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

609
020400/min/candle-20241205.csv Normal file
View File

@@ -0,0 +1,609 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241205,190700,1222407020,7410,7410,7410,7410,697
20241205,190600,1222407020,7410,7410,7410,7410,0
20241205,190500,1222407020,7410,7410,7410,7410,0
20241205,190400,1222407020,7410,7410,7410,7410,0
20241205,190300,1222407020,7410,7410,7410,7410,0
20241205,190200,1222407020,7410,7410,7410,7410,0
20241205,190100,1222407020,7410,7410,7410,7410,0
20241205,190000,1222407020,7410,7410,7410,7410,0
20241205,185900,1222407020,7410,7410,7410,7410,0
20241205,185800,1222407020,7410,7410,7410,7410,0
20241205,185700,1222407020,7410,7410,7410,7410,0
20241205,185600,1222407020,7410,7410,7410,7410,0
20241205,185500,1222407020,7410,7410,7410,7410,0
20241205,185400,1222407020,7410,7410,7410,7410,0
20241205,185300,1222407020,7410,7410,7410,7410,0
20241205,185200,1222407020,7410,7410,7410,7410,0
20241205,185100,1222407020,7410,7410,7410,7410,0
20241205,185000,1222407020,7410,7410,7410,7410,0
20241205,184900,1222407020,7410,7410,7410,7410,0
20241205,184800,1222407020,7410,7410,7410,7410,0
20241205,184700,1222407020,7410,7410,7410,7410,0
20241205,184600,1222407020,7410,7410,7410,7410,0
20241205,184500,1222407020,7410,7410,7410,7410,0
20241205,184400,1222407020,7410,7410,7410,7410,0
20241205,184300,1222407020,7410,7410,7410,7410,0
20241205,184200,1222407020,7410,7410,7410,7410,0
20241205,184100,1222407020,7410,7410,7410,7410,0
20241205,184000,1222407020,7410,7410,7410,7410,0
20241205,183900,1222407020,7410,7410,7410,7410,0
20241205,183800,1222407020,7410,7410,7410,7410,0
20241205,183700,1222407020,7410,7410,7410,7410,697
20241205,183600,1222407020,7410,7410,7410,7410,0
20241205,183500,1222407020,7410,7410,7410,7410,0
20241205,183400,1222407020,7410,7410,7410,7410,0
20241205,183300,1222407020,7410,7410,7410,7410,0
20241205,183200,1222407020,7410,7410,7410,7410,0
20241205,183100,1222407020,7410,7410,7410,7410,0
20241205,183000,1222407020,7410,7410,7410,7410,0
20241205,182900,1222407020,7410,7410,7410,7410,0
20241205,182800,1222407020,7410,7410,7410,7410,0
20241205,182700,1222407020,7410,7410,7410,7410,0
20241205,182600,1222407020,7410,7410,7410,7410,0
20241205,182500,1222407020,7410,7410,7410,7410,0
20241205,182400,1222407020,7410,7410,7410,7410,0
20241205,182300,1222407020,7410,7410,7410,7410,0
20241205,182200,1222407020,7410,7410,7410,7410,0
20241205,182100,1222407020,7410,7410,7410,7410,0
20241205,182000,1222407020,7410,7410,7410,7410,0
20241205,181900,1222407020,7410,7410,7410,7410,0
20241205,181800,1222407020,7410,7410,7410,7410,0
20241205,181700,1222407020,7410,7410,7410,7410,0
20241205,181600,1222407020,7410,7410,7410,7410,0
20241205,181500,1222407020,7410,7410,7410,7410,0
20241205,181400,1222407020,7410,7410,7410,7410,0
20241205,181300,1222407020,7410,7410,7410,7410,0
20241205,181200,1222407020,7410,7410,7410,7410,0
20241205,181100,1222407020,7410,7410,7410,7410,0
20241205,181000,1222407020,7410,7410,7410,7410,0
20241205,180900,1222407020,7410,7410,7410,7410,0
20241205,180800,1222407020,7410,7410,7410,7410,0
20241205,180700,1222407020,7410,7410,7410,7410,697
20241205,180600,1222407020,7410,7410,7410,7410,0
20241205,180500,1222407020,7410,7410,7410,7410,0
20241205,180400,1222407020,7410,7410,7410,7410,0
20241205,180300,1222407020,7410,7410,7410,7410,0
20241205,180200,1222407020,7410,7410,7410,7410,0
20241205,180100,1222407020,7410,7410,7410,7410,0
20241205,180000,1222407020,7410,7410,7410,7410,0
20241205,175900,1222407020,7410,7410,7410,7410,0
20241205,175800,1222407020,7410,7410,7410,7410,0
20241205,175700,1222407020,7410,7410,7410,7410,0
20241205,175600,1222407020,7410,7410,7410,7410,0
20241205,175500,1222407020,7410,7410,7410,7410,0
20241205,175400,1222407020,7410,7410,7410,7410,0
20241205,175300,1222407020,7410,7410,7410,7410,0
20241205,175200,1222407020,7410,7410,7410,7410,0
20241205,175100,1222407020,7410,7410,7410,7410,0
20241205,175000,1222407020,7410,7410,7410,7410,0
20241205,174900,1222407020,7410,7410,7410,7410,0
20241205,174800,1222407020,7410,7410,7410,7410,0
20241205,174700,1222407020,7410,7410,7410,7410,0
20241205,174600,1222407020,7410,7410,7410,7410,0
20241205,174500,1222407020,7410,7410,7410,7410,0
20241205,174400,1222407020,7410,7410,7410,7410,0
20241205,174300,1222407020,7410,7410,7410,7410,0
20241205,174200,1222407020,7410,7410,7410,7410,0
20241205,174100,1222407020,7410,7410,7410,7410,0
20241205,174000,1222407020,7410,7410,7410,7410,0
20241205,173900,1222407020,7410,7410,7410,7410,0
20241205,173800,1222407020,7410,7410,7410,7410,0
20241205,173700,1222407020,7410,7410,7410,7410,697
20241205,173600,1222407020,7410,7410,7410,7410,0
20241205,173500,1222407020,7410,7410,7410,7410,0
20241205,173400,1222407020,7410,7410,7410,7410,0
20241205,173300,1222407020,7410,7410,7410,7410,0
20241205,173200,1222407020,7410,7410,7410,7410,0
20241205,173100,1222407020,7410,7410,7410,7410,0
20241205,173000,1222407020,7410,7410,7410,7410,0
20241205,172900,1222407020,7410,7410,7410,7410,0
20241205,172800,1222407020,7410,7410,7410,7410,0
20241205,172700,1222407020,7410,7410,7410,7410,0
20241205,172600,1222407020,7410,7410,7410,7410,0
20241205,172500,1222407020,7410,7410,7410,7410,0
20241205,172400,1222407020,7410,7410,7410,7410,0
20241205,172300,1222407020,7410,7410,7410,7410,0
20241205,172200,1222407020,7410,7410,7410,7410,0
20241205,172100,1222407020,7410,7410,7410,7410,0
20241205,172000,1222407020,7410,7410,7410,7410,0
20241205,171900,1222407020,7410,7410,7410,7410,0
20241205,171800,1222407020,7410,7410,7410,7410,0
20241205,171700,1222407020,7410,7410,7410,7410,0
20241205,171600,1222407020,7410,7410,7410,7410,0
20241205,171500,1222407020,7410,7410,7410,7410,0
20241205,171400,1222407020,7410,7410,7410,7410,0
20241205,171300,1222407020,7410,7410,7410,7410,0
20241205,171200,1222407020,7410,7410,7410,7410,0
20241205,171100,1222407020,7410,7410,7410,7410,0
20241205,171000,1222407020,7410,7410,7410,7410,0
20241205,170900,1222407020,7410,7410,7410,7410,0
20241205,170800,1222407020,7410,7410,7410,7410,0
20241205,170700,1222407020,7410,7410,7410,7410,697
20241205,170600,1222407020,7410,7410,7410,7410,0
20241205,170500,1222407020,7410,7410,7410,7410,0
20241205,170400,1222407020,7410,7410,7410,7410,0
20241205,170300,1222407020,7410,7410,7410,7410,0
20241205,170200,1222407020,7410,7410,7410,7410,0
20241205,170100,1222407020,7410,7410,7410,7410,0
20241205,170000,1222407020,7410,7410,7410,7410,0
20241205,165900,1222407020,7410,7410,7410,7410,0
20241205,165800,1222407020,7410,7410,7410,7410,0
20241205,165700,1222407020,7410,7410,7410,7410,0
20241205,165600,1222407020,7410,7410,7410,7410,0
20241205,165500,1222407020,7410,7410,7410,7410,0
20241205,165400,1222407020,7410,7410,7410,7410,0
20241205,165300,1222407020,7410,7410,7410,7410,0
20241205,165200,1222407020,7410,7410,7410,7410,0
20241205,165100,1222407020,7410,7410,7410,7410,0
20241205,165000,1222407020,7410,7410,7410,7410,0
20241205,164900,1222407020,7410,7410,7410,7410,0
20241205,164800,1222407020,7410,7410,7410,7410,0
20241205,164700,1222407020,7410,7410,7410,7410,0
20241205,164600,1222407020,7410,7410,7410,7410,0
20241205,164500,1222407020,7410,7410,7410,7410,0
20241205,164400,1222407020,7410,7410,7410,7410,0
20241205,164300,1222407020,7410,7410,7410,7410,0
20241205,164200,1222407020,7410,7410,7410,7410,0
20241205,164100,1222407020,7410,7410,7410,7410,0
20241205,164000,1222407020,7410,7410,7410,7410,0
20241205,163900,1222407020,7410,7410,7410,7410,0
20241205,163800,1222407020,7410,7410,7410,7410,0
20241205,163700,1222407020,7410,7410,7410,7410,697
20241205,163600,1222407020,7410,7410,7410,7410,0
20241205,163500,1222407020,7410,7410,7410,7410,0
20241205,163400,1222407020,7410,7410,7410,7410,0
20241205,163300,1222407020,7410,7410,7410,7410,0
20241205,163200,1222407020,7410,7410,7410,7410,0
