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

677
105740/min/candle-20241205.csv Normal file
View File

@@ -0,0 +1,677 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241205,201500,1902626990,6570,6570,6570,6570,3401
20241205,201400,1902626990,6570,6570,6570,6570,0
20241205,201300,1902626990,6570,6570,6570,6570,0
20241205,201200,1902626990,6570,6570,6570,6570,0
20241205,201100,1902626990,6570,6570,6570,6570,0
20241205,201000,1902626990,6570,6570,6570,6570,0
20241205,200900,1902626990,6570,6570,6570,6570,0
20241205,200800,1902626990,6570,6570,6570,6570,0
20241205,200700,1902626990,6570,6570,6570,6570,0
20241205,200600,1902626990,6570,6570,6570,6570,0
20241205,200500,1902626990,6570,6570,6570,6570,0
20241205,200400,1902626990,6570,6570,6570,6570,0
20241205,200300,1902626990,6570,6570,6570,6570,0
20241205,200200,1902626990,6570,6570,6570,6570,0
20241205,200100,1902626990,6570,6570,6570,6570,0
20241205,200000,1902626990,6570,6570,6570,6570,0
20241205,195900,1902626990,6570,6570,6570,6570,0
20241205,195800,1902626990,6570,6570,6570,6570,0
20241205,195700,1902626990,6570,6570,6570,6570,0
20241205,195600,1902626990,6570,6570,6570,6570,0
20241205,195500,1902626990,6570,6570,6570,6570,0
20241205,195400,1902626990,6570,6570,6570,6570,0
20241205,195300,1902626990,6570,6570,6570,6570,0
20241205,195200,1902626990,6570,6570,6570,6570,0
20241205,195100,1902626990,6570,6570,6570,6570,0
20241205,195000,1902626990,6570,6570,6570,6570,0
20241205,194900,1902626990,6570,6570,6570,6570,0
20241205,194800,1902626990,6570,6570,6570,6570,0
20241205,194700,1902626990,6570,6570,6570,6570,0
20241205,194600,1902626990,6570,6570,6570,6570,0
20241205,194500,1902626990,6570,6570,6570,6570,3401
20241205,194400,1902626990,6570,6570,6570,6570,0
20241205,194300,1902626990,6570,6570,6570,6570,0
20241205,194200,1902626990,6570,6570,6570,6570,0
20241205,194100,1902626990,6570,6570,6570,6570,0
20241205,194000,1902626990,6570,6570,6570,6570,0
20241205,193900,1902626990,6570,6570,6570,6570,0
20241205,193800,1902626990,6570,6570,6570,6570,0
20241205,193700,1902626990,6570,6570,6570,6570,0
20241205,193600,1902626990,6570,6570,6570,6570,0
20241205,193500,1902626990,6570,6570,6570,6570,0
20241205,193400,1902626990,6570,6570,6570,6570,0
20241205,193300,1902626990,6570,6570,6570,6570,0
20241205,193200,1902626990,6570,6570,6570,6570,0
20241205,193100,1902626990,6570,6570,6570,6570,0
20241205,193000,1902626990,6570,6570,6570,6570,0
20241205,192900,1902626990,6570,6570,6570,6570,0
20241205,192800,1902626990,6570,6570,6570,6570,0
20241205,192700,1902626990,6570,6570,6570,6570,0
20241205,192600,1902626990,6570,6570,6570,6570,0
20241205,192500,1902626990,6570,6570,6570,6570,0
20241205,192400,1902626990,6570,6570,6570,6570,0
20241205,192300,1902626990,6570,6570,6570,6570,0
20241205,192200,1902626990,6570,6570,6570,6570,0
20241205,192100,1902626990,6570,6570,6570,6570,0
20241205,192000,1902626990,6570,6570,6570,6570,0
20241205,191900,1902626990,6570,6570,6570,6570,0
20241205,191800,1902626990,6570,6570,6570,6570,0
20241205,191700,1902626990,6570,6570,6570,6570,0
20241205,191600,1902626990,6570,6570,6570,6570,0
20241205,191500,1902626990,6570,6570,6570,6570,3401
20241205,191400,1902626990,6570,6570,6570,6570,0
20241205,191300,1902626990,6570,6570,6570,6570,0
20241205,191200,1902626990,6570,6570,6570,6570,0
20241205,191100,1902626990,6570,6570,6570,6570,0
20241205,191000,1902626990,6570,6570,6570,6570,0
20241205,190900,1902626990,6570,6570,6570,6570,0
20241205,190800,1902626990,6570,6570,6570,6570,0
20241205,190700,1902626990,6570,6570,6570,6570,0
20241205,190600,1902626990,6570,6570,6570,6570,0
20241205,190500,1902626990,6570,6570,6570,6570,0
20241205,190400,1902626990,6570,6570,6570,6570,0
20241205,190300,1902626990,6570,6570,6570,6570,0
20241205,190200,1902626990,6570,6570,6570,6570,0
20241205,190100,1902626990,6570,6570,6570,6570,0
20241205,190000,1902626990,6570,6570,6570,6570,0
20241205,185900,1902626990,6570,6570,6570,6570,0
20241205,185800,1902626990,6570,6570,6570,6570,0
20241205,185700,1902626990,6570,6570,6570,6570,0
20241205,185600,1902626990,6570,6570,6570,6570,0
20241205,185500,1902626990,6570,6570,6570,6570,0
20241205,185400,1902626990,6570,6570,6570,6570,0
20241205,185300,1902626990,6570,6570,6570,6570,0
20241205,185200,1902626990,6570,6570,6570,6570,0
