790 10790 0
42 20241205 182400 841460740 10790 10790 10790 10790 0
43 20241205 182300 841460740 10790 10790 10790 10790 0
44 20241205 182200 841460740 10790 10790 10790 10790 0
45 20241205 182100 841460740 10790 10790 10790 10790 0
46 20241205 182000 841460740 10790 10790 10790 10790 0
47 20241205 181900 841460740 10790 10790 10790 10790 0
48 20241205 181800 841460740 10790 10790 10790 10790 0
49 20241205 181700 841460740 10790 10790 10790 10790 0
50 20241205 181600 841460740 10790 10790 10790 10790 0
51 20241205 181500 841460740 10790 10790 10790 10790 0
52 20241205 181400 841460740 10790 10790 10790 10790 0
53 20241205 181300 841460740 10790 10790 10790 10790 0
54 20241205 181200 841460740 10790 10790 10790 10790 0
55 20241205 181100 841460740 10790 10790 10790 10790 0
56 20241205 181000 841460740 10790 10790 10790 10790 0
57 20241205 180900 841460740 10790 10790 10790 10790 0
58 20241205 180800 841460740 10790 10790 10790 10790 0
59 20241205 180700 841460740 10790 10790 10790 10790 0
60 20241205 180600 841460740 10790 10790 10790 10790 0
61 20241205 180500 841460740 10790 10790 10790 10790 0
62 20241205 180400 841460740 10790 10790 10790 10790 682
63 20241205 180300 841460740 10790 10790 10790 10790 0
64 20241205 180200 841460740 10790 10790 10790 10790 0
65 20241205 180100 841460740 10790 10790 10790 10790 0
66 20241205 180000 841460740 10790 10790 10790 10790 0
67 20241205 175900 841460740 10790 10790 10790 10790 0
68 20241205 175800 841460740 10790 10790 10790 10790 0
69 20241205 175700 841460740 10790 10790 10790 10790 0
70 20241205 175600 841460740 10790 10790 10790 10790 0
71 20241205 175500 841460740 10790 10790 10790 10790 0
72 20241205 175400 841460740 10790 10790 10790 10790 0
73 20241205 175300 841460740 10790 10790 10790 10790 0
74 20241205 175200 841460740 10790 10790 10790 10790 0
75 20241205 175100 841460740 10790 10790 10790 10790 0
76 20241205 175000 841460740 10790 10790 10790 10790 0
77 20241205 174900 841460740 10790 10790 10790 10790 0
78 20241205 174800 841460740 10790 10790 10790 10790 0
79 20241205 174700 841460740 10790 10790 10790 10790 0
80 20241205 174600 841460740 10790 10790 10790 10790 0
81 20241205 174500 841460740 10790 10790 10790 10790 0
82 20241205 174400 841460740 10790 10790 10790 10790 0
83 20241205 174300 841460740 10790 10790 10790 10790 0
84 20241205 174200 841460740 10790 10790 10790 10790 0
85 20241205 174100 841460740 10790 10790 10790 10790 0
86 20241205 174000 841460740 10790 10790 10790 10790 0
87 20241205 173900 841460740 10790 10790 10790 10790 0
88 20241205 173800 841460740 10790 10790 10790 10790 0
89 20241205 173700 841460740 10790 10790 10790 10790 0
90 20241205 173600 841460740 10790 10790 10790 10790 0
91 20241205 173500 841460740 10790 10790 10790 10790 0
92 20241205 173400 841460740 10790 10790 10790 10790 682
93 20241205 173300 841460740 10790 10790 10790 10790 0
94 20241205 173200 841460740 10790 10790 10790 10790 0
95 20241205 173100 841460740 10790 10790 10790 10790 0
96 20241205 173000 841460740 10790 10790 10790 10790 0
97 20241205 172900 841460740 10790 10790 10790 10790 0
98 20241205 172800 841460740 10790 10790 10790 10790 0
99 20241205 172700 841460740 10790 10790 10790 10790 0
100 20241205 172600 841460740 10790 10790 10790 10790 0
101 20241205 172500 841460740 10790 10790 10790 10790 0
102 20241205 172400 841460740 10790 10790 10790 10790 0
103 20241205 172300 841460740 10790 10790 10790 10790 0
104 20241205 172200 841460740 10790 10790 10790 10790 0
105 20241205 172100 841460740 10790 10790 10790 10790 0
106 20241205 172000 841460740 10790 10790 10790 10790 0
107 20241205 171900 841460740 10790 10790 10790 10790 0
108 20241205 171800 841460740 10790 10790 10790 10790 0
109 20241205 171700 841460740 10790 10790 10790 10790 0
110 20241205 171600 841460740 10790 10790 10790 10790 0
111 20241205 171500 841460740 10790 10790 10790 10790 0
112 20241205 171400 841460740 10790 10790 10790 10790 0
113 20241205 171300 841460740 10790 10790 10790 10790 0