20241205,163100,1222407020,7410,7410,7410,7410,0
20241205,163000,1222407020,7410,7410,7410,7410,0
20241205,162900,1222407020,7410,7410,7410,7410,0
20241205,162800,1222407020,7410,7410,7410,7410,0
20241205,162700,1222407020,7410,7410,7410,7410,0
20241205,162600,1222407020,7410,7410,7410,7410,0
20241205,162500,1222407020,7410,7410,7410,7410,0
20241205,162400,1222407020,7410,7410,7410,7410,0
20241205,162300,1222407020,7410,7410,7410,7410,0
20241205,162200,1222407020,7410,7410,7410,7410,0
20241205,162100,1222407020,7410,7410,7410,7410,0
20241205,162000,1222407020,7410,7410,7410,7410,0
20241205,161900,1222407020,7410,7410,7410,7410,0
20241205,161800,1222407020,7410,7410,7410,7410,0
20241205,161700,1222407020,7410,7410,7410,7410,0
20241205,161600,1222407020,7410,7410,7410,7410,0
20241205,161500,1222407020,7410,7410,7410,7410,0
20241205,161400,1222407020,7410,7410,7410,7410,0
20241205,161300,1222407020,7410,7410,7410,7410,0
20241205,161200,1222407020,7410,7410,7410,7410,0
20241205,161100,1222407020,7410,7410,7410,7410,0
20241205,161000,1222407020,7410,7410,7410,7410,0
20241205,160900,1222407020,7410,7410,7410,7410,0
20241205,160800,1222407020,7410,7410,7410,7410,0
20241205,160700,1222407020,7410,7410,7410,7410,697
20241205,160600,1222407020,7410,7410,7410,7410,0
20241205,160500,1222407020,7410,7410,7410,7410,0
20241205,160400,1222407020,7410,7410,7410,7410,0
20241205,160300,1222407020,7410,7410,7410,7410,0
20241205,160200,1222407020,7410,7410,7410,7410,0
20241205,160100,1222407020,7410,7410,7410,7410,0
20241205,160000,1222407020,7410,7410,7410,7410,0
20241205,155900,1222407020,7410,7410,7410,7410,0
20241205,155800,1222407020,7410,7410,7410,7410,0
20241205,155700,1222407020,7410,7410,7410,7410,0
20241205,155600,1222407020,7410,7410,7410,7410,0
20241205,155500,1222407020,7410,7410,7410,7410,0
20241205,155400,1222407020,7410,7410,7410,7410,0
20241205,155300,1222407020,7410,7410,7410,7410,0
20241205,155200,1222407020,7410,7410,7410,7410,0
20241205,155100,1222407020,7410,7410,7410,7410,0
20241205,155000,1222407020,7410,7410,7410,7410,0
20241205,154900,1222407020,7410,7410,7410,7410,0
20241205,154800,1222407020,7410,7410,7410,7410,0
20241205,154700,1222407020,7410,7410,7410,7410,0
20241205,154600,1222407020,7410,7410,7410,7410,0
20241205,154500,1222407020,7410,7410,7410,7410,0
20241205,154400,1222407020,7410,7410,7410,7410,0
20241205,154300,1222407020,7410,7410,7410,7410,0
20241205,154200,1222407020,7410,7410,7410,7410,0
20241205,154100,1222407020,7410,7410,7410,7410,0
20241205,154000,1222407020,7410,7410,7410,7410,0
20241205,153900,1222407020,7410,7410,7410,7410,0
20241205,153800,1222407020,7410,7410,7410,7410,0
20241205,153700,1222407020,7410,7410,7410,7410,697
20241205,153600,1222407020,7410,7410,7410,7410,0
20241205,153500,1222407020,7410,7410,7410,7410,0
20241205,153400,1222407020,7410,7410,7410,7410,0
20241205,153300,1222407020,7410,7410,7410,7410,0
20241205,153200,1222407020,7410,7410,7410,7410,0
20241205,153100,1222407020,7410,7410,7410,7410,0
20241205,153000,1222407020,7410,7410,7410,7410,697
20241205,152900,1217242250,7410,7410,7410,7410,0
20241205,152800,1217242250,7410,7410,7410,7410,0
20241205,152700,1217242250,7410,7410,7410,7410,0
20241205,152600,1217242250,7410,7410,7410,7410,0
20241205,152500,1217242250,7410,7410,7410,7410,0
20241205,152400,1217242250,7410,7410,7410,7410,0
20241205,152300,1217242250,7410,7410,7410,7410,0
20241205,152200,1217242250,7410,7410,7410,7410,0
20241205,152100,1217242250,7410,7410,7410,7410,0
20241205,152000,1217242250,7410,7410,7410,7410,0
20241205,151900,1217242250,7410,7400,7410,7400,34
20241205,151800,1216990500,7400,7400,7400,7400,564
20241205,151700,1212816900,7390,7380,7390,7380,128
20241205,151600,1211871540,7370,7370,7370,7370,804
20241205,151500,1205946060,7370,7370,7370,7370,305
20241205,151400,1203698210,7370,7330,7370,7330,354
20241205,151300,1201099750,7330,7360,7360,7300,215
20241205,151200,1199521190,7350,7350,7350,7350,169
20241205,151100,1198279040,7320,7320,7320,7320,3
20241205,151000,1198257080,7360,7360,7360,7360,0
20241205,150900,1198257080,7360,7360,7360,7360,0
20241205,150800,1198257080,7360,7310,7360,7310,718
20241205,150700,1193007950,7310,7310,7310,7310,493
20241205,150600,1189404120,7300,7300,7300,7300,1
20241205,150500,1189396820,7300,7300,7300,7300,100
20241205,150400,1188666820,7300,7350,7350,7300,298
20241205,150300,1186488920,7360,7340,7360,7340,1004
20241205,150200,1179101210,7350,7350,7350,7350,2
20241205,150100,1179086510,7350,7290,7350,7290,16
20241205,150000,1178969030,7350,7310,7350,7300,560
20241205,145900,1174873430,7350,7340,7350,7340,203
20241205,145800,1173383400,7340,7340,7350,7300,651
20241205,145700,1168623650,7300,7300,7300,7300,0
20241205,145600,1168623650,7300,7300,7300,7300,0
20241205,145500,1168623650,7300,7300,7300,7300,1
20241205,145400,1168616350,7300,7350,7350,7300,11
20241205,145300,1168535900,7360,7290,7360,7290,9
20241205,145200,1168470160,7300,7300,7300,7300,132
20241205,145100,1167506560,7300,7290,7300,7280,137
20241205,145000,1166508110,7300,7300,7300,7290,12
20241205,144900,1166420550,7300,7300,7300,7300,0
20241205,144800,1166420550,7300,7300,7300,7300,0
20241205,144700,1166420550,7300,7320,7320,7300,47
20241205,144600,1166077250,7300,7290,7340,7290,183
20241205,144500,1164742630,7290,7290,7290,7290,98
20241205,144400,1164028210,7290,7340,7340,7290,487
20241205,144300,1160473010,7320,7320,7320,7320,0
20241205,144200,1160473010,7320,7320,7320,7320,597
20241205,144100,1156102970,7320,7320,7320,7320,50
20241205,144000,1155736970,7340,7340,7340,7300,180
20241205,143900,1154420540,7340,7340,7340,7310,307
20241205,143800,1152173180,7350,7350,7350,7350,44
20241205,143700,1151849780,7370,7370,7370,7370,0
20241205,143600,1151849780,7370,7370,7370,7370,0
20241205,143500,1151849780,7370,7340,7370,7340,26
20241205,143400,1151658910,7300,7320,7320,7280,995
20241205,143300,1144399710,7320,7320,7320,7320,0
20241205,143200,1144399710,7320,7320,7320,7320,88
20241205,143100,1143755550,7320,7320,7320,7310,320
20241205,143000,1141415150,7320,7330,7330,7310,919
20241205,142900,1134685740,7330,7330,7330,7330,62
20241205,142800,1134231280,7340,7360,7360,7340,941
20241205,142700,1127320280,7370,7360,7370,7350,101
20241205,142600,1126577710,7350,7350,7350,7350,0
20241205,142500,1126577710,7350,7350,7350,7350,0
20241205,142400,1126577710,7350,7350,7350,7350,218
20241205,142300,1124975410,7350,7350,7350,7350,3
20241205,142200,1124953360,7350,7360,7360,7350,210
20241205,142100,1123407960,7360,7360,7360,7360,16
20241205,142000,1123290200,7370,7370,7370,7370,5
20241205,141900,1123253350,7360,7360,7360,7360,32
20241205,141800,1123017830,7360,7370,7370,7360,62
20241205,141700,1122560920,7380,7380,7380,7380,5
20241205,141600,1122524020,7380,7380,7380,7380,14
20241205,141500,1122420700,7380,7380,7380,7380,0
20241205,141400,1122420700,7380,7390,7390,7380,18
20241205,141300,1122287850,7420,7410,7420,7410,7
20241205,141200,1122235960,7410,7380,7410,7380,11
20241205,141100,1122154630,7380,7380,7380,7380,6
20241205,141000,1122110350,7370,7380,7380,7370,110
20241205,140900,1121299620,7370,7360,7370,7350,641
20241205,140800,1116586010,7360,7360,7360,7360,0
20241205,140700,1116586010,7360,7360,7360,7360,6
20241205,140600,1116541850,7360,7350,7360,7350,89
20241205,140500,1115887610,7350,7350,7350,7340,940
20241205,140400,1108987280,7350,7360,7360,7350,465
20241205,140300,1105567080,7370,7370,7370,7370,5
20241205,140200,1105530230,7370,7370,7370,7370,1107
20241205,140100,1097371640,7360,7410,7410,7360,958
20241205,140000,1090311240,7420,7380,7420,7370,101
20241205,135900,1089566500,7370,7370,7370,7370,65
20241205,135800,1089087450,7370,7380,7380,7370,410
20241205,135700,1086062810,7380,7380,7380,7380,191
20241205,135600,1084653230,7380,7390,7390,7380,204
20241205,135500,1083146660,7400,7430,7430,7400,75
20241205,135400,1082591580,7400,7400,7400,7400,0