20241205,185100,1902626990,6570,6570,6570,6570,0
20241205,185000,1902626990,6570,6570,6570,6570,0
20241205,184900,1902626990,6570,6570,6570,6570,0
20241205,184800,1902626990,6570,6570,6570,6570,0
20241205,184700,1902626990,6570,6570,6570,6570,0
20241205,184600,1902626990,6570,6570,6570,6570,0
20241205,184500,1902626990,6570,6570,6570,6570,3401
20241205,184400,1902626990,6570,6570,6570,6570,0
20241205,184300,1902626990,6570,6570,6570,6570,0
20241205,184200,1902626990,6570,6570,6570,6570,0
20241205,184100,1902626990,6570,6570,6570,6570,0
20241205,184000,1902626990,6570,6570,6570,6570,0
20241205,183900,1902626990,6570,6570,6570,6570,0
20241205,183800,1902626990,6570,6570,6570,6570,0
20241205,183700,1902626990,6570,6570,6570,6570,0
20241205,183600,1902626990,6570,6570,6570,6570,0
20241205,183500,1902626990,6570,6570,6570,6570,0
20241205,183400,1902626990,6570,6570,6570,6570,0
20241205,183300,1902626990,6570,6570,6570,6570,0
20241205,183200,1902626990,6570,6570,6570,6570,0
20241205,183100,1902626990,6570,6570,6570,6570,0
20241205,183000,1902626990,6570,6570,6570,6570,0
20241205,182900,1902626990,6570,6570,6570,6570,0
20241205,182800,1902626990,6570,6570,6570,6570,0
20241205,182700,1902626990,6570,6570,6570,6570,0
20241205,182600,1902626990,6570,6570,6570,6570,0
20241205,182500,1902626990,6570,6570,6570,6570,0
20241205,182400,1902626990,6570,6570,6570,6570,0
20241205,182300,1902626990,6570,6570,6570,6570,0
20241205,182200,1902626990,6570,6570,6570,6570,0
20241205,182100,1902626990,6570,6570,6570,6570,0
20241205,182000,1902626990,6570,6570,6570,6570,0
20241205,181900,1902626990,6570,6570,6570,6570,0
20241205,181800,1902626990,6570,6570,6570,6570,0
20241205,181700,1902626990,6570,6570,6570,6570,0
20241205,181600,1902626990,6570,6570,6570,6570,0
20241205,181500,1902626990,6570,6570,6570,6570,3401
20241205,181400,1902626990,6570,6570,6570,6570,0
20241205,181300,1902626990,6570,6570,6570,6570,0
20241205,181200,1902626990,6570,6570,6570,6570,0
20241205,181100,1902626990,6570,6570,6570,6570,0
20241205,181000,1902626990,6570,6570,6570,6570,0
20241205,180900,1902626990,6570,6570,6570,6570,0
20241205,180800,1902626990,6570,6570,6570,6570,0
20241205,180700,1902626990,6570,6570,6570,6570,0
20241205,180600,1902626990,6570,6570,6570,6570,0
20241205,180500,1902626990,6570,6570,6570,6570,0
20241205,180400,1902626990,6570,6570,6570,6570,0
20241205,180300,1902626990,6570,6570,6570,6570,0
20241205,180200,1902626990,6570,6570,6570,6570,0
20241205,180100,1902626990,6570,6570,6570,6570,0
20241205,180000,1902626990,6570,6570,6570,6570,0
20241205,175900,1902626990,6570,6570,6570,6570,0
20241205,175800,1902626990,6570,6570,6570,6570,0
20241205,175700,1902626990,6570,6570,6570,6570,0
20241205,175600,1902626990,6570,6570,6570,6570,0
20241205,175500,1902626990,6570,6570,6570,6570,0
20241205,175400,1902626990,6570,6570,6570,6570,0
20241205,175300,1902626990,6570,6570,6570,6570,0
20241205,175200,1902626990,6570,6570,6570,6570,0
20241205,175100,1902626990,6570,6570,6570,6570,0
20241205,175000,1902626990,6570,6570,6570,6570,0
20241205,174900,1902626990,6570,6570,6570,6570,0
20241205,174800,1902626990,6570,6570,6570,6570,0
20241205,174700,1902626990,6570,6570,6570,6570,0
20241205,174600,1902626990,6570,6570,6570,6570,0
20241205,174500,1902626990,6570,6570,6570,6570,3401
20241205,174400,1902626990,6570,6570,6570,6570,0
20241205,174300,1902626990,6570,6570,6570,6570,0
20241205,174200,1902626990,6570,6570,6570,6570,0
20241205,174100,1902626990,6570,6570,6570,6570,0
20241205,174000,1902626990,6570,6570,6570,6570,0
20241205,173900,1902626990,6570,6570,6570,6570,0
20241205,173800,1902626990,6570,6570,6570,6570,0
20241205,173700,1902626990,6570,6570,6570,6570,0
20241205,173600,1902626990,6570,6570,6570,6570,0
20241205,173500,1902626990,6570,6570,6570,6570,0
20241205,173400,1902626990,6570,6570,6570,6570,0
20241205,173300,1902626990,6570,6570,6570,6570,0
20241205,173200,1902626990,6570,6570,6570,6570,0
20241205,173100,1902626990,6570,6570,6570,6570,0
20241205,173000,1902626990,6570,6570,6570,6570,0
20241205,172900,1902626990,6570,6570,6570,6570,0
20241205,172800,1902626990,6570,6570,6570,6570,0
20241205,172700,1902626990,6570,6570,6570,6570,0
20241205,172600,1902626990,6570,6570,6570,6570,0
20241205,172500,1902626990,6570,6570,6570,6570,0