114 20241205 171200 841460740 10790 10790 10790 10790 0
115 20241205 171100 841460740 10790 10790 10790 10790 0
116 20241205 171000 841460740 10790 10790 10790 10790 0
117 20241205 170900 841460740 10790 10790 10790 10790 0
118 20241205 170800 841460740 10790 10790 10790 10790 0
119 20241205 170700 841460740 10790 10790 10790 10790 0
120 20241205 170600 841460740 10790 10790 10790 10790 0
121 20241205 170500 841460740 10790 10790 10790 10790 0
122 20241205 170400 841460740 10790 10790 10790 10790 682
123 20241205 170300 841460740 10790 10790 10790 10790 0
124 20241205 170200 841460740 10790 10790 10790 10790 0
125 20241205 170100 841460740 10790 10790 10790 10790 0
126 20241205 170000 841460740 10790 10790 10790 10790 0
127 20241205 165900 841460740 10790 10790 10790 10790 0
128 20241205 165800 841460740 10790 10790 10790 10790 0
129 20241205 165700 841460740 10790 10790 10790 10790 0
130 20241205 165600 841460740 10790 10790 10790 10790 0
131 20241205 165500 841460740 10790 10790 10790 10790 0
132 20241205 165400 841460740 10790 10790 10790 10790 0
133 20241205 165300 841460740 10790 10790 10790 10790 0
134 20241205 165200 841460740 10790 10790 10790 10790 0
135 20241205 165100 841460740 10790 10790 10790 10790 0
136 20241205 165000 841460740 10790 10790 10790 10790 0
137 20241205 164900 841460740 10790 10790 10790 10790 0
138 20241205 164800 841460740 10790 10790 10790 10790 0
139 20241205 164700 841460740 10790 10790 10790 10790 0
140 20241205 164600 841460740 10790 10790 10790 10790 0
141 20241205 164500 841460740 10790 10790 10790 10790 0
142 20241205 164400 841460740 10790 10790 10790 10790 0
143 20241205 164300 841460740 10790 10790 10790 10790 0
144 20241205 164200 841460740 10790 10790 10790 10790 0
145 20241205 164100 841460740 10790 10790 10790 10790 0
146 20241205 164000 841460740 10790 10790 10790 10790 0
147 20241205 163900 841460740 10790 10790 10790 10790 0
148 20241205 163800 841460740 10790 10790 10790 10790 0
149 20241205 163700 841460740 10790 10790 10790 10790 0
150 20241205 163600 841460740 10790 10790 10790 10790 0
151 20241205 163500 841460740 10790 10790 10790 10790 0
152 20241205 163400 841460740 10790 10790 10790 10790 682
153 20241205 163300 841460740 10790 10790 10790 10790 0
154 20241205 163200 841460740 10790 10790 10790 10790 0
155 20241205 163100 841460740 10790 10790 10790 10790 0
156 20241205 163000 841460740 10790 10790 10790 10790 0
157 20241205 162900 841460740 10790 10790 10790 10790 0
158 20241205 162800 841460740 10790 10790 10790 10790 0
159 20241205 162700 841460740 10790 10790 10790 10790 0
160 20241205 162600 841460740 10790 10790 10790 10790 0
161 20241205 162500 841460740 10790 10790 10790 10790 0
162 20241205 162400 841460740 10790 10790 10790 10790 0
163 20241205 162300 841460740 10790 10790 10790 10790 0
164 20241205 162200 841460740 10790 10790 10790 10790 0
165 20241205 162100 841460740 10790 10790 10790 10790 0
166 20241205 162000 841460740 10790 10790 10790 10790 0
167 20241205 161900 841460740 10790 10790 10790 10790 0
168 20241205 161800 841460740 10790 10790 10790 10790 0
169 20241205 161700 841460740 10790 10790 10790 10790 0
170 20241205 161600 841460740 10790 10790 10790 10790 0
171 20241205 161500 841460740 10790 10790 10790 10790 0
172 20241205 161400 841460740 10790 10790 10790 10790 0
173 20241205 161300 841460740 10790 10790 10790 10790 0
174 20241205 161200 841460740 10790 10790 10790 10790 0
175 20241205 161100 841460740 10790 10790 10790 10790 0
176 20241205 161000 841460740 10790 10790 10790 10790 0
177 20241205 160900 841460740 10790 10790 10790 10790 0
178 20241205 160800 841460740 10790 10790 10790 10790 0
179 20241205 160700 841460740 10790 10790 10790 10790 0
180 20241205 160600 841460740 10790 10790 10790 10790 0
181 20241205 160500 841460740 10790 10790 10790 10790 0
182 20241205 160400 841460740 10790 10790 10790 10790 682
183 20241205 160300 841460740 10790 10790 10790 10790 0
184 20241205 160200 841460740 10790 10790 10790 10790 0
185 20241205 160100 841460740 10790 10790 10790 10790 0