20241205,135300,1082591580,7400,7400,7400,7400,14
20241205,135200,1082487980,7440,7440,7440,7440,0
20241205,135100,1082487980,7440,7440,7440,7440,3
20241205,135000,1082465660,7440,7440,7440,7440,0
20241205,134900,1082465660,7440,7440,7440,7440,0
20241205,134800,1082465660,7440,7400,7440,7400,120
20241205,134700,1081575720,7390,7340,7390,7340,522
20241205,134600,1077742250,7340,7340,7350,7340,38
20241205,134500,1077463210,7350,7360,7360,7350,920
20241205,134400,1070694050,7360,7370,7370,7360,86
20241205,134300,1070060880,7370,7380,7380,7370,1378
20241205,134200,1059904370,7380,7380,7380,7380,49
20241205,134100,1059542750,7380,7420,7420,7380,1175
20241205,134000,1050848720,7420,7450,7450,7420,1740
20241205,133900,1037920990,7460,7490,7490,7460,70
20241205,133800,1037397290,7500,7500,7500,7500,0
20241205,133700,1037397290,7500,7500,7500,7500,1
20241205,133600,1037389790,7450,7450,7450,7450,0
20241205,133500,1037389790,7450,7450,7450,7450,32
20241205,133400,1037151390,7500,7500,7500,7500,51
20241205,133300,1036768890,7500,7490,7500,7490,3
20241205,133200,1036746410,7500,7500,7500,7500,0
20241205,133100,1036746410,7500,7500,7500,7500,0
20241205,133000,1036746410,7500,7500,7500,7500,0
20241205,132900,1036746410,7500,7480,7500,7480,4
20241205,132800,1036716450,7480,7480,7480,7480,115
20241205,132700,1035856250,7480,7480,7480,7480,0
20241205,132600,1035856250,7480,7480,7480,7480,52
20241205,132500,1035467290,7500,7470,7500,7470,159
20241205,132400,1034278240,7430,7470,7470,7430,335
20241205,132300,1031789150,7440,7440,7440,7440,343
20241205,132200,1029237230,7440,7440,7440,7440,1429
20241205,132100,1018605470,7450,7450,7450,7450,1000
20241205,132000,1011155470,7500,7500,7500,7500,0
20241205,131900,1011155470,7500,7500,7500,7500,2
20241205,131800,1011140470,7450,7450,7450,7450,9
20241205,131700,1011073420,7500,7490,7500,7490,113
20241205,131600,1010226060,7500,7480,7500,7480,98
20241205,131500,1009492460,7440,7440,7440,7440,55
20241205,131400,1009083260,7440,7450,7480,7440,769
20241205,131300,1003356840,7480,7480,7480,7480,26
20241205,131200,1003162360,7480,7480,7480,7480,0
20241205,131100,1003162360,7480,7480,7480,7480,156
20241205,131000,1001995480,7480,7480,7480,7480,0
20241205,130900,1001995480,7480,7480,7480,7480,680
20241205,130800,996909080,7490,7490,7490,7490,33
20241205,130700,996661910,7490,7490,7490,7490,4
20241205,130600,996631950,7480,7450,7480,7450,374
20241205,130500,993834490,7450,7450,7450,7450,0
20241205,130400,993834490,7450,7470,7470,7430,1428
20241205,130300,983197410,7470,7470,7470,7470,26
20241205,130200,983003190,7460,7460,7460,7460,1
20241205,130100,982995730,7450,7450,7450,7450,1
20241205,130000,982988280,7430,7470,7470,7430,1526
20241205,125900,971619040,7480,7480,7480,7480,0
20241205,125800,971619040,7480,7480,7480,7480,29
20241205,125700,971402120,7480,7510,7510,7480,421
20241205,125600,968245080,7510,7510,7510,7510,15
20241205,125500,968132430,7530,7530,7530,7530,25
20241205,125400,967944180,7530,7530,7530,7530,0
20241205,125300,967944180,7530,7530,7530,7530,0
20241205,125200,967944180,7530,7530,7530,7530,15
20241205,125100,967831230,7530,7530,7530,7530,2
20241205,125000,967816170,7530,7530,7530,7530,25
20241205,124900,967627920,7530,7530,7530,7530,0
20241205,124800,967627920,7530,7530,7530,7530,2
20241205,124700,967612860,7510,7520,7520,7510,49
20241205,124600,967244860,7510,7510,7510,7510,0
20241205,124500,967244860,7510,7520,7520,7510,17
20241205,124400,967117040,7520,7520,7520,7520,0
20241205,124300,967117040,7520,7520,7520,7520,0
20241205,124200,967117040,7520,7520,7520,7520,17
20241205,124100,966989200,7520,7530,7530,7520,84
20241205,124000,966357020,7530,7520,7530,7520,48
20241205,123900,965995590,7540,7540,7540,7540,0
20241205,123800,965995590,7540,7540,7540,7540,0
20241205,123700,965995590,7540,7540,7540,7540,5
20241205,123600,965957890,7500,7500,7500,7500,0
20241205,123500,965957890,7500,7500,7500,7500,1
20241205,123400,965950390,7500,7500,7500,7500,400
20241205,123300,962950390,7510,7510,7510,7510,0
20241205,123200,962950390,7510,7520,7520,7500,172
20241205,123100,961659330,7530,7530,7530,7530,55
20241205,123000,961245180,7530,7530,7530,7530,6
20241205,122900,961200000,7510,7510,7510,7510,0
20241205,122800,961200000,7510,7500,7510,7500,301
20241205,122700,958942490,7500,7500,7500,7500,100
20241205,122600,958192490,7540,7510,7540,7500,61
20241205,122500,957734920,7500,7510,7510,7500,138
20241205,122400,956698900,7500,7510,7510,7500,317
20241205,122300,954320160,7500,7580,7580,7500,941
20241205,122200,947236670,7570,7620,7620,7570,995
20241205,122100,939689920,7650,7650,7650,7650,0
20241205,122000,939689920,7650,7650,7650,7650,1
20241205,121900,939682270,7650,7650,7650,7650,0
20241205,121800,939682270,7650,7650,7650,7650,3
20241205,121700,939659320,7620,7620,7620,7620,4
20241205,121600,939628840,7620,7620,7620,7620,0
20241205,121500,939628840,7620,7600,7620,7600,327
20241205,121400,937142940,7580,7580,7580,7580,17
20241205,121300,937014080,7580,7590,7590,7580,573
20241205,121200,932669650,7600,7620,7620,7600,427
20241205,121100,929419690,7620,7620,7620,7620,0
20241205,121000,929419690,7620,7650,7650,7620,1506
20241205,120900,917928360,7650,7650,7650,7650,384
20241205,120800,914990760,7650,7650,7650,7650,0
20241205,120700,914990760,7650,7660,7660,7650,71
20241205,120600,914447470,7650,7650,7650,7650,0
20241205,120500,914447470,7650,7650,7650,7650,0
20241205,120400,914447470,7650,7660,7660,7650,171
20241205,120300,913138550,7660,7660,7660,7660,35
20241205,120200,912870450,7660,7660,7660,7660,0
20241205,120100,912870450,7660,7690,7690,7660,307
20241205,120000,910511760,7690,7690,7690,7690,30
20241205,115900,910281060,7680,7680,7680,7680,998
20241205,115800,902616420,7680,7680,7680,7680,643
20241205,115700,897678180,7690,7690,7690,7690,75
20241205,115600,897101430,7690,7690,7690,7690,1380
20241205,115500,886489230,7690,7690,7690,7690,3
20241205,115400,886466160,7690,7700,7700,7680,1195
20241205,115300,877277010,7740,7730,7750,7710,1010
20241205,115200,869471270,7760,7640,7760,7640,1517
20241205,115100,857833580,7640,7640,7640,7640,68
20241205,115000,857314060,7620,7640,7640,7620,396
20241205,114900,854291030,7660,7660,7660,7660,0
20241205,114800,854291030,7660,7660,7660,7650,465
20241205,114700,850729450,7660,7670,7670,7660,416
20241205,114600,847542590,7670,7690,7690,7670,317
20241205,114500,845107840,7680,7700,7700,7680,25
20241205,114400,844915720,7670,7680,7680,7670,263
20241205,114300,842898480,7700,7700,7700,7700,0
20241205,114200,842898480,7700,7670,7700,7670,197
20241205,114100,841387120,7670,7690,7690,7670,1238
20241205,114000,831890800,7700,7700,7700,7700,12
20241205,113900,831798400,7710,7710,7710,7700,436
20241205,113800,828441110,7710,7710,7710,7710,47
20241205,113700,828078740,7700,7700,7730,7700,98
20241205,113600,827324110,7700,7700,7700,7700,0
20241205,113500,827324110,7700,7710,7710,7700,130
20241205,113400,826321950,7710,7730,7730,7710,552
20241205,113300,822061560,7750,7720,7750,7720,144
20241205,113200,820949790,7730,7730,7730,7730,0
20241205,113100,820949790,7730,7720,7730,7720,11
20241205,113000,820864790,7700,7700,7700,7700,12
20241205,112900,820772390,7690,7700,7700,7690,50
20241205,112800,820387840,7690,7710,7710,7690,97
20241205,112700,819640880,7710,7760,7760,7710,92
20241205,112600,818930960,7770,7730,7770,7720,101
20241205,112500,818149480,7730,7780,7790,7720,185
20241205,112400,816714540,7790,7790,7790,7790,36
20241205,112300,816434100,7790,7790,7800,7790,23
20241205,112200,816254900,7790,7790,7790,7790,33
20241205,112100,815997830,7800,7790,7800,7760,1435
20241205,112000,804805960,7790,7780,7790,7780,91
20241205,111900,804097780,7780,7770,7780,7770,74
20241205,111800,803522790,7770,7750,7800,7660,800
20241205,111700,797314110,7750,7730,7750,7730,357
20241205,111600,794548370,7730,7730,7730,7730,1
20241205,111500,794540640,7690,7700,7740,7690,420