20241205,172400,1902626990,6570,6570,6570,6570,0
20241205,172300,1902626990,6570,6570,6570,6570,0
20241205,172200,1902626990,6570,6570,6570,6570,0
20241205,172100,1902626990,6570,6570,6570,6570,0
20241205,172000,1902626990,6570,6570,6570,6570,0
20241205,171900,1902626990,6570,6570,6570,6570,0
20241205,171800,1902626990,6570,6570,6570,6570,0
20241205,171700,1902626990,6570,6570,6570,6570,0
20241205,171600,1902626990,6570,6570,6570,6570,0
20241205,171500,1902626990,6570,6570,6570,6570,3401
20241205,171400,1902626990,6570,6570,6570,6570,0
20241205,171300,1902626990,6570,6570,6570,6570,0
20241205,171200,1902626990,6570,6570,6570,6570,0
20241205,171100,1902626990,6570,6570,6570,6570,0
20241205,171000,1902626990,6570,6570,6570,6570,0
20241205,170900,1902626990,6570,6570,6570,6570,0
20241205,170800,1902626990,6570,6570,6570,6570,0
20241205,170700,1902626990,6570,6570,6570,6570,0
20241205,170600,1902626990,6570,6570,6570,6570,0
20241205,170500,1902626990,6570,6570,6570,6570,0
20241205,170400,1902626990,6570,6570,6570,6570,0
20241205,170300,1902626990,6570,6570,6570,6570,0
20241205,170200,1902626990,6570,6570,6570,6570,0
20241205,170100,1902626990,6570,6570,6570,6570,0
20241205,170000,1902626990,6570,6570,6570,6570,0
20241205,165900,1902626990,6570,6570,6570,6570,0
20241205,165800,1902626990,6570,6570,6570,6570,0
20241205,165700,1902626990,6570,6570,6570,6570,0
20241205,165600,1902626990,6570,6570,6570,6570,0
20241205,165500,1902626990,6570,6570,6570,6570,0
20241205,165400,1902626990,6570,6570,6570,6570,0
20241205,165300,1902626990,6570,6570,6570,6570,0
20241205,165200,1902626990,6570,6570,6570,6570,0
20241205,165100,1902626990,6570,6570,6570,6570,0
20241205,165000,1902626990,6570,6570,6570,6570,0
20241205,164900,1902626990,6570,6570,6570,6570,0
20241205,164800,1902626990,6570,6570,6570,6570,0
20241205,164700,1902626990,6570,6570,6570,6570,0
20241205,164600,1902626990,6570,6570,6570,6570,0
20241205,164500,1902626990,6570,6570,6570,6570,3401
20241205,164400,1902626990,6570,6570,6570,6570,0
20241205,164300,1902626990,6570,6570,6570,6570,0
20241205,164200,1902626990,6570,6570,6570,6570,0
20241205,164100,1902626990,6570,6570,6570,6570,0
20241205,164000,1902626990,6570,6570,6570,6570,0
20241205,163900,1902626990,6570,6570,6570,6570,0
20241205,163800,1902626990,6570,6570,6570,6570,0
20241205,163700,1902626990,6570,6570,6570,6570,0
20241205,163600,1902626990,6570,6570,6570,6570,0
20241205,163500,1902626990,6570,6570,6570,6570,0
20241205,163400,1902626990,6570,6570,6570,6570,0
20241205,163300,1902626990,6570,6570,6570,6570,0
20241205,163200,1902626990,6570,6570,6570,6570,0
20241205,163100,1902626990,6570,6570,6570,6570,0
20241205,163000,1902626990,6570,6570,6570,6570,0
20241205,162900,1902626990,6570,6570,6570,6570,0
20241205,162800,1902626990,6570,6570,6570,6570,0
20241205,162700,1902626990,6570,6570,6570,6570,0
20241205,162600,1902626990,6570,6570,6570,6570,0
20241205,162500,1902626990,6570,6570,6570,6570,0
20241205,162400,1902626990,6570,6570,6570,6570,0
20241205,162300,1902626990,6570,6570,6570,6570,0
20241205,162200,1902626990,6570,6570,6570,6570,0
20241205,162100,1902626990,6570,6570,6570,6570,0
20241205,162000,1902626990,6570,6570,6570,6570,0
20241205,161900,1902626990,6570,6570,6570,6570,0
20241205,161800,1902626990,6570,6570,6570,6570,0
20241205,161700,1902626990,6570,6570,6570,6570,0
20241205,161600,1902626990,6570,6570,6570,6570,0
20241205,161500,1902626990,6570,6570,6570,6570,3401
20241205,161400,1902626990,6570,6570,6570,6570,0
20241205,161300,1902626990,6570,6570,6570,6570,0
20241205,161200,1902626990,6570,6570,6570,6570,0
20241205,161100,1902626990,6570,6570,6570,6570,0
20241205,161000,1902626990,6570,6570,6570,6570,0
20241205,160900,1902626990,6570,6570,6570,6570,0
20241205,160800,1902626990,6570,6570,6570,6570,0
20241205,160700,1902626990,6570,6570,6570,6570,0
20241205,160600,1902626990,6570,6570,6570,6570,0
20241205,160500,1902626990,6570,6570,6570,6570,0
20241205,160400,1902626990,6570,6570,6570,6570,0
20241205,160300,1902626990,6570,6570,6570,6570,0
20241205,160200,1902626990,6570,6570,6570,6570,0
20241205,160100,1902626990,6570,6570,6570,6570,0
20241205,160000,1902626990,6570,6570,6570,6570,0
20241205,155900,1902626990,6570,6570,6570,6570,0
20241205,155800,1902626990,6570,6570,6570,6570,0