186 20241205 160000 841460740 10790 10790 10790 10790 0
187 20241205 155900 841460740 10790 10790 10790 10790 0
188 20241205 155800 841460740 10790 10790 10790 10790 0
189 20241205 155700 841460740 10790 10790 10790 10790 0
190 20241205 155600 841460740 10790 10790 10790 10790 0
191 20241205 155500 841460740 10790 10790 10790 10790 0
192 20241205 155400 841460740 10790 10790 10790 10790 0
193 20241205 155300 841460740 10790 10790 10790 10790 0
194 20241205 155200 841460740 10790 10790 10790 10790 0
195 20241205 155100 841460740 10790 10790 10790 10790 0
196 20241205 155000 841460740 10790 10790 10790 10790 0
197 20241205 154900 841460740 10790 10790 10790 10790 0
198 20241205 154800 841460740 10790 10790 10790 10790 0
199 20241205 154700 841460740 10790 10790 10790 10790 0
200 20241205 154600 841460740 10790 10790 10790 10790 0
201 20241205 154500 841460740 10790 10790 10790 10790 0
202 20241205 154400 841460740 10790 10790 10790 10790 0
203 20241205 154300 841460740 10790 10790 10790 10790 0
204 20241205 154200 841460740 10790 10790 10790 10790 0
205 20241205 154100 841460740 10790 10790 10790 10790 0
206 20241205 154000 841460740 10790 10790 10790 10790 0
207 20241205 153900 841460740 10790 10790 10790 10790 0
208 20241205 153800 841460740 10790 10790 10790 10790 0
209 20241205 153700 841460740 10790 10790 10790 10790 0
210 20241205 153600 841460740 10790 10790 10790 10790 0
211 20241205 153500 841460740 10790 10790 10790 10790 0
212 20241205 153400 841460740 10790 10790 10790 10790 682
213 20241205 153300 841460740 10790 10790 10790 10790 0
214 20241205 153200 841460740 10790 10790 10790 10790 0
215 20241205 153100 841460740 10790 10790 10790 10790 0
216 20241205 153000 841460740 10790 10790 10790 10790 682
217 20241205 152900 834101960 10790 10790 10790 10790 0
218 20241205 152800 834101960 10790 10790 10790 10790 0
219 20241205 152700 834101960 10790 10790 10790 10790 0
220 20241205 152600 834101960 10790 10790 10790 10790 0
221 20241205 152500 834101960 10790 10790 10790 10790 0
222 20241205 152400 834101960 10790 10790 10790 10790 0
223 20241205 152300 834101960 10790 10790 10790 10790 0
224 20241205 152200 834101960 10790 10790 10790 10790 0
225 20241205 152100 834101960 10790 10790 10790 10790 0
226 20241205 152000 834101960 10790 10790 10790 10790 0
227 20241205 151900 834101960 10790 10780 10820 10780 23
228 20241205 151800 833853900 10790 10810 10810 10790 322
229 20241205 151700 830376370 10820 10850 10850 10820 6
230 20241205 151600 830311390 10810 10800 10810 10800 58
231 20241205 151500 829684810 10800 10850 10850 10800 180
232 20241205 151400 827732010 10800 10800 10800 10800 0
233 20241205 151300 827732010 10800 10800 10800 10800 0
234 20241205 151200 827732010 10800 10800 10800 10800 202
235 20241205 151100 825550410 10800 10800 10800 10800 99
236 20241205 151000 824481210 10800 10800 10800 10800 3
237 20241205 150900 824448810 10800 10800 10850 10800 6
238 20241205 150800 824383960 10850 10780 10850 10780 52
239 20241205 150700 823819830 10780 10790 10790 10780 2
240 20241205 150600 823798260 10780 10780 10780 10780 0
241 20241205 150500 823798260 10780 10800 10800 10780 118
242 20241205 150400 822526200 10800 10820 10820 10780 362
243 20241205 150300 818616440 10810 10840 10850 10810 525
244 20241205 150200 812921790 10840 10840 10840 10840 5
245 20241205 150100 812867590 10840 10840 10840 10840 72
246 20241205 150000 812087110 10800 10850 10850 10800 62
247 20241205 145900 811417460 10790 10790 10850 10790 32
248 20241205 145800 811071060 10770 10770 10770 10770 797
249 20241205 145700 802487370 10770 10770 10770 10770 100
250 20241205 145600 801410370 10760 10760 10760 10760 1
251 20241205 145500 801399610 10760 10770 10770 10760 33
252 20241205 145400 801044390 10770 10770 10770 10760 398
253 20241205 145300 796758990 10770 10770 10770 10770 59
254 20241205 145200 796123560 10770 10770 10770 10770 101
255 20241205 145100 795035790 10770 10760 10770 10750 41