20241205,111400,791308180,7750,7700,7750,7700,23
20241205,111300,791130800,7690,7700,7700,7690,399
20241205,111200,788061550,7700,7760,7760,7690,716
20241205,111100,782518830,7750,7800,7820,7750,501
20241205,111000,778614740,7800,7760,7800,7750,431
20241205,110900,775272700,7800,7790,7810,7760,436
20241205,110800,771883420,7800,7830,7830,7800,2657
20241205,110700,751115570,7820,7880,7880,7750,2632
20241205,110600,730457560,7880,7790,7880,7790,1523
20241205,110500,718551130,7790,7770,7810,7720,964
20241205,110400,711045550,7770,7820,7820,7700,2246
20241205,110300,693589140,7800,7720,7830,7720,5571
20241205,110200,650222790,7720,7730,7760,7670,2065
20241205,110100,634271770,7750,7630,7760,7630,2074
20241205,110000,618240390,7630,7710,7710,7620,1815
20241205,105900,604353060,7710,7670,7710,7670,52
20241205,105800,603952620,7670,7720,7720,7620,745
20241205,105700,598263030,7670,7770,7770,7670,1372
20241205,105600,587690260,7780,7570,7860,7570,4139
20241205,105500,555751450,7570,7570,7570,7570,132
20241205,105400,554752210,7570,7550,7570,7550,491
20241205,105300,551036500,7550,7550,7550,7550,0
20241205,105200,551036500,7550,7550,7550,7550,0
20241205,105100,551036500,7550,7520,7550,7500,1002
20241205,105000,543509970,7520,7570,7570,7520,418
20241205,104900,540365400,7580,7580,7580,7580,0
20241205,104800,540365400,7580,7560,7580,7560,4
20241205,104700,540335140,7560,7560,7560,7560,0
20241205,104600,540335140,7560,7560,7560,7560,2
20241205,104500,540320020,7560,7560,7560,7560,1
20241205,104400,540312460,7580,7570,7580,7570,227
20241205,104300,538593800,7580,7580,7580,7580,2
20241205,104200,538578640,7580,7570,7580,7570,377
20241205,104100,535720990,7580,7580,7580,7580,74
20241205,104000,535160070,7560,7500,7560,7500,1735
20241205,103900,522105160,7500,7490,7500,7490,410
20241205,103800,519030260,7500,7500,7500,7500,63
20241205,103700,518557760,7510,7500,7510,7500,40
20241205,103600,518257380,7500,7510,7510,7500,1289
20241205,103500,508578780,7510,7510,7510,7510,151
20241205,103400,507444770,7510,7510,7510,7510,1122
20241205,103300,499018550,7510,7510,7510,7510,2
20241205,103200,499003530,7510,7510,7510,7510,0
20241205,103100,499003530,7510,7510,7510,7510,45
20241205,103000,498665580,7510,7510,7510,7470,40
20241205,102900,498366220,7510,7510,7510,7510,40
20241205,102800,498065820,7510,7500,7510,7500,1085
20241205,102700,489919470,7500,7460,7500,7460,566
20241205,102600,485685110,7440,7440,7440,7440,90
20241205,102500,485015510,7440,7440,7440,7440,5
20241205,102400,484978310,7450,7440,7450,7430,378
20241205,102300,482168660,7450,7450,7450,7450,110
20241205,102200,481349160,7450,7450,7450,7450,103
20241205,102100,480581810,7450,7460,7460,7450,454
20241205,102000,477198530,7460,7470,7470,7460,389
20241205,101900,474295790,7460,7460,7460,7460,2
20241205,101800,474280870,7460,7510,7510,7460,11
20241205,101700,474198310,7500,7500,7500,7500,70
20241205,101600,473673310,7500,7500,7500,7500,9
20241205,101500,473605810,7460,7460,7460,7460,0
20241205,101400,473605810,7460,7490,7490,7460,48
20241205,101300,473247100,7510,7510,7510,7510,2795
20241205,101200,452256650,7460,7460,7460,7460,3
20241205,101100,452234270,7460,7460,7460,7460,3
20241205,101000,452211890,7440,7440,7440,7440,0
20241205,100900,452211890,7440,7440,7440,7440,9
20241205,100800,452144930,7440,7440,7440,7440,5
20241205,100700,452107730,7420,7430,7430,7420,1023
20241205,100600,444516840,7430,7440,7440,7430,100
20241205,100500,443773670,7430,7430,7430,7430,699
20241205,100400,438580100,7430,7430,7430,7420,714
20241205,100300,433280530,7430,7430,7430,7430,412
20241205,100200,430219370,7470,7460,7470,7430,289
20241205,100100,428065250,7460,7500,7500,7450,679
20241205,100000,422992240,7470,7500,7500,7470,249
20241205,095900,421129940,7490,7500,7500,7480,403
20241205,095800,418111840,7500,7500,7500,7500,0
20241205,095700,418111840,7500,7510,7510,7500,150
20241205,095600,416986340,7500,7570,7570,7500,3420
20241205,095500,391205170,7570,7570,7580,7570,1137
20241205,095400,382598000,7570,7610,7610,7570,1173
20241205,095300,373713070,7620,7610,7620,7610,123
20241205,095200,372776270,7620,7620,7620,7620,50
20241205,095100,372395270,7620,7620,7620,7610,165
20241205,095000,371138320,7620,7620,7620,7620,35
20241205,094900,370871620,7620,7640,7640,7620,190
20241205,094800,369421940,7640,7660,7660,7640,12
20241205,094700,369330160,7660,7660,7660,7630,201
20241205,094600,367792840,7650,7680,7690,7650,2094
20241205,094500,351737940,7670,7680,7680,7670,234
20241205,094400,349941960,7710,7710,7710,7710,1
20241205,094300,349934250,7710,7710,7710,7710,246
20241205,094200,348037590,7710,7710,7710,7710,214
20241205,094100,346387650,7710,7650,7710,7650,119
20241205,094000,345475170,7650,7630,7650,7630,187
20241205,093900,344046790,7610,7590,7610,7590,135
20241205,093800,343020360,7610,7610,7610,7610,1
20241205,093700,343012750,7580,7580,7590,7580,312
20241205,093600,340647540,7580,7590,7590,7580,20
20241205,093500,340495790,7580,7580,7580,7580,10
20241205,093400,340419990,7570,7570,7570,7570,128
20241205,093300,339451030,7570,7570,7570,7570,176
20241205,093200,338118710,7560,7560,7560,7560,0
20241205,093100,338118710,7560,7600,7600,7560,1014
20241205,093000,330438410,7590,7590,7590,7570,489
20241205,092900,326732780,7590,7660,7660,7590,559
20241205,092800,322483870,7590,7590,7590,7590,0
20241205,092700,322483870,7590,7590,7590,7590,1080
20241205,092600,314286670,7590,7560,7590,7560,895
20241205,092500,307503050,7560,7580,7580,7560,789
20241205,092400,301531060,7590,7610,7620,7590,1345
20241205,092300,291297760,7610,7590,7610,7560,2544
20241205,092200,272038850,7610,7620,7630,7550,777
20241205,092100,266136500,7630,7640,7640,7630,36
20241205,092000,265861810,7640,7710,7710,7620,3132
20241205,091900,241829200,7710,7720,7730,7710,258
20241205,091800,239835010,7700,7720,7720,7700,492
20241205,091700,236046120,7730,7730,7730,7700,1245
20241205,091600,226438310,7740,7740,7740,7740,332
20241205,091500,223868630,7740,7770,7770,7740,2115
20241205,091400,207471770,7770,7840,7840,7770,426
20241205,091300,204153160,7850,7780,7870,7780,705
20241205,091200,198639040,7780,7780,7780,7780,461
20241205,091100,195052460,7780,7770,7780,7750,2570
20241205,091000,175098020,7770,7790,7790,7770,1452
20241205,090900,163802420,7790,7850,7850,7780,1711
20241205,090800,150477340,7860,7890,7960,7850,1283
20241205,090700,140351300,7950,7900,7970,7870,4032
20241205,090600,108326430,7880,7780,7890,7780,3960
20241205,090500,77334380,7790,7740,7790,7740,467
20241205,090400,73705060,7740,7750,7750,7740,2264
20241205,090300,56167580,7750,7750,7750,7740,379
20241205,090200,53232140,7780,7880,7880,7780,1357
20241205,090100,42592140,7880,7790,7880,7790,3511
20241205,090000,15172240,7830,7840,7840,7790,1938
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241205 190700 1222407020 7410 7410 7410 7410 697
3 20241205 190600 1222407020 7410 7410 7410 7410 0
4 20241205 190500 1222407020 7410 7410 7410 7410 0
5 20241205 190400 1222407020 7410 7410 7410 7410 0
6 20241205 190300 1222407020 7410 7410 7410 7410 0
7 20241205 190200 1222407020 7410 7410 7410 7410 0
8 20241205 190100 1222407020 7410 7410 7410 7410 0
9 20241205 190000 1222407020 7410 7410 7410 7410 0
10 20241205 185900 1222407020 7410 7410 7410 7410 0
11 20241205 185800 1222407020 7410 7410 7410 7410 0
12 20241205 185700 1222407020 7410 7410 7410 7410 0
13 20241205 185600 1222407020 7410 7410 7410 7410 0
14 20241205 185500 1222407020 7410 7410 7410 7410 0
15 20241205 185400 1222407020 7410 7410 7410 7410 0
16 20241205 185300 1222407020 7410 7410 7410 7410 0
17 20241205 185200 1222407020 7410 7410 7410 7410 0
18 20241205 185100 1222407020 7410 7410 7410 7410 0
19 20241205 185000 1222407020 7410 7410 7410 7410 0
20 20241205 184900 1222407020 7410 7410 7410 7410 0
21 20241205 184800 1222407020 7410 7410 7410 7410 0