20241205,155700,1902626990,6570,6570,6570,6570,0
20241205,155600,1902626990,6570,6570,6570,6570,0
20241205,155500,1902626990,6570,6570,6570,6570,0
20241205,155400,1902626990,6570,6570,6570,6570,0
20241205,155300,1902626990,6570,6570,6570,6570,0
20241205,155200,1902626990,6570,6570,6570,6570,0
20241205,155100,1902626990,6570,6570,6570,6570,0
20241205,155000,1902626990,6570,6570,6570,6570,0
20241205,154900,1902626990,6570,6570,6570,6570,0
20241205,154800,1902626990,6570,6570,6570,6570,0
20241205,154700,1902626990,6570,6570,6570,6570,0
20241205,154600,1902626990,6570,6570,6570,6570,0
20241205,154500,1902626990,6570,6570,6570,6570,3401
20241205,154400,1902626990,6570,6570,6570,6570,0
20241205,154300,1902626990,6570,6570,6570,6570,0
20241205,154200,1902626990,6570,6570,6570,6570,0
20241205,154100,1902626990,6570,6570,6570,6570,0
20241205,154000,1902626990,6570,6570,6570,6570,0
20241205,153900,1902626990,6570,6570,6570,6570,0
20241205,153800,1902626990,6570,6570,6570,6570,0
20241205,153700,1902626990,6570,6570,6570,6570,0
20241205,153600,1902626990,6570,6570,6570,6570,0
20241205,153500,1902626990,6570,6570,6570,6570,0
20241205,153400,1902626990,6570,6570,6570,6570,0
20241205,153300,1902626990,6570,6570,6570,6570,0
20241205,153200,1902626990,6570,6570,6570,6570,0
20241205,153100,1902626990,6570,6570,6570,6570,0
20241205,153000,1902626990,6570,6570,6570,6570,3401
20241205,152900,1880282420,6650,6650,6650,6650,0
20241205,152800,1880282420,6650,6650,6650,6650,0
20241205,152700,1880282420,6650,6650,6650,6650,0
20241205,152600,1880282420,6650,6650,6650,6650,0
20241205,152500,1880282420,6650,6650,6650,6650,0
20241205,152400,1880282420,6650,6650,6650,6650,0
20241205,152300,1880282420,6650,6650,6650,6650,0
20241205,152200,1880282420,6650,6650,6650,6650,0
20241205,152100,1880282420,6650,6650,6650,6650,0
20241205,152000,1880282420,6650,6650,6650,6650,0
20241205,151900,1880282420,6650,6600,6650,6590,1165
20241205,151800,1872601880,6620,6590,6620,6590,166
20241205,151700,1871507580,6580,6620,6620,6580,1085
20241205,151600,1864353220,6620,6610,6620,6600,110
20241205,151500,1863626520,6590,6620,6620,6590,781
20241205,151400,1858476200,6630,6600,6630,6600,227
20241205,151300,1856974520,6590,6610,6620,6590,760
20241205,151200,1851954400,6610,6610,6610,6610,108
20241205,151100,1851240520,6640,6650,6650,6640,317
20241205,151000,1849134880,6650,6620,6650,6610,2195
20241205,150900,1834558530,6600,6600,6600,6600,8
20241205,150800,1834505730,6610,6580,6610,6580,180
20241205,150700,1833318930,6580,6610,6610,6580,575
20241205,150600,1829529580,6580,6590,6590,6580,500
20241205,150500,1826237010,6590,6620,6620,6590,557
20241205,150400,1822561640,6610,6610,6610,6610,0
20241205,150300,1822561640,6610,6610,6620,6610,87
20241205,150200,1821986530,6620,6630,6630,6620,824
20241205,150100,1816524910,6630,6630,6630,6630,5
20241205,150000,1816491760,6640,6640,6640,6640,157
20241205,145900,1815449280,6620,6640,6640,6620,48
20241205,145800,1815131480,6630,6630,6640,6630,15
20241205,145700,1815031940,6640,6640,6640,6640,1
20241205,145600,1815025300,6610,6610,6610,6610,0
20241205,145500,1815025300,6610,6610,6610,6610,300
20241205,145400,1813042300,6610,6610,6610,6610,0
20241205,145300,1813042300,6610,6600,6610,6590,655
20241205,145200,1808720230,6600,6610,6610,6600,580
20241205,145100,1804887920,6610,6620,6620,6610,244
20241205,145000,1803275010,6620,6620,6620,6620,64
20241205,144900,1802851330,6650,6630,6650,6610,333
20241205,144800,1800646920,6640,6620,6660,6620,10
20241205,144700,1800580500,6610,6630,6630,6610,8
20241205,144600,1800527590,6660,6620,6660,6620,113
20241205,144500,1799779050,6620,6670,6670,6620,646
20241205,144400,1795486150,6680,6670,6680,6670,6
20241205,144300,1795446120,6680,6670,6690,6670,15
20241205,144200,1795345980,6670,6700,6700,6670,6941
20241205,144100,1748936570,6720,6720,6720,6720,1
20241205,144000,1748929850,6720,6720,6720,6720,0
20241205,143900,1748929850,6720,6700,6720,6700,134
20241205,143800,1748032010,6730,6730,6730,6730,3
20241205,143700,1748011820,6730,6730,6730,6730,1
20241205,143600,1748005090,6730,6730,6730,6730,2
20241205,143500,1747991630,6700,6720,6720,6700,278
20241205,143400,1746126690,6710,6710,6710,6710,0
20241205,143300,1746126690,6710,6700,6710,6700,2417
20241205,143200,1729931250,6700,6720,6720,6700,4192