256 20241205 145000 794594550 10760 10770 10770 10760 228
257 20241205 144900 792139530 10770 10770 10770 10750 147
258 20241205 144800 790557380 10770 10790 10790 10770 308
259 20241205 144700 787238700 10790 10780 10790 10780 694
260 20241205 144600 779757360 10780 10800 10800 10780 1927
261 20241205 144500 758967450 10800 10790 10800 10790 178
262 20241205 144400 757045180 10790 10790 10790 10790 491
263 20241205 144300 751747290 10790 10800 10800 10790 51
264 20241205 144200 751196500 10800 10810 10810 10800 339
265 20241205 144100 747535280 10810 10810 10810 10810 0
266 20241205 144000 747535280 10810 10800 10810 10790 165
267 20241205 143900 745754100 10800 10800 10800 10800 119
268 20241205 143800 744468900 10790 10790 10790 10790 249
269 20241205 143700 741782190 10800 10790 10800 10790 220
270 20241205 143600 739406840 10790 10800 10800 10790 115
271 20241205 143500 738165490 10800 10800 10800 10800 725
272 20241205 143400 730335490 10810 10810 10810 10810 12
273 20241205 143300 730205770 10810 10810 10810 10810 62
274 20241205 143200 729535550 10800 10800 10800 10800 2
275 20241205 143100 729513950 10810 10810 10810 10810 15
276 20241205 143000 729351800 10800 10800 10810 10800 158
277 20241205 142900 727644400 10810 10800 10810 10800 257
278 20241205 142800 724868480 10810 10810 10810 10810 340
279 20241205 142700 721193080 10810 10840 10840 10810 2468
280 20241205 142600 694471360 10840 10840 10840 10840 0
281 20241205 142500 694471360 10840 10840 10840 10840 4
282 20241205 142400 694428000 10840 10840 10840 10840 103
283 20241205 142300 693311480 10840 10840 10840 10840 83
284 20241205 142200 692411760 10840 10840 10840 10840 145
285 20241205 142100 690839960 10830 10840 10840 10830 94
286 20241205 142000 689821920 10830 10840 10840 10830 128
287 20241205 141900 688434680 10830 10830 10830 10830 17
288 20241205 141800 688250570 10840 10840 10840 10840 118
289 20241205 141700 686971450 10840 10840 10840 10840 0
290 20241205 141600 686971450 10840 10850 10850 10840 19
291 20241205 141500 686765420 10850 10850 10850 10850 5
292 20241205 141400 686711170 10850 10840 10850 10840 97
293 20241205 141300 685659630 10830 10830 10830 10830 1
294 20241205 141200 685648800 10830 10830 10840 10830 217
295 20241205 141100 683297690 10840 10840 10840 10830 8
296 20241205 141000 683210980 10830 10830 10830 10830 0
297 20241205 140900 683210980 10830 10830 10830 10830 50
298 20241205 140800 682669480 10830 10840 10840 10830 21
299 20241205 140700 682441940 10830 10830 10830 10830 0
300 20241205 140600 682441940 10830 10830 10840 10830 1466
301 20241205 140500 666565150 10840 10840 10840 10840 18
302 20241205 140400 666370030 10840 10840 10840 10840 5
303 20241205 140300 666315830 10820 10820 10820 10820 0
304 20241205 140200 666315830 10820 10830 10830 10820 6
305 20241205 140100 666250900 10830 10830 10830 10830 0
306 20241205 140000 666250900 10830 10830 10830 10830 14
307 20241205 135900 666099280 10820 10820 10820 10820 0
308 20241205 135800 666099280 10820 10820 10820 10820 153
309 20241205 135700 664443820 10810 10810 10810 10810 20
310 20241205 135600 664227620 10820 10820 10820 10820 12
311 20241205 135500 664097780 10830 10840 10840 10830 264
312 20241205 135400 661238580 10840 10840 10840 10840 12
313 20241205 135300 661108500 10840 10840 10840 10840 12
314 20241205 135200 660978420 10840 10830 10840 10830 25
315 20241205 135100 660707650 10820 10820 10820 10820 0
316 20241205 135000 660707650 10820 10820 10820 10820 0
317 20241205 134900 660707650 10820 10820 10820 10820 0
318 20241205 134800 660707650 10820 10820 10820 10820 6
319 20241205 134700 660642730 10820 10820 10820 10820 54
320 20241205 134600 660058450 10820 10820 10820 10820 60
321 20241205 134500 659409250 10820 10820 10820 10820 5
322 20241205 134400 659355150 10810 10810 10810 10810 0
323 20241205 134300 659355150 10810 10820 10820 10810 165
324 20241205 134200 657569860 10820 10820 10820 10820 1
325 20241205 134100 657559040 10810 10810 10810 10810 38