22 20241205 184700 1222407020 7410 7410 7410 7410 0
23 20241205 184600 1222407020 7410 7410 7410 7410 0
24 20241205 184500 1222407020 7410 7410 7410 7410 0
25 20241205 184400 1222407020 7410 7410 7410 7410 0
26 20241205 184300 1222407020 7410 7410 7410 7410 0
27 20241205 184200 1222407020 7410 7410 7410 7410 0
28 20241205 184100 1222407020 7410 7410 7410 7410 0
29 20241205 184000 1222407020 7410 7410 7410 7410 0
30 20241205 183900 1222407020 7410 7410 7410 7410 0
31 20241205 183800 1222407020 7410 7410 7410 7410 0
32 20241205 183700 1222407020 7410 7410 7410 7410 697
33 20241205 183600 1222407020 7410 7410 7410 7410 0
34 20241205 183500 1222407020 7410 7410 7410 7410 0
35 20241205 183400 1222407020 7410 7410 7410 7410 0
36 20241205 183300 1222407020 7410 7410 7410 7410 0
37 20241205 183200 1222407020 7410 7410 7410 7410 0
38 20241205 183100 1222407020 7410 7410 7410 7410 0
39 20241205 183000 1222407020 7410 7410 7410 7410 0
40 20241205 182900 1222407020 7410 7410 7410 7410 0
41 20241205 182800 1222407020 7410 7410 7410 7410 0
42 20241205 182700 1222407020 7410 7410 7410 7410 0
43 20241205 182600 1222407020 7410 7410 7410 7410 0
44 20241205 182500 1222407020 7410 7410 7410 7410 0
45 20241205 182400 1222407020 7410 7410 7410 7410 0
46 20241205 182300 1222407020 7410 7410 7410 7410 0
47 20241205 182200 1222407020 7410 7410 7410 7410 0
48 20241205 182100 1222407020 7410 7410 7410 7410 0
49 20241205 182000 1222407020 7410 7410 7410 7410 0
50 20241205 181900 1222407020 7410 7410 7410 7410 0
51 20241205 181800 1222407020 7410 7410 7410 7410 0
52 20241205 181700 1222407020 7410 7410 7410 7410 0
53 20241205 181600 1222407020 7410 7410 7410 7410 0
54 20241205 181500 1222407020 7410 7410 7410 7410 0
55 20241205 181400 1222407020 7410 7410 7410 7410 0
56 20241205 181300 1222407020 7410 7410 7410 7410 0
57 20241205 181200 1222407020 7410 7410 7410 7410 0
58 20241205 181100 1222407020 7410 7410 7410 7410 0
59 20241205 181000 1222407020 7410 7410 7410 7410 0
60 20241205 180900 1222407020 7410 7410 7410 7410 0
61 20241205 180800 1222407020 7410 7410 7410 7410 0
62 20241205 180700 1222407020 7410 7410 7410 7410 697
63 20241205 180600 1222407020 7410 7410 7410 7410 0
64 20241205 180500 1222407020 7410 7410 7410 7410 0
65 20241205 180400 1222407020 7410 7410 7410 7410 0
66 20241205 180300 1222407020 7410 7410 7410 7410 0
67 20241205 180200 1222407020 7410 7410 7410 7410 0
68 20241205 180100 1222407020 7410 7410 7410 7410 0
69 20241205 180000 1222407020 7410 7410 7410 7410 0
70 20241205 175900 1222407020 7410 7410 7410 7410 0
71 20241205 175800 1222407020 7410 7410 7410 7410 0
72 20241205 175700 1222407020 7410 7410 7410 7410 0
73 20241205 175600 1222407020 7410 7410 7410 7410 0
74 20241205 175500 1222407020 7410 7410 7410 7410 0
75 20241205 175400 1222407020 7410 7410 7410 7410 0
76 20241205 175300 1222407020 7410 7410 7410 7410 0
77 20241205 175200 1222407020 7410 7410 7410 7410 0
78 20241205 175100 1222407020 7410 7410 7410 7410 0
79 20241205 175000 1222407020 7410 7410 7410 7410 0
80 20241205 174900 1222407020 7410 7410 7410 7410 0
81 20241205 174800 1222407020 7410 7410 7410 7410 0
82 20241205 174700 1222407020 7410 7410 7410 7410 0
83 20241205 174600 1222407020 7410 7410 7410 7410 0
84 20241205 174500 1222407020 7410 7410 7410 7410 0
85 20241205 174400 1222407020 7410 7410 7410 7410 0
86 20241205 174300 1222407020 7410 7410 7410 7410 0
87 20241205 174200 1222407020 7410 7410 7410 7410 0
88 20241205 174100 1222407020 7410 7410 7410 7410 0
89 20241205 174000 1222407020 7410 7410 7410 7410 0
90 20241205 173900 1222407020 7410 7410 7410 7410 0
91 20241205 173800 1222407020 7410 7410 7410 7410 0
92 20241205 173700 1222407020 7410 7410 7410 7410 697
93 20241205 173600 1222407020 7410 7410 7410 7410 0
94 20241205 173500 1222407020 7410 7410 7410 7410 0
95 20241205 173400 1222407020 7410 7410 7410 7410 0
96 20241205 173300 1222407020 7410 7410 7410 7410 0
97 20241205 173200 1222407020 7410 7410 7410 7410 0
98 20241205 173100 1222407020 7410 7410 7410 7410 0
99 20241205 173000 1222407020 7410 7410 7410 7410 0
100 20241205 172900 1222407020 7410 7410 7410 7410 0
101 20241205 172800 1222407020 7410 7410 7410 7410 0
102 20241205 172700 1222407020 7410 7410 7410 7410 0
103 20241205 172600 1222407020 7410 7410 7410 7410 0
104 20241205 172500 1222407020 7410 7410 7410 7410 0
105 20241205 172400 1222407020 7410 7410 7410 7410 0
106 20241205 172300 1222407020 7410 7410 7410 7410 0
107 20241205 172200 1222407020 7410 7410 7410 7410 0
108 20241205 172100 1222407020 7410 7410 7410 7410 0
109 20241205 172000 1222407020 7410 7410 7410 7410 0
110 20241205 171900 1222407020 7410 7410 7410 7410 0
111 20241205 171800 1222407020 7410 7410 7410 7410 0
112 20241205 171700 1222407020 7410 7410 7410 7410 0
113 20241205 171600 1222407020 7410 7410 7410 7410 0
114 20241205 171500 1222407020 7410 7410 7410 7410 0
115 20241205 171400 1222407020 7410 7410 7410 7410 0
116 20241205 171300 1222407020 7410 7410 7410 7410 0
117 20241205 171200 1222407020 7410 7410 7410 7410 0
118 20241205 171100 1222407020 7410 7410 7410 7410 0
119 20241205 171000 1222407020 7410 7410 7410 7410 0
120 20241205 170900 1222407020 7410 7410 7410 7410 0
121 20241205 170800 1222407020 7410 7410 7410 7410 0
122 20241205 170700 1222407020 7410 7410 7410 7410 697
123 20241205 170600 1222407020 7410 7410 7410 7410 0
124 20241205 170500 1222407020 7410 7410 7410 7410 0
125 20241205 170400 1222407020 7410 7410 7410 7410 0
126 20241205 170300 1222407020 7410 7410 7410 7410 0
127 20241205 170200 1222407020 7410 7410 7410 7410 0
128 20241205 170100 1222407020 7410 7410 7410 7410 0
129 20241205 170000 1222407020 7410 7410 7410 7410 0
130 20241205 165900 1222407020 7410 7410 7410 7410 0
131 20241205 165800 1222407020 7410 7410 7410 7410 0
132 20241205 165700 1222407020 7410 7410 7410 7410 0
133 20241205 165600 1222407020 7410 7410 7410 7410 0
134 20241205 165500 1222407020 7410 7410 7410 7410 0
135 20241205 165400 1222407020 7410 7410 7410 7410 0
136 20241205 165300 1222407020 7410 7410 7410 7410 0
137 20241205 165200 1222407020 7410 7410 7410 7410 0
138 20241205 165100 1222407020 7410 7410 7410 7410 0
139 20241205 165000 1222407020 7410 7410 7410 7410 0
140 20241205 164900 1222407020 7410 7410 7410 7410 0
141 20241205 164800 1222407020 7410 7410 7410 7410 0
142 20241205 164700 1222407020 7410 7410 7410 7410 0
143 20241205 164600 1222407020 7410 7410 7410 7410 0
144 20241205 164500 1222407020 7410 7410 7410 7410 0
145 20241205 164400 1222407020 7410 7410 7410 7410 0
146 20241205 164300 1222407020 7410 7410 7410 7410 0
147 20241205 164200 1222407020 7410 7410 7410 7410 0
148 20241205 164100 1222407020 7410 7410 7410 7410 0
149 20241205 164000 1222407020 7410 7410 7410 7410 0
150 20241205 163900 1222407020 7410 7410 7410 7410 0
151 20241205 163800 1222407020 7410 7410 7410 7410 0
152 20241205 163700 1222407020 7410 7410 7410 7410 697
153 20241205 163600 1222407020 7410 7410 7410 7410 0
154 20241205 163500 1222407020 7410 7410 7410 7410 0
155 20241205 163400 1222407020 7410 7410 7410 7410 0
156 20241205 163300 1222407020 7410 7410 7410 7410 0
157 20241205 163200 1222407020 7410 7410 7410 7410 0
158 20241205 163100 1222407020 7410 7410 7410 7410 0
159 20241205 163000 1222407020 7410 7410 7410 7410 0
160 20241205 162900 1222407020 7410 7410 7410 7410 0
161 20241205 162800 1222407020 7410 7410 7410 7410 0
162 20241205 162700 1222407020 7410 7410 7410 7410 0
163 20241205 162600 1222407020 7410 7410 7410 7410 0
164 20241205 162500 1222407020 7410 7410 7410 7410 0
165 20241205 162400 1222407020 7410 7410 7410 7410 0
166 20241205 162300 1222407020 7410 7410 7410 7410 0
167 20241205 162200 1222407020 7410 7410 7410 7410 0
168 20241205 162100 1222407020 7410 7410 7410 7410 0
169 20241205 162000 1222407020 7410 7410 7410 7410 0
170 20241205 161900 1222407020 7410 7410 7410 7410 0