20241205,143100,1701808840,6740,6740,6740,6740,3
20241205,143000,1701788620,6740,6740,6740,6740,1
20241205,142900,1701781880,6720,6730,6740,6720,3261
20241205,142800,1679867120,6750,6740,6750,6740,8
20241205,142700,1679813140,6750,6750,6750,6750,0
20241205,142600,1679813140,6750,6750,6750,6750,50
20241205,142500,1679475640,6750,6750,6750,6750,50
20241205,142400,1679138140,6730,6740,6740,6730,211
20241205,142300,1677716630,6730,6730,6730,6730,814
20241205,142200,1672238410,6770,6770,6770,6770,0
20241205,142100,1672238410,6770,6770,6770,6770,213
20241205,142000,1670796400,6760,6750,6760,6750,283
20241205,141900,1668884810,6740,6740,6750,6730,523
20241205,141800,1665364150,6750,6750,6760,6750,105
20241205,141700,1664655360,6760,6760,6760,6760,12
20241205,141600,1664574240,6760,6760,6760,6760,1
20241205,141500,1664567480,6740,6780,6780,6740,22
20241205,141400,1664419050,6790,6790,6790,6790,0
20241205,141300,1664419050,6790,6730,6790,6730,22
20241205,141200,1664270350,6790,6740,6790,6720,1038
20241205,141100,1657261740,6800,6800,6800,6790,146
20241205,141000,1656269020,6830,6790,6830,6780,2912
20241205,140900,1636434000,6810,6760,6810,6760,3002
20241205,140800,1616054990,6760,6690,6760,6690,2003
20241205,140700,1602565170,6680,6680,6680,6680,2
20241205,140600,1602551810,6700,6690,6700,6690,55
20241205,140500,1602183810,6690,6650,6690,6640,259
20241205,140400,1600461950,6640,6690,6690,6640,343
20241205,140300,1598176670,6680,6680,6680,6680,1
20241205,140200,1598169990,6680,6700,6700,6680,467
20241205,140100,1595045220,6710,6720,6720,6710,238
20241205,140000,1593447920,6750,6760,6760,6720,128
20241205,135900,1592585040,6760,6740,6770,6710,1317
20241205,135800,1583678340,6780,6710,6780,6700,2338
20241205,135700,1567880940,6770,6700,6770,6700,1778
20241205,135600,1555889460,6700,6690,6730,6680,2758
20241205,135500,1537416230,6680,6660,6690,6660,658
20241205,135400,1533025330,6640,6640,6640,6640,603
20241205,135300,1529021410,6620,6640,6640,6620,307
20241205,135200,1526983010,6640,6640,6660,6620,508
20241205,135100,1523603850,6640,6610,6640,6610,177
20241205,135000,1522433850,6610,6640,6640,6610,93
20241205,134900,1521819030,6640,6640,6640,6620,360
20241205,134800,1519435670,6640,6640,6640,6640,14
20241205,134700,1519342710,6640,6630,6640,6620,100
20241205,134600,1518680010,6630,6630,6630,6630,236
20241205,134500,1517115330,6630,6630,6630,6630,0
20241205,134400,1517115330,6630,6640,6640,6630,621
20241205,134300,1512992480,6640,6630,6640,6630,7
20241205,134200,1512946010,6630,6630,6630,6630,1
20241205,134100,1512939380,6630,6620,6630,6620,269
20241205,134000,1511158040,6650,6610,6650,6610,379
20241205,133900,1508652770,6610,6620,6650,6610,934
20241205,133800,1502468100,6650,6650,6650,6620,228
20241205,133700,1500957830,6620,6620,6640,6610,604
20241205,133600,1496956870,6620,6640,6640,6610,337
20241205,133500,1494719300,6640,6640,6640,6640,197
20241205,133400,1493411220,6640,6610,6640,6600,383
20241205,133300,1490880140,6620,6610,6630,6570,123
20241205,133200,1490066910,6610,6610,6640,6610,524
20241205,133100,1486594830,6620,6610,6620,6610,569
20241205,133000,1482829370,6600,6610,6610,6550,946
20241205,132900,1476614080,6610,6570,6610,6560,1842
20241205,132800,1464474140,6580,6600,6600,6550,330
20241205,132700,1462307890,6610,6630,6650,6500,15676
20241205,132600,1359693210,6650,6650,6650,6650,126
20241205,132500,1358855310,6650,6610,6650,6590,1214
20241205,132400,1350836610,6590,6630,6650,6590,6690
20241205,132300,1306645930,6610,6610,6650,6610,1840
20241205,132200,1294472640,6650,6670,6690,6610,4406
20241205,132100,1265243190,6670,6680,6710,6670,1094
20241205,132000,1257933180,6690,6670,6700,6670,3140
20241205,131900,1236926620,6670,6720,6730,6630,12167
20241205,131800,1155811680,6730,6950,6950,6720,17331
20241205,131700,1037542280,6950,6770,6980,6770,42811
20241205,131600,742217550,6770,6710,6800,6710,18631
20241205,131500,615950990,6710,6710,6710,6710,0
20241205,131400,615950990,6710,6710,6710,6710,0
20241205,131300,615950990,6710,6710,6710,6710,19
20241205,131200,615823500,6700,6700,6700,6700,0
20241205,131100,615823500,6700,6700,6700,6700,158
20241205,131000,614764900,6710,6710,6710,6710,0
20241205,130900,614764900,6710,6710,6710,6710,3
20241205,130800,614744770,6710,6710,6710,6710,4