326 20241205 134000 657148260 10810 10810 10810 10810 112
327 20241205 133900 655937540 10810 10810 10810 10810 10
328 20241205 133800 655829440 10810 10810 10810 10810 200
329 20241205 133700 653667440 10810 10800 10810 10800 691
330 20241205 133600 646201090 10810 10810 10810 10810 0
331 20241205 133500 646201090 10810 10810 10810 10810 0
332 20241205 133400 646201090 10810 10810 10810 10810 2
333 20241205 133300 646179470 10800 10800 10800 10800 50
334 20241205 133200 645639470 10800 10800 10800 10800 52
335 20241205 133100 645077870 10800 10800 10800 10800 2
336 20241205 133000 645056270 10800 10790 10800 10790 121
337 20241205 132900 643749480 10790 10790 10790 10790 10
338 20241205 132800 643641580 10790 10790 10790 10790 76
339 20241205 132700 642821540 10790 10790 10790 10790 533
340 20241205 132600 637070470 10800 10800 10800 10800 0
341 20241205 132500 637070470 10800 10800 10800 10800 130
342 20241205 132400 635666470 10800 10800 10800 10800 1
343 20241205 132300 635655670 10800 10800 10800 10790 57
344 20241205 132200 635040570 10800 10800 10800 10800 19
345 20241205 132100 634835370 10800 10800 10800 10800 44
346 20241205 132000 634360170 10800 10800 10800 10800 11
347 20241205 131900 634241370 10800 10800 10800 10800 5
348 20241205 131800 634187370 10800 10800 10800 10800 284
349 20241205 131700 631120170 10800 10800 10800 10790 170
350 20241205 131600 629285270 10800 10800 10800 10800 155
351 20241205 131500 627611270 10800 10800 10800 10800 121
352 20241205 131400 626304470 10800 10790 10800 10790 45
353 20241205 131300 625818860 10800 10800 10800 10790 24
354 20241205 131200 625559710 10800 10800 10800 10800 0
355 20241205 131100 625559710 10800 10800 10800 10800 103
356 20241205 131000 624447310 10800 10820 10820 10800 141
357 20241205 130900 622924430 10820 10800 10820 10800 31
358 20241205 130800 622589050 10810 10800 10810 10790 335
359 20241205 130700 618971810 10800 10800 10800 10800 5
360 20241205 130600 618917810 10800 10800 10800 10800 421
361 20241205 130500 614371010 10810 10820 10820 10810 343
362 20241205 130400 610662980 10820 10820 10820 10820 0
363 20241205 130300 610662980 10820 10830 10830 10820 483
364 20241205 130200 605436420 10820 10830 10830 10820 36
365 20241205 130100 605046570 10830 10850 10860 10830 3565
366 20241205 130000 566366830 10860 10860 10860 10860 136
367 20241205 125900 564889870 10870 10870 10870 10870 0
368 20241205 125800 564889870 10870 10890 10890 10870 160
369 20241205 125700 563150630 10880 10870 10880 10870 6
370 20241205 125600 563085400 10870 10890 10890 10870 402
371 20241205 125500 558713620 10890 10890 10890 10880 623
372 20241205 125400 551932880 10900 10900 10900 10900 4
373 20241205 125300 551889280 10900 10900 10910 10900 138
374 20241205 125200 550385060 10910 10910 10910 10910 0
375 20241205 125100 550385060 10910 10910 10910 10910 1
376 20241205 125000 550374150 10910 10910 10910 10910 5
377 20241205 124900 550319600 10910 10910 10910 10910 18
378 20241205 124800 550123220 10910 10910 10910 10910 12
379 20241205 124700 549992300 10910 10910 10910 10910 1
380 20241205 124600 549981390 10910 10910 10910 10910 0
381 20241205 124500 549981390 10910 10910 10910 10910 2
382 20241205 124400 549959570 10910 10910 10910 10910 11
383 20241205 124300 549839560 10910 10910 10910 10910 6
384 20241205 124200 549774100 10910 10900 10910 10900 7
385 20241205 124100 549697760 10900 10900 10900 10900 29
386 20241205 124000 549381660 10910 10910 10910 10910 1
387 20241205 123900 549370750 10900 10910 10910 10900 61
388 20241205 123800 548705740 10900 10900 10900 10900 0
389 20241205 123700 548705740 10900 10900 10900 10900 20
390 20241205 123600 548487740 10910 10910 10910 10910 1
391 20241205 123500 548476830 10910 10910 10910 10910 0
392 20241205 123400 548476830 10910 10910 10910 10910 96
393 20241205 123300 547429470 10900 10900 10900 10900 0
394 20241205 123200 547429470 10900 10900 10900 10900 0
395 20241205 123100 547429470 10900 10900 10900 10900 5
396 20241205 123000 547374970 10910 10910 10910 10910 0