171 20241205 161800 1222407020 7410 7410 7410 7410 0
172 20241205 161700 1222407020 7410 7410 7410 7410 0
173 20241205 161600 1222407020 7410 7410 7410 7410 0
174 20241205 161500 1222407020 7410 7410 7410 7410 0
175 20241205 161400 1222407020 7410 7410 7410 7410 0
176 20241205 161300 1222407020 7410 7410 7410 7410 0
177 20241205 161200 1222407020 7410 7410 7410 7410 0
178 20241205 161100 1222407020 7410 7410 7410 7410 0
179 20241205 161000 1222407020 7410 7410 7410 7410 0
180 20241205 160900 1222407020 7410 7410 7410 7410 0
181 20241205 160800 1222407020 7410 7410 7410 7410 0
182 20241205 160700 1222407020 7410 7410 7410 7410 697
183 20241205 160600 1222407020 7410 7410 7410 7410 0
184 20241205 160500 1222407020 7410 7410 7410 7410 0
185 20241205 160400 1222407020 7410 7410 7410 7410 0
186 20241205 160300 1222407020 7410 7410 7410 7410 0
187 20241205 160200 1222407020 7410 7410 7410 7410 0
188 20241205 160100 1222407020 7410 7410 7410 7410 0
189 20241205 160000 1222407020 7410 7410 7410 7410 0
190 20241205 155900 1222407020 7410 7410 7410 7410 0
191 20241205 155800 1222407020 7410 7410 7410 7410 0
192 20241205 155700 1222407020 7410 7410 7410 7410 0
193 20241205 155600 1222407020 7410 7410 7410 7410 0
194 20241205 155500 1222407020 7410 7410 7410 7410 0
195 20241205 155400 1222407020 7410 7410 7410 7410 0
196 20241205 155300 1222407020 7410 7410 7410 7410 0
197 20241205 155200 1222407020 7410 7410 7410 7410 0
198 20241205 155100 1222407020 7410 7410 7410 7410 0
199 20241205 155000 1222407020 7410 7410 7410 7410 0
200 20241205 154900 1222407020 7410 7410 7410 7410 0
201 20241205 154800 1222407020 7410 7410 7410 7410 0
202 20241205 154700 1222407020 7410 7410 7410 7410 0
203 20241205 154600 1222407020 7410 7410 7410 7410 0
204 20241205 154500 1222407020 7410 7410 7410 7410 0
205 20241205 154400 1222407020 7410 7410 7410 7410 0
206 20241205 154300 1222407020 7410 7410 7410 7410 0
207 20241205 154200 1222407020 7410 7410 7410 7410 0
208 20241205 154100 1222407020 7410 7410 7410 7410 0
209 20241205 154000 1222407020 7410 7410 7410 7410 0
210 20241205 153900 1222407020 7410 7410 7410 7410 0
211 20241205 153800 1222407020 7410 7410 7410 7410 0
212 20241205 153700 1222407020 7410 7410 7410 7410 697
213 20241205 153600 1222407020 7410 7410 7410 7410 0
214 20241205 153500 1222407020 7410 7410 7410 7410 0
215 20241205 153400 1222407020 7410 7410 7410 7410 0
216 20241205 153300 1222407020 7410 7410 7410 7410 0
217 20241205 153200 1222407020 7410 7410 7410 7410 0
218 20241205 153100 1222407020 7410 7410 7410 7410 0
219 20241205 153000 1222407020 7410 7410 7410 7410 697
220 20241205 152900 1217242250 7410 7410 7410 7410 0
221 20241205 152800 1217242250 7410 7410 7410 7410 0
222 20241205 152700 1217242250 7410 7410 7410 7410 0
223 20241205 152600 1217242250 7410 7410 7410 7410 0
224 20241205 152500 1217242250 7410 7410 7410 7410 0
225 20241205 152400 1217242250 7410 7410 7410 7410 0
226 20241205 152300 1217242250 7410 7410 7410 7410 0
227 20241205 152200 1217242250 7410 7410 7410 7410 0
228 20241205 152100 1217242250 7410 7410 7410 7410 0
229 20241205 152000 1217242250 7410 7410 7410 7410 0
230 20241205 151900 1217242250 7410 7400 7410 7400 34
231 20241205 151800 1216990500 7400 7400 7400 7400 564
232 20241205 151700 1212816900 7390 7380 7390 7380 128
233 20241205 151600 1211871540 7370 7370 7370 7370 804
234 20241205 151500 1205946060 7370 7370 7370 7370 305
235 20241205 151400 1203698210 7370 7330 7370 7330 354
236 20241205 151300 1201099750 7330 7360 7360 7300 215
237 20241205 151200 1199521190 7350 7350 7350 7350 169
238 20241205 151100 1198279040 7320 7320 7320 7320 3
239 20241205 151000 1198257080 7360 7360 7360 7360 0
240 20241205 150900 1198257080 7360 7360 7360 7360 0
241 20241205 150800 1198257080 7360 7310 7360 7310 718
242 20241205 150700 1193007950 7310 7310 7310 7310 493
243 20241205 150600 1189404120 7300 7300 7300 7300 1
244 20241205 150500 1189396820 7300 7300 7300 7300 100
245 20241205 150400 1188666820 7300 7350 7350 7300 298
246 20241205 150300 1186488920 7360 7340 7360 7340 1004
247 20241205 150200 1179101210 7350 7350 7350 7350 2
248 20241205 150100 1179086510 7350 7290 7350 7290 16
249 20241205 150000 1178969030 7350 7310 7350 7300 560
250 20241205 145900 1174873430 7350 7340 7350 7340 203
251 20241205 145800 1173383400 7340 7340 7350 7300 651
252 20241205 145700 1168623650 7300 7300 7300 7300 0
253 20241205 145600 1168623650 7300 7300 7300 7300 0
254 20241205 145500 1168623650 7300 7300 7300 7300 1
255 20241205 145400 1168616350 7300 7350 7350 7300 11
256 20241205 145300 1168535900 7360 7290 7360 7290 9
257 20241205 145200 1168470160 7300 7300 7300 7300 132
258 20241205 145100 1167506560 7300 7290 7300 7280 137
259 20241205 145000 1166508110 7300 7300 7300 7290 12
260 20241205 144900 1166420550 7300 7300 7300 7300 0
261 20241205 144800 1166420550 7300 7300 7300 7300 0
262 20241205 144700 1166420550 7300 7320 7320 7300 47
263 20241205 144600 1166077250 7300 7290 7340 7290 183
264 20241205 144500 1164742630 7290 7290 7290 7290 98
265 20241205 144400 1164028210 7290 7340 7340 7290 487
266 20241205 144300 1160473010 7320 7320 7320 7320 0
267 20241205 144200 1160473010 7320 7320 7320 7320 597
268 20241205 144100 1156102970 7320 7320 7320 7320 50
269 20241205 144000 1155736970 7340 7340 7340 7300 180
270 20241205 143900 1154420540 7340 7340 7340 7310 307
271 20241205 143800 1152173180 7350 7350 7350 7350 44
272 20241205 143700 1151849780 7370 7370 7370 7370 0
273 20241205 143600 1151849780 7370 7370 7370 7370 0
274 20241205 143500 1151849780 7370 7340 7370 7340 26
275 20241205 143400 1151658910 7300 7320 7320 7280 995
276 20241205 143300 1144399710 7320 7320 7320 7320 0
277 20241205 143200 1144399710 7320 7320 7320 7320 88
278 20241205 143100 1143755550 7320 7320 7320 7310 320
279 20241205 143000 1141415150 7320 7330 7330 7310 919
280 20241205 142900 1134685740 7330 7330 7330 7330 62
281 20241205 142800 1134231280 7340 7360 7360 7340 941
282 20241205 142700 1127320280 7370 7360 7370 7350 101
283 20241205 142600 1126577710 7350 7350 7350 7350 0
284 20241205 142500 1126577710 7350 7350 7350 7350 0
285 20241205 142400 1126577710 7350 7350 7350 7350 218
286 20241205 142300 1124975410 7350 7350 7350 7350 3
287 20241205 142200 1124953360 7350 7360 7360 7350 210
288 20241205 142100 1123407960 7360 7360 7360 7360 16
289 20241205 142000 1123290200 7370 7370 7370 7370 5
290 20241205 141900 1123253350 7360 7360 7360 7360 32
291 20241205 141800 1123017830 7360 7370 7370 7360 62
292 20241205 141700 1122560920 7380 7380 7380 7380 5
293 20241205 141600 1122524020 7380 7380 7380 7380 14
294 20241205 141500 1122420700 7380 7380 7380 7380 0
295 20241205 141400 1122420700 7380 7390 7390 7380 18
296 20241205 141300 1122287850 7420 7410 7420 7410 7
297 20241205 141200 1122235960 7410 7380 7410 7380 11
298 20241205 141100 1122154630 7380 7380 7380 7380 6
299 20241205 141000 1122110350 7370 7380 7380 7370 110
300 20241205 140900 1121299620 7370 7360 7370 7350 641
301 20241205 140800 1116586010 7360 7360 7360 7360 0
302 20241205 140700 1116586010 7360 7360 7360 7360 6
303 20241205 140600 1116541850 7360 7350 7360 7350 89
304 20241205 140500 1115887610 7350 7350 7350 7340 940
305 20241205 140400 1108987280 7350 7360 7360 7350 465
306 20241205 140300 1105567080 7370 7370 7370 7370 5
307 20241205 140200 1105530230 7370 7370 7370 7370 1107
308 20241205 140100 1097371640 7360 7410 7410 7360 958
309 20241205 140000 1090311240 7420 7380 7420 7370 101
310 20241205 135900 1089566500 7370 7370 7370 7370 65
311 20241205 135800 1089087450 7370 7380 7380 7370 410
312 20241205 135700 1086062810 7380 7380 7380 7380 191
313 20241205 135600 1084653230 7380 7390 7390 7380 204
314 20241205 135500 1083146660 7400 7430 7430 7400 75
315 20241205 135400 1082591580 7400 7400 7400 7400 0
316 20241205 135300 1082591580 7400 7400 7400 7400 14