20241205,130700,614717930,6690,6690,6690,6690,0
20241205,130600,614717930,6690,6690,6690,6690,0
20241205,130500,614717930,6690,6690,6690,6690,0
20241205,130400,614717930,6690,6690,6690,6690,0
20241205,130300,614717930,6690,6690,6690,6690,0
20241205,130200,614717930,6690,6690,6690,6690,50
20241205,130100,614383430,6690,6680,6690,6680,136
20241205,130000,613473600,6710,6710,6710,6710,1
20241205,125900,613466890,6710,6710,6710,6710,2
20241205,125800,613453470,6710,6710,6710,6680,106
20241205,125700,612745210,6680,6680,6680,6680,0
20241205,125600,612745210,6680,6700,6700,6680,1987
20241205,125500,599469780,6710,6710,6710,6710,15
20241205,125400,599369130,6700,6700,6700,6700,0
20241205,125300,599369130,6700,6700,6700,6700,0
20241205,125200,599369130,6700,6700,6700,6700,52
20241205,125100,599020730,6710,6700,6710,6700,99
20241205,125000,598357420,6700,6700,6700,6700,8
20241205,124900,598303820,6700,6700,6700,6700,2
20241205,124800,598290420,6700,6700,6700,6700,4
20241205,124700,598263620,6690,6690,6690,6690,100
20241205,124600,597594620,6700,6700,6700,6700,0
20241205,124500,597594620,6700,6700,6700,6700,137
20241205,124400,596676720,6710,6710,6710,6710,0
20241205,124300,596676720,6710,6710,6710,6710,12
20241205,124200,596596200,6710,6710,6710,6710,22
20241205,124100,596448580,6720,6720,6720,6720,165
20241205,124000,595339780,6730,6730,6730,6730,17
20241205,123900,595225370,6730,6730,6730,6730,2
20241205,123800,595211910,6730,6730,6730,6730,3
20241205,123700,595191720,6730,6730,6730,6730,1
20241205,123600,595184990,6710,6710,6710,6710,0
20241205,123500,595184990,6710,6710,6710,6710,12
20241205,123400,595104470,6710,6710,6710,6710,10
20241205,123300,595037370,6710,6710,6710,6710,5
20241205,123200,595003820,6710,6710,6710,6710,8
20241205,123100,594950140,6710,6710,6710,6710,150
20241205,123000,593943640,6700,6700,6700,6700,0
20241205,122900,593943640,6700,6700,6730,6700,14
20241205,122800,593849750,6730,6730,6730,6730,5
20241205,122700,593816100,6730,6730,6730,6730,0
20241205,122600,593816100,6730,6730,6730,6730,0
20241205,122500,593816100,6730,6730,6730,6730,0
20241205,122400,593816100,6730,6730,6730,6730,41
20241205,122300,593540170,6720,6720,6720,6720,7
20241205,122200,593493130,6720,6720,6720,6720,150
20241205,122100,592485130,6730,6730,6730,6730,5
20241205,122000,592451480,6730,6730,6730,6730,186
20241205,121900,591199700,6730,6730,6730,6730,1
20241205,121800,591192970,6730,6730,6730,6730,5
20241205,121700,591159320,6700,6700,6700,6700,0
20241205,121600,591159320,6700,6700,6700,6700,0
20241205,121500,591159320,6700,6700,6700,6700,0
20241205,121400,591159320,6700,6730,6730,6700,2804
20241205,121300,572344760,6730,6740,6740,6730,633
20241205,121200,568084610,6740,6730,6740,6730,451
20241205,121100,565045870,6720,6720,6720,6720,0
20241205,121000,565045870,6720,6720,6720,6720,6
20241205,120900,565005550,6720,6750,6750,6720,11
20241205,120800,564931360,6750,6750,6750,6750,7
20241205,120700,564884110,6740,6740,6740,6740,0
20241205,120600,564884110,6740,6740,6740,6740,0
20241205,120500,564884110,6740,6730,6740,6730,150
20241205,120400,563874510,6740,6740,6740,6740,11
20241205,120300,563800370,6750,6740,6750,6740,329
20241205,120200,561582840,6760,6750,6760,6750,69
20241205,120100,561117080,6760,6750,6760,6750,85
20241205,120000,560543320,6750,6750,6750,6750,601
20241205,115900,556486570,6730,6740,6750,6730,111
20241205,115800,555738500,6750,6750,6750,6750,5
20241205,115700,555704750,6720,6730,6730,6720,167
20241205,115600,554582340,6730,6730,6730,6730,0
20241205,115500,554582340,6730,6730,6730,6730,0
20241205,115400,554582340,6730,6730,6730,6730,13
20241205,115300,554494850,6720,6720,6720,6720,0
20241205,115200,554494850,6720,6720,6720,6720,0
20241205,115100,554494850,6720,6730,6730,6720,327
20241205,115000,552297190,6770,6770,6770,6770,1
20241205,114900,552290420,6780,6780,6780,6780,2
20241205,114800,552276860,6780,6780,6780,6780,3
20241205,114700,552256520,6780,6780,6780,6780,1
20241205,114600,552249740,6780,6780,6780,6780,0
20241205,114500,552249740,6780,6780,6780,6780,5
20241205,114400,552215840,6780,6780,6780,6780,5
20241205,114300,552181940,6780,6800,6800,6780,16
20241205,114200,552073260,6800,6770,6800,6770,1475
20241205,114100,542053800,6760,6770,6770,6760,286
20241205,114000,540120430,6780,6780,6780,6780,0