397 20241205 122900 547374970 10910 10910 10910 10910 3
398 20241205 122800 547342240 10900 10900 10900 10900 0
399 20241205 122700 547342240 10900 10900 10900 10900 99
400 20241205 122600 546263140 10900 10900 10900 10900 3
401 20241205 122500 546230440 10900 10900 10900 10900 0
402 20241205 122400 546230440 10900 10900 10900 10900 3
403 20241205 122300 546197740 10900 10900 10900 10900 36
404 20241205 122200 545805340 10890 10900 10900 10890 150
405 20241205 122100 544171830 10900 10890 10900 10890 6
406 20241205 122000 544106440 10890 10900 10900 10890 579
407 20241205 121900 537797040 10900 10920 10920 10900 1206
408 20241205 121800 524651620 10900 10900 10900 10900 0
409 20241205 121700 524651620 10900 10910 10910 10900 61
410 20241205 121600 523986200 10900 10900 10900 10900 11
411 20241205 121500 523866300 10910 10910 10910 10910 45
412 20241205 121400 523375350 10910 10910 10910 10910 5
413 20241205 121300 523320800 10910 10910 10910 10910 189
414 20241205 121200 521258810 10910 10920 10920 10910 132
415 20241205 121100 519817690 10920 10920 10920 10920 1
416 20241205 121000 519806770 10920 10910 10920 10910 33
417 20241205 120900 519446450 10920 10900 10920 10900 322
418 20241205 120800 515936610 10920 10940 10940 10900 2597
419 20241205 120700 487577370 10950 10950 10950 10950 0
420 20241205 120600 487577370 10950 10950 10950 10950 3
421 20241205 120500 487544520 10950 10950 10950 10950 68
422 20241205 120400 486799920 10950 10950 10950 10950 4
423 20241205 120300 486756120 10950 10950 10950 10950 137
424 20241205 120200 485255970 10950 10950 10950 10950 0
425 20241205 120100 485255970 10950 10950 10950 10950 12
426 20241205 120000 485124570 10960 10970 10970 10960 4
427 20241205 115900 485080710 10970 10970 10970 10970 0
428 20241205 115800 485080710 10970 10970 10970 10970 0
429 20241205 115700 485080710 10970 10960 10970 10960 2
430 20241205 115600 485058780 10960 10960 10960 10960 1
431 20241205 115500 485047820 10960 10970 10970 10960 196
432 20241205 115400 482899640 10980 10980 10980 10980 0
433 20241205 115300 482899640 10980 10980 10980 10980 40
434 20241205 115200 482460440 10980 10980 10980 10980 0
435 20241205 115100 482460440 10980 10980 10980 10980 20
436 20241205 115000 482240840 10980 10970 10980 10970 7
437 20241205 114900 482164010 10970 10980 10980 10970 19
438 20241205 114800 481955400 10980 10980 10980 10980 0
439 20241205 114700 481955400 10980 10980 10980 10980 0
440 20241205 114600 481955400 10980 10980 10990 10980 201
441 20241205 114500 479747760 10970 10970 10970 10970 4
442 20241205 114400 479703880 10960 10990 10990 10960 657
443 20241205 114300 472493470 10990 10990 10990 10990 286
444 20241205 114200 469350330 11000 11020 11020 11000 284
445 20241205 114100 466225650 11030 11030 11030 11030 0
446 20241205 114000 466225650 11030 11030 11030 11030 2
447 20241205 113900 466203590 11020 11020 11020 11020 6
448 20241205 113800 466137470 11040 11030 11040 11020 11
449 20241205 113700 466016110 11030 11040 11040 11030 48
450 20241205 113600 465486390 11030 11030 11040 11030 25
451 20241205 113500 465210620 11040 11030 11040 11030 6
452 20241205 113400 465144420 11030 11030 11030 11030 13
453 20241205 113300 465001030 11030 11030 11030 11030 1
454 20241205 113200 464990000 11030 11010 11030 11010 101
455 20241205 113100 463876300 11010 11010 11010 11010 1
456 20241205 113000 463865290 11010 11010 11010 11010 1
457 20241205 112900 463854280 11000 11000 11000 11000 1
458 20241205 112800 463843280 11000 11000 11000 11000 1
459 20241205 112700 463832280 11000 10990 11000 10990 3
460 20241205 112600 463799290 10980 10980 11020 10980 6
461 20241205 112500 463733350 10980 10980 10980 10980 3
462 20241205 112400 463700410 10980 10980 11020 10970 352
463 20241205 112300 459832300 10970 10960 10970 10960 473
464 20241205 112200 454644190 10960 10960 10960 10960 0
465 20241205 112100 454644190 10960 10960 10960 10960 6
466 20241205 112000 454578430 10960 10960 10960 10960 51