317 20241205 135200 1082487980 7440 7440 7440 7440 0
318 20241205 135100 1082487980 7440 7440 7440 7440 3
319 20241205 135000 1082465660 7440 7440 7440 7440 0
320 20241205 134900 1082465660 7440 7440 7440 7440 0
321 20241205 134800 1082465660 7440 7400 7440 7400 120
322 20241205 134700 1081575720 7390 7340 7390 7340 522
323 20241205 134600 1077742250 7340 7340 7350 7340 38
324 20241205 134500 1077463210 7350 7360 7360 7350 920
325 20241205 134400 1070694050 7360 7370 7370 7360 86
326 20241205 134300 1070060880 7370 7380 7380 7370 1378
327 20241205 134200 1059904370 7380 7380 7380 7380 49
328 20241205 134100 1059542750 7380 7420 7420 7380 1175
329 20241205 134000 1050848720 7420 7450 7450 7420 1740
330 20241205 133900 1037920990 7460 7490 7490 7460 70
331 20241205 133800 1037397290 7500 7500 7500 7500 0
332 20241205 133700 1037397290 7500 7500 7500 7500 1
333 20241205 133600 1037389790 7450 7450 7450 7450 0
334 20241205 133500 1037389790 7450 7450 7450 7450 32
335 20241205 133400 1037151390 7500 7500 7500 7500 51
336 20241205 133300 1036768890 7500 7490 7500 7490 3
337 20241205 133200 1036746410 7500 7500 7500 7500 0
338 20241205 133100 1036746410 7500 7500 7500 7500 0
339 20241205 133000 1036746410 7500 7500 7500 7500 0
340 20241205 132900 1036746410 7500 7480 7500 7480 4
341 20241205 132800 1036716450 7480 7480 7480 7480 115
342 20241205 132700 1035856250 7480 7480 7480 7480 0
343 20241205 132600 1035856250 7480 7480 7480 7480 52
344 20241205 132500 1035467290 7500 7470 7500 7470 159
345 20241205 132400 1034278240 7430 7470 7470 7430 335
346 20241205 132300 1031789150 7440 7440 7440 7440 343
347 20241205 132200 1029237230 7440 7440 7440 7440 1429
348 20241205 132100 1018605470 7450 7450 7450 7450 1000
349 20241205 132000 1011155470 7500 7500 7500 7500 0
350 20241205 131900 1011155470 7500 7500 7500 7500 2
351 20241205 131800 1011140470 7450 7450 7450 7450 9
352 20241205 131700 1011073420 7500 7490 7500 7490 113
353 20241205 131600 1010226060 7500 7480 7500 7480 98
354 20241205 131500 1009492460 7440 7440 7440 7440 55
355 20241205 131400 1009083260 7440 7450 7480 7440 769
356 20241205 131300 1003356840 7480 7480 7480 7480 26
357 20241205 131200 1003162360 7480 7480 7480 7480 0
358 20241205 131100 1003162360 7480 7480 7480 7480 156
359 20241205 131000 1001995480 7480 7480 7480 7480 0
360 20241205 130900 1001995480 7480 7480 7480 7480 680
361 20241205 130800 996909080 7490 7490 7490 7490 33
362 20241205 130700 996661910 7490 7490 7490 7490 4
363 20241205 130600 996631950 7480 7450 7480 7450 374
364 20241205 130500 993834490 7450 7450 7450 7450 0
365 20241205 130400 993834490 7450 7470 7470 7430 1428
366 20241205 130300 983197410 7470 7470 7470 7470 26
367 20241205 130200 983003190 7460 7460 7460 7460 1
368 20241205 130100 982995730 7450 7450 7450 7450 1
369 20241205 130000 982988280 7430 7470 7470 7430 1526
370 20241205 125900 971619040 7480 7480 7480 7480 0
371 20241205 125800 971619040 7480 7480 7480 7480 29
372 20241205 125700 971402120 7480 7510 7510 7480 421
373 20241205 125600 968245080 7510 7510 7510 7510 15
374 20241205 125500 968132430 7530 7530 7530 7530 25
375 20241205 125400 967944180 7530 7530 7530 7530 0
376 20241205 125300 967944180 7530 7530 7530 7530 0
377 20241205 125200 967944180 7530 7530 7530 7530 15
378 20241205 125100 967831230 7530 7530 7530 7530 2
379 20241205 125000 967816170 7530 7530 7530 7530 25
380 20241205 124900 967627920 7530 7530 7530 7530 0
381 20241205 124800 967627920 7530 7530 7530 7530 2
382 20241205 124700 967612860 7510 7520 7520 7510 49
383 20241205 124600 967244860 7510 7510 7510 7510 0
384 20241205 124500 967244860 7510 7520 7520 7510 17
385 20241205 124400 967117040 7520 7520 7520 7520 0
386 20241205 124300 967117040 7520 7520 7520 7520 0
387 20241205 124200 967117040 7520 7520 7520 7520 17
388 20241205 124100 966989200 7520 7530 7530 7520 84
389 20241205 124000 966357020 7530 7520 7530 7520 48
390 20241205 123900 965995590 7540 7540 7540 7540 0
391 20241205 123800 965995590 7540 7540 7540 7540 0
392 20241205 123700 965995590 7540 7540 7540 7540 5
393 20241205 123600 965957890 7500 7500 7500 7500 0
394 20241205 123500 965957890 7500 7500 7500 7500 1
395 20241205 123400 965950390 7500 7500 7500 7500 400
396 20241205 123300 962950390 7510 7510 7510 7510 0
397 20241205 123200 962950390 7510 7520 7520 7500 172
398 20241205 123100 961659330 7530 7530 7530 7530 55
399 20241205 123000 961245180 7530 7530 7530 7530 6
400 20241205 122900 961200000 7510 7510 7510 7510 0
401 20241205 122800 961200000 7510 7500 7510 7500 301
402 20241205 122700 958942490 7500 7500 7500 7500 100
403 20241205 122600 958192490 7540 7510 7540 7500 61
404 20241205 122500 957734920 7500 7510 7510 7500 138
405 20241205 122400 956698900 7500 7510 7510 7500 317
406 20241205 122300 954320160 7500 7580 7580 7500 941
407 20241205 122200 947236670 7570 7620 7620 7570 995
408 20241205 122100 939689920 7650 7650 7650 7650 0
409 20241205 122000 939689920 7650 7650 7650 7650 1
410 20241205 121900 939682270 7650 7650 7650 7650 0
411 20241205 121800 939682270 7650 7650 7650 7650 3
412 20241205 121700 939659320 7620 7620 7620 7620 4
413 20241205 121600 939628840 7620 7620 7620 7620 0
414 20241205 121500 939628840 7620 7600 7620 7600 327
415 20241205 121400 937142940 7580 7580 7580 7580 17
416 20241205 121300 937014080 7580 7590 7590 7580 573
417 20241205 121200 932669650 7600 7620 7620 7600 427
418 20241205 121100 929419690 7620 7620 7620 7620 0
419 20241205 121000 929419690 7620 7650 7650 7620 1506
420 20241205 120900 917928360 7650 7650 7650 7650 384
421 20241205 120800 914990760 7650 7650 7650 7650 0
422 20241205 120700 914990760 7650 7660 7660 7650 71
423 20241205 120600 914447470 7650 7650 7650 7650 0
424 20241205 120500 914447470 7650 7650 7650 7650 0
425 20241205 120400 914447470 7650 7660 7660 7650 171
426 20241205 120300 913138550 7660 7660 7660 7660 35
427 20241205 120200 912870450 7660 7660 7660 7660 0
428 20241205 120100 912870450 7660 7690 7690 7660 307
429 20241205 120000 910511760 7690 7690 7690 7690 30
430 20241205 115900 910281060 7680 7680 7680 7680 998
431 20241205 115800 902616420 7680 7680 7680 7680 643
432 20241205 115700 897678180 7690 7690 7690 7690 75
433 20241205 115600 897101430 7690 7690 7690 7690 1380
434 20241205 115500 886489230 7690 7690 7690 7690 3
435 20241205 115400 886466160 7690 7700 7700 7680 1195
436 20241205 115300 877277010 7740 7730 7750 7710 1010
437 20241205 115200 869471270 7760 7640 7760 7640 1517
438 20241205 115100 857833580 7640 7640 7640 7640 68
439 20241205 115000 857314060 7620 7640 7640 7620 396
440 20241205 114900 854291030 7660 7660 7660 7660 0
441 20241205 114800 854291030 7660 7660 7660 7650 465
442 20241205 114700 850729450 7660 7670 7670 7660 416
443 20241205 114600 847542590 7670 7690 7690 7670 317
444 20241205 114500 845107840 7680 7700 7700 7680 25
445 20241205 114400 844915720 7670 7680 7680 7670 263
446 20241205 114300 842898480 7700 7700 7700 7700 0
447 20241205 114200 842898480 7700 7670 7700 7670 197
448 20241205 114100 841387120 7670 7690 7690 7670 1238
449 20241205 114000 831890800 7700 7700 7700 7700 12
450 20241205 113900 831798400 7710 7710 7710 7700 436
451 20241205 113800 828441110 7710 7710 7710 7710 47
452 20241205 113700 828078740 7700 7700 7730 7700 98
453 20241205 113600 827324110 7700 7700 7700 7700 0
454 20241205 113500 827324110 7700 7710 7710 7700 130
455 20241205 113400 826321950 7710 7730 7730 7710 552
456 20241205 113300 822061560 7750 7720 7750 7720 144
457 20241205 113200 820949790 7730 7730 7730 7730 0
458 20241205 113100 820949790 7730 7720 7730 7720 11
459 20241205 113000 820864790 7700 7700 7700 7700 12
460 20241205 112900 820772390 7690 7700 7700 7690 50
461 20241205 112800 820387840 7690 7710 7710 7690 97
462 20241205 112700 819640880 7710 7760 7760 7710 92
463 20241205 112600 818930960 7770 7730 7770 7720 101