20241205,113900,540120430,6780,6780,6780,6780,2
20241205,113800,540106870,6780,6780,6780,6780,5
20241205,113700,540072970,6780,6780,6780,6770,88
20241205,113600,539476430,6780,6780,6780,6780,3
20241205,113500,539456090,6800,6800,6800,6800,0
20241205,113400,539456090,6800,6750,6800,6750,3540
20241205,113300,515433650,6750,6760,6760,6750,80
20241205,113200,514892920,6760,6740,6760,6740,1894
20241205,113100,502094640,6720,6710,6720,6710,190
20241205,113000,500819550,6700,6700,6700,6700,107
20241205,112900,500102650,6700,6700,6700,6700,3
20241205,112800,500082550,6710,6700,6710,6700,4
20241205,112700,500055720,6700,6700,6700,6700,0
20241205,112600,500055720,6700,6700,6700,6700,0
20241205,112500,500055720,6700,6700,6700,6700,8
20241205,112400,500002120,6700,6700,6700,6700,0
20241205,112300,500002120,6700,6700,6700,6700,0
20241205,112200,500002120,6700,6700,6700,6700,19
20241205,112100,499874820,6700,6700,6700,6700,161
20241205,112000,498796120,6710,6710,6710,6710,1
20241205,111900,498789410,6700,6700,6700,6700,3
20241205,111800,498769310,6710,6710,6710,6710,6
20241205,111700,498729050,6680,6680,6680,6680,0
20241205,111600,498729050,6680,6680,6680,6680,0
20241205,111500,498729050,6680,6680,6680,6680,0
20241205,111400,498729050,6680,6680,6680,6680,0
20241205,111300,498729050,6680,6680,6680,6680,8
20241205,111200,498675610,6680,6680,6680,6670,999
20241205,111100,492002300,6660,6690,6690,6660,449
20241205,111000,489009490,6700,6700,6700,6700,0
20241205,110900,489009490,6700,6700,6700,6700,184
20241205,110800,487776690,6710,6710,6710,6710,899
20241205,110700,481744400,6730,6730,6730,6730,0
20241205,110600,481744400,6730,6730,6730,6730,0
20241205,110500,481744400,6730,6730,6730,6730,1
20241205,110400,481737670,6710,6720,6720,6710,60
20241205,110300,481334810,6710,6720,6720,6710,1003
20241205,110200,474594680,6710,6710,6710,6710,0
20241205,110100,474594680,6710,6720,6720,6710,1408
20241205,110000,465135500,6720,6720,6720,6720,0
20241205,105900,465135500,6720,6720,6720,6720,0
20241205,105800,465135500,6720,6720,6720,6720,0
20241205,105700,465135500,6720,6720,6720,6720,0
20241205,105600,465135500,6720,6720,6720,6720,22
20241205,105500,464987660,6720,6720,6720,6720,0
20241205,105400,464987660,6720,6720,6720,6720,950
20241205,105300,458603660,6710,6740,6740,6710,1363
20241205,105200,449444010,6750,6730,6750,6730,604
20241205,105100,445368150,6740,6740,6740,6740,319
20241205,105000,443218090,6740,6730,6740,6730,201
20241205,104900,441864350,6730,6740,6740,6730,269
20241205,104800,440053480,6730,6730,6730,6730,100
20241205,104700,439380480,6730,6730,6730,6730,75
20241205,104600,438875730,6730,6730,6730,6730,30
20241205,104500,438673830,6730,6720,6730,6720,70
20241205,104400,438203230,6720,6720,6720,6720,0
20241205,104300,438203230,6720,6720,6720,6720,384
20241205,104200,435622750,6710,6710,6710,6710,299
20241205,104100,433616460,6700,6700,6700,6700,341
20241205,104000,431331760,6700,6700,6700,6700,0
20241205,103900,431331760,6700,6690,6700,6690,482
20241205,103800,428102860,6670,6670,6670,6670,0
20241205,103700,428102860,6670,6670,6670,6670,100
20241205,103600,427435860,6670,6680,6690,6670,669
20241205,103500,422968470,6670,6670,6670,6670,0
20241205,103400,422968470,6670,6670,6670,6670,0
20241205,103300,422968470,6670,6670,6670,6670,0
20241205,103200,422968470,6670,6670,6670,6670,0
20241205,103100,422968470,6670,6670,6670,6670,6
20241205,103000,422928450,6670,6670,6670,6660,1115
20241205,102900,415491540,6680,6680,6680,6680,6
20241205,102800,415451460,6690,6690,6690,6690,0
20241205,102700,415451460,6690,6700,6700,6690,101
20241205,102600,414774770,6700,6690,6700,6690,500
20241205,102500,411425850,6650,6650,6650,6650,0
20241205,102400,411425850,6650,6690,6690,6650,24
20241205,102300,411265760,6680,6690,6690,6630,402
20241205,102200,408592670,6700,6700,6700,6700,5
20241205,102100,408559170,6690,6700,6700,6690,175
20241205,102000,407388320,6700,6700,6700,6700,30
20241205,101900,407187320,6700,6700,6700,6700,1
20241205,101800,407180620,6700,6700,6700,6700,5
20241205,101700,407147120,6680,6680,6680,6680,0
20241205,101600,407147120,6680,6690,6690,6680,35
20241205,101500,406913020,6690,6690,6690,6690,5
20241205,101400,406879570,6650,6650,6650,6650,487
20241205,101300,403641020,6630,6680,6680,6630,2930
20241205,101200,384151740,6680,6680,6680,6680,49