467 20241205 111900 454019470 10960 10980 10980 10960 230
468 20241205 111800 451496860 10980 10970 10980 10970 114
469 20241205 111700 450245270 10970 10970 10970 10970 64
470 20241205 111600 449543190 10970 10970 10970 10970 23
471 20241205 111500 449290880 10960 10960 10960 10960 12
472 20241205 111400 449159360 10970 10970 10970 10970 3
473 20241205 111300 449126450 10960 10960 10960 10960 69
474 20241205 111200 448370210 10970 10990 10990 10950 195
475 20241205 111100 446233060 10990 10990 11020 10990 222
476 20241205 111000 443793190 10980 10980 11020 10980 164
477 20241205 110900 441990930 10970 10970 10980 10970 241
478 20241205 110800 439347130 10970 10970 10970 10970 0
479 20241205 110700 439347130 10970 10970 10970 10970 3
480 20241205 110600 439314220 10970 10970 10970 10970 11
481 20241205 110500 439193550 10950 10950 10950 10950 10
482 20241205 110400 439084050 10950 10950 10950 10940 303
483 20241205 110300 435769200 10950 10930 10950 10930 41
484 20241205 110200 435320650 10930 10930 10930 10930 15
485 20241205 110100 435156700 10930 10930 10930 10930 2
486 20241205 110000 435134840 10920 10920 10920 10920 1
487 20241205 105900 435123920 10910 10910 10910 10910 0
488 20241205 105800 435123920 10910 10930 10930 10910 21
489 20241205 105700 434894410 10930 10930 10930 10930 0
490 20241205 105600 434894410 10930 10920 10930 10910 115
491 20241205 105500 433639670 10910 10910 10910 10910 0
492 20241205 105400 433639670 10910 10910 10910 10910 0
493 20241205 105300 433639670 10910 10920 10920 10910 241
494 20241205 105200 431008250 10930 10950 10950 10930 6
495 20241205 105100 430942610 10930 10930 10930 10930 0
496 20241205 105000 430942610 10930 10950 10950 10930 188
497 20241205 104900 428887550 10940 10950 10950 10940 70
498 20241205 104800 428121740 10950 10950 10950 10950 1
499 20241205 104700 428110790 10950 10950 10950 10950 2
500 20241205 104600 428088890 10950 10950 10950 10950 10
501 20241205 104500 427979390 10950 10950 10960 10950 279
502 20241205 104400 424924310 10950 10970 10970 10950 239
503 20241205 104300 422305190 10970 10970 10970 10970 20
504 20241205 104200 422085790 10970 10950 10970 10950 40
505 20241205 104100 421647410 10950 10940 10950 10940 71
506 20241205 104000 420870370 10920 10920 10920 10920 0
507 20241205 103900 420870370 10920 10920 10920 10920 504
508 20241205 103800 415366690 10920 10920 10920 10920 104
509 20241205 103700 414231010 10920 10910 10920 10910 85
510 20241205 103600 413303640 10920 10920 10920 10920 404
511 20241205 103500 408891960 10930 10960 10960 10930 195
512 20241205 103400 406757780 10960 10960 10960 10960 13
513 20241205 103300 406615300 10950 10950 10970 10950 83
514 20241205 103200 405705400 10940 10940 10940 10940 90
515 20241205 103100 404720800 10940 10930 10940 10930 247
516 20241205 103000 402021080 10930 10920 10930 10920 13
517 20241205 102900 401879020 10920 10930 10930 10920 307
518 20241205 102800 398526570 10930 10930 10930 10930 0
519 20241205 102700 398526570 10930 10900 10930 10900 24
520 20241205 102600 398264880 10900 10900 10900 10900 57
521 20241205 102500 397643580 10900 10890 10900 10890 62
522 20241205 102400 396968390 10890 10890 10890 10890 10
523 20241205 102300 396859490 10870 10870 10870 10870 375
524 20241205 102200 392783240 10890 10900 10900 10880 223
525 20241205 102100 390356750 10900 10900 10900 10890 11
526 20241205 102000 390236860 10900 10890 10900 10870 1822
527 20241205 101900 370413050 10900 10900 10900 10890 179
528 20241205 101800 368463640 10900 10910 10910 10900 107
529 20241205 101700 367296930 10920 10900 10920 10900 221
530 20241205 101600 364887700 10900 10910 10910 10900 164
531 20241205 101500 363099640 10930 10930 10930 10930 33
532 20241205 101400 362738950 10930 10930 10930 10930 2
533 20241205 101300 362717090 10910 10930 10930 10910 4
534 20241205 101200 362673410 10920 10950 10950 10900 367
535 20241205 101100 358665740 10940 10940 10940 10940 19
536 20241205 101000 358457880 10950 10950 10950 10940 203