464 20241205 112500 818149480 7730 7780 7790 7720 185
465 20241205 112400 816714540 7790 7790 7790 7790 36
466 20241205 112300 816434100 7790 7790 7800 7790 23
467 20241205 112200 816254900 7790 7790 7790 7790 33
468 20241205 112100 815997830 7800 7790 7800 7760 1435
469 20241205 112000 804805960 7790 7780 7790 7780 91
470 20241205 111900 804097780 7780 7770 7780 7770 74
471 20241205 111800 803522790 7770 7750 7800 7660 800
472 20241205 111700 797314110 7750 7730 7750 7730 357
473 20241205 111600 794548370 7730 7730 7730 7730 1
474 20241205 111500 794540640 7690 7700 7740 7690 420
475 20241205 111400 791308180 7750 7700 7750 7700 23
476 20241205 111300 791130800 7690 7700 7700 7690 399
477 20241205 111200 788061550 7700 7760 7760 7690 716
478 20241205 111100 782518830 7750 7800 7820 7750 501
479 20241205 111000 778614740 7800 7760 7800 7750 431
480 20241205 110900 775272700 7800 7790 7810 7760 436
481 20241205 110800 771883420 7800 7830 7830 7800 2657
482 20241205 110700 751115570 7820 7880 7880 7750 2632
483 20241205 110600 730457560 7880 7790 7880 7790 1523
484 20241205 110500 718551130 7790 7770 7810 7720 964
485 20241205 110400 711045550 7770 7820 7820 7700 2246
486 20241205 110300 693589140 7800 7720 7830 7720 5571
487 20241205 110200 650222790 7720 7730 7760 7670 2065
488 20241205 110100 634271770 7750 7630 7760 7630 2074
489 20241205 110000 618240390 7630 7710 7710 7620 1815
490 20241205 105900 604353060 7710 7670 7710 7670 52
491 20241205 105800 603952620 7670 7720 7720 7620 745
492 20241205 105700 598263030 7670 7770 7770 7670 1372
493 20241205 105600 587690260 7780 7570 7860 7570 4139
494 20241205 105500 555751450 7570 7570 7570 7570 132
495 20241205 105400 554752210 7570 7550 7570 7550 491
496 20241205 105300 551036500 7550 7550 7550 7550 0
497 20241205 105200 551036500 7550 7550 7550 7550 0
498 20241205 105100 551036500 7550 7520 7550 7500 1002
499 20241205 105000 543509970 7520 7570 7570 7520 418
500 20241205 104900 540365400 7580 7580 7580 7580 0
501 20241205 104800 540365400 7580 7560 7580 7560 4
502 20241205 104700 540335140 7560 7560 7560 7560 0
503 20241205 104600 540335140 7560 7560 7560 7560 2
504 20241205 104500 540320020 7560 7560 7560 7560 1
505 20241205 104400 540312460 7580 7570 7580 7570 227
506 20241205 104300 538593800 7580 7580 7580 7580 2
507 20241205 104200 538578640 7580 7570 7580 7570 377
508 20241205 104100 535720990 7580 7580 7580 7580 74
509 20241205 104000 535160070 7560 7500 7560 7500 1735
510 20241205 103900 522105160 7500 7490 7500 7490 410
511 20241205 103800 519030260 7500 7500 7500 7500 63
512 20241205 103700 518557760 7510 7500 7510 7500 40
513 20241205 103600 518257380 7500 7510 7510 7500 1289
514 20241205 103500 508578780 7510 7510 7510 7510 151
515 20241205 103400 507444770 7510 7510 7510 7510 1122
516 20241205 103300 499018550 7510 7510 7510 7510 2
517 20241205 103200 499003530 7510 7510 7510 7510 0
518 20241205 103100 499003530 7510 7510 7510 7510 45
519 20241205 103000 498665580 7510 7510 7510 7470 40
520 20241205 102900 498366220 7510 7510 7510 7510 40
521 20241205 102800 498065820 7510 7500 7510 7500 1085
522 20241205 102700 489919470 7500 7460 7500 7460 566
523 20241205 102600 485685110 7440 7440 7440 7440 90
524 20241205 102500 485015510 7440 7440 7440 7440 5
525 20241205 102400 484978310 7450 7440 7450 7430 378
526 20241205 102300 482168660 7450 7450 7450 7450 110
527 20241205 102200 481349160 7450 7450 7450 7450 103
528 20241205 102100 480581810 7450 7460 7460 7450 454
529 20241205 102000 477198530 7460 7470 7470 7460 389
530 20241205 101900 474295790 7460 7460 7460 7460 2
531 20241205 101800 474280870 7460 7510 7510 7460 11
532 20241205 101700 474198310 7500 7500 7500 7500 70
533 20241205 101600 473673310 7500 7500 7500 7500 9
534 20241205 101500 473605810 7460 7460 7460 7460 0
535 20241205 101400 473605810 7460 7490 7490 7460 48
536 20241205 101300 473247100 7510 7510 7510 7510 2795
537 20241205 101200 452256650 7460 7460 7460 7460 3
538 20241205 101100 452234270 7460 7460 7460 7460 3
539 20241205 101000 452211890 7440 7440 7440 7440 0
540 20241205 100900 452211890 7440 7440 7440 7440 9
541 20241205 100800 452144930 7440 7440 7440 7440 5
542 20241205 100700 452107730 7420 7430 7430 7420 1023
543 20241205 100600 444516840 7430 7440 7440 7430 100
544 20241205 100500 443773670 7430 7430 7430 7430 699
545 20241205 100400 438580100 7430 7430 7430 7420 714
546 20241205 100300 433280530 7430 7430 7430 7430 412
547 20241205 100200 430219370 7470 7460 7470 7430 289
548 20241205 100100 428065250 7460 7500 7500 7450 679
549 20241205 100000 422992240 7470 7500 7500 7470 249
550 20241205 095900 421129940 7490 7500 7500 7480 403
551 20241205 095800 418111840 7500 7500 7500 7500 0
552 20241205 095700 418111840 7500 7510 7510 7500 150
553 20241205 095600 416986340 7500 7570 7570 7500 3420
554 20241205 095500 391205170 7570 7570 7580 7570 1137
555 20241205 095400 382598000 7570 7610 7610 7570 1173
556 20241205 095300 373713070 7620 7610 7620 7610 123
557 20241205 095200 372776270 7620 7620 7620 7620 50
558 20241205 095100 372395270 7620 7620 7620 7610 165
559 20241205 095000 371138320 7620 7620 7620 7620 35
560 20241205 094900 370871620 7620 7640 7640 7620 190
561 20241205 094800 369421940 7640 7660 7660 7640 12
562 20241205 094700 369330160 7660 7660 7660 7630 201
563 20241205 094600 367792840 7650 7680 7690 7650 2094
564 20241205 094500 351737940 7670 7680 7680 7670 234
565 20241205 094400 349941960 7710 7710 7710 7710 1
566 20241205 094300 349934250 7710 7710 7710 7710 246
567 20241205 094200 348037590 7710 7710 7710 7710 214
568 20241205 094100 346387650 7710 7650 7710 7650 119
569 20241205 094000 345475170 7650 7630 7650 7630 187
570 20241205 093900 344046790 7610 7590 7610 7590 135
571 20241205 093800 343020360 7610 7610 7610 7610 1
572 20241205 093700 343012750 7580 7580 7590 7580 312
573 20241205 093600 340647540 7580 7590 7590 7580 20
574 20241205 093500 340495790 7580 7580 7580 7580 10
575 20241205 093400 340419990 7570 7570 7570 7570 128
576 20241205 093300 339451030 7570 7570 7570 7570 176
577 20241205 093200 338118710 7560 7560 7560 7560 0
578 20241205 093100 338118710 7560 7600 7600 7560 1014
579 20241205 093000 330438410 7590 7590 7590 7570 489
580 20241205 092900 326732780 7590 7660 7660 7590 559
581 20241205 092800 322483870 7590 7590 7590 7590 0
582 20241205 092700 322483870 7590 7590 7590 7590 1080
583 20241205 092600 314286670 7590 7560 7590 7560 895
584 20241205 092500 307503050 7560 7580 7580 7560 789
585 20241205 092400 301531060 7590 7610 7620 7590 1345
586 20241205 092300 291297760 7610 7590 7610 7560 2544
587 20241205 092200 272038850 7610 7620 7630 7550 777
588 20241205 092100 266136500 7630 7640 7640 7630 36
589 20241205 092000 265861810 7640 7710 7710 7620 3132
590 20241205 091900 241829200 7710 7720 7730 7710 258
591 20241205 091800 239835010 7700 7720 7720 7700 492
592 20241205 091700 236046120 7730 7730 7730 7700 1245
593 20241205 091600 226438310 7740 7740 7740 7740 332
594 20241205 091500 223868630 7740 7770 7770 7740 2115
595 20241205 091400 207471770 7770 7840 7840 7770 426
596 20241205 091300 204153160 7850 7780 7870 7780 705
597 20241205 091200 198639040 7780 7780 7780 7780 461
598 20241205 091100 195052460 7780 7770 7780 7750 2570
599 20241205 091000 175098020 7770 7790 7790 7770 1452
600 20241205 090900 163802420 7790 7850 7850 7780 1711
601 20241205 090800 150477340 7860 7890 7960 7850 1283
602 20241205 090700 140351300 7950 7900 7970 7870 4032
603 20241205 090600 108326430 7880 7780 7890 7780 3960
604 20241205 090500 77334380 7790 7740 7790 7740 467
605 20241205 090400 73705060 7740 7750 7750 7740 2264
606 20241205 090300 56167580 7750 7750 7750 7740 379
607 20241205 090200 53232140 7780 7880 7880 7780 1357
608 20241205 090100 42592140 7880 7790 7880 7790 3511
609 20241205 090000 15172240 7830 7840 7840 7790 1938