537 20241205 100900 356235830 10950 10950 10950 10950 2
538 20241205 100800 356213930 10940 10920 10940 10920 290
539 20241205 100700 353042160 10920 10900 10920 10880 629
540 20241205 100600 346190140 10900 10920 10930 10880 1099
541 20241205 100500 334213760 10920 10920 10920 10920 7
542 20241205 100400 334137320 10920 10930 10930 10920 97
543 20241205 100300 333077510 10940 10940 10950 10930 681
544 20241205 100200 325629200 10940 10990 10990 10940 3658
545 20241205 100100 285448430 11000 11020 11020 11000 1379
546 20241205 100000 270269580 11020 11020 11020 11010 47
547 20241205 095900 269751740 11020 11020 11020 11020 7
548 20241205 095800 269674600 11030 11030 11030 11030 2
549 20241205 095700 269652540 11020 11020 11030 11020 55
550 20241205 095600 269046410 11020 11030 11030 11010 778
551 20241205 095500 260472810 11040 11040 11040 11040 1
552 20241205 095400 260461770 11040 11040 11040 11040 34
553 20241205 095300 260086410 11040 11050 11050 11040 4
554 20241205 095200 260042240 11040 11040 11040 11040 81
555 20241205 095100 259148000 11040 11050 11050 11030 1207
556 20241205 095000 245819870 11050 11050 11050 11050 365
557 20241205 094900 241786620 11050 11060 11060 11050 2296
558 20241205 094800 216415810 11060 11060 11060 11050 160
559 20241205 094700 214647780 11060 11070 11070 11060 1046
560 20241205 094600 203068650 11080 11080 11080 11080 0
561 20241205 094500 203068650 11080 11090 11090 11080 140
562 20241205 094400 201517280 11090 11090 11090 11090 173
563 20241205 094300 199598710 11090 11080 11090 11080 86
564 20241205 094200 198645810 11080 11070 11080 11070 101
565 20241205 094100 197527730 11060 11070 11070 11060 66
566 20241205 094000 196797760 11060 11080 11080 11060 62
567 20241205 093900 196111350 11080 11080 11080 11080 14
568 20241205 093800 195956230 11080 11090 11090 11080 411
569 20241205 093700 191402170 11090 11100 11100 11090 241
570 20241205 093600 188727550 11100 11100 11100 11100 0
571 20241205 093500 188727550 11100 11100 11100 11100 0
572 20241205 093400 188727550 11100 11090 11100 11090 20
573 20241205 093300 188505700 11090 11090 11090 11080 137
574 20241205 093200 186986790 11090 11080 11090 11080 266
575 20241205 093100 184039220 11080 11080 11080 11070 36
576 20241205 093000 183640510 11080 11080 11080 11080 1
577 20241205 092900 183629430 11070 11070 11070 11060 196
578 20241205 092800 181461160 11080 11070 11080 11070 29
579 20241205 092700 181140050 11060 11060 11060 11060 5
580 20241205 092600 181084750 11060 11050 11060 11050 64
581 20241205 092500 180377510 11050 11050 11060 11050 27
582 20241205 092400 180079040 11060 11050 11080 11040 797
583 20241205 092300 171259120 11070 11020 11070 11000 1052
584 20241205 092200 159615890 11010 11000 11030 11000 75
585 20241205 092100 158789070 10990 11020 11030 10990 555
586 20241205 092000 152680250 11010 11020 11020 11010 324
587 20241205 091900 149112990 11020 11030 11030 10990 830
588 20241205 091800 139978560 11040 11050 11050 11040 779
589 20241205 091700 131376190 11070 11080 11080 11070 262
590 20241205 091600 128475520 11080 11070 11100 11060 315
591 20241205 091500 124983220 11070 11090 11090 11060 209
592 20241205 091400 122667800 11090 11090 11100 11090 251
593 20241205 091300 119881820 11090 11170 11170 11090 1908
594 20241205 091200 98647280 11170 11220 11220 11160 1270
595 20241205 091100 84460130 11220 11220 11220 11180 509
596 20241205 091000 78769270 11190 11220 11220 11190 62
597 20241205 090900 78074680 11220 11170 11220 11170 286
598 20241205 090800 74874240 11170 11210 11230 11170 345
599 20241205 090700 71010860 11210 11230 11280 11210 134
600 20241205 090600 69503210 11230 11250 11280 11230 1604
601 20241205 090500 51472430 11250 11260 11260 11250 625
602 20241205 090400 44436680 11260 11260 11260 11260 4
603 20241205 090300 44391640 11270 11270 11270 11270 140
604 20241205 090200 42813840 11300 11300 11300 11300 114
605 20241205 090100 41525640 11340 11340 11340 11290 2533
606 20241205 090000 12805710 11380 11400 11400 11340 1128