20241205,101100,383824420,6680,6690,6690,6680,252
20241205,101000,382139550,6710,6710,6710,6710,2
20241205,100900,382126130,6720,6720,6720,6720,0
20241205,100800,382126130,6720,6720,6720,6720,1
20241205,100700,382119410,6710,6680,6710,6670,95
20241205,100600,381485090,6700,6700,6700,6700,1
20241205,100500,381478390,6670,6670,6670,6670,0
20241205,100400,381478390,6670,6670,6670,6670,0
20241205,100300,381478390,6670,6670,6670,6670,120
20241205,100200,380677990,6670,6690,6690,6670,748
20241205,100100,375686650,6710,6690,6710,6690,611
20241205,100000,371590060,6690,6690,6690,6690,439
20241205,095900,368653150,6690,6690,6690,6690,2738
20241205,095800,350335930,6690,6680,6690,6680,720
20241205,095700,345522690,6690,6710,6710,6690,622
20241205,095600,341358290,6720,6720,6720,6720,104
20241205,095500,340659410,6720,6740,6750,6720,589
20241205,095400,336692280,6750,6770,6770,6750,401
20241205,095300,333980040,6770,6700,6770,6700,2351
20241205,095200,318132270,6690,6680,6690,6680,1174
20241205,095100,310278280,6680,6640,6680,6640,1242
20241205,095000,301994160,6640,6630,6640,6630,32
20241205,094900,301781850,6620,6620,6620,6620,7
20241205,094800,301735510,6630,6630,6630,6630,50
20241205,094700,301404010,6630,6630,6630,6630,0
20241205,094600,301404010,6630,6660,6660,6620,397
20241205,094500,298762580,6660,6630,6660,6630,350
20241205,094400,296434270,6620,6620,6620,6620,63
20241205,094300,296017210,6600,6600,6600,6600,1112
20241205,094200,288678010,6600,6600,6620,6600,740
20241205,094100,283793990,6590,6590,6590,6590,133
20241205,094000,282917520,6590,6590,6590,6590,0
20241205,093900,282917520,6590,6590,6590,6590,1
20241205,093800,282910930,6560,6560,6560,6560,0
20241205,093700,282910930,6560,6600,6600,6560,1556
20241205,093600,272701020,6600,6600,6600,6600,0
20241205,093500,272701020,6600,6600,6600,6600,0
20241205,093400,272701020,6600,6600,6600,6600,1
20241205,093300,272694420,6580,6580,6580,6580,6
20241205,093200,272654940,6570,6580,6580,6570,656
20241205,093100,268338560,6580,6570,6580,6570,285
20241205,093000,266463620,6570,6570,6570,6570,224
20241205,092900,264991940,6570,6570,6570,6570,10
20241205,092800,264926240,6560,6570,6570,6560,30
20241205,092700,264729250,6570,6570,6570,6570,0
20241205,092600,264729250,6570,6570,6570,6570,500
20241205,092500,261444250,6570,6570,6570,6570,14
20241205,092400,261352270,6560,6580,6580,6560,833
20241205,092300,255881280,6570,6570,6570,6570,10
20241205,092200,255815580,6560,6580,6580,6560,130
20241205,092100,254961900,6560,6560,6560,6560,60
20241205,092000,254568300,6540,6580,6580,6540,735
20241205,091900,249735800,6570,6510,6680,6510,5312
20241205,091800,214608900,6510,6540,6540,6510,2413
20241205,091700,198843180,6550,6560,6560,6550,236
20241205,091600,197297350,6580,6550,6580,6550,589
20241205,091500,193430460,6540,6550,6550,6530,1358
20241205,091400,184550880,6560,6610,6610,6560,5352
20241205,091300,149277800,6610,6630,6630,6600,4544
20241205,091200,119223850,6630,6630,6630,6630,900
20241205,091100,113256850,6640,6640,6640,6630,1007
20241205,091000,106576020,6640,6640,6640,6630,430
20241205,090900,103721920,6650,6650,6650,6650,436
20241205,090800,100822520,6650,6640,6650,6640,265
20241205,090700,99062270,6620,6620,6620,6620,163
20241205,090600,97983210,6610,6620,6650,6610,376
20241205,090500,95493480,6610,6600,6610,6600,726
20241205,090400,90701830,6600,6630,6630,6600,2823
20241205,090300,72059930,6600,6650,6670,6600,4676
20241205,090200,41116620,6650,6720,6720,6650,1719
20241205,090100,29635090,6710,6720,6720,6700,1423
20241205,090000,20089210,6710,6780,6780,6710,2798
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241205 201500 1902626990 6570 6570 6570 6570 3401
3 20241205 201400 1902626990 6570 6570 6570 6570 0
4 20241205 201300 1902626990 6570 6570 6570 6570 0
5 20241205 201200 1902626990 6570 6570 6570 6570 0
6 20241205 201100 1902626990 6570 6570 6570 6570 0
7 20241205 201000 1902626990 6570 6570 6570 6570 0
8 20241205 200900 1902626990 6570 6570 6570 6570 0
9 20241205 200800 1902626990 6570 6570 6570 6570 0
10 20241205 200700 1902626990 6570 6570 6570 6570 0
11 20241205 200600 1902626990 6570 6570 6570 6570 0
12 20241205 200500 1902626990 6570 6570 6570 6570 0
13 20241205 200400 1902626990 6570 6570 6570 6570 0
14 20241205 200300 1902626990 6570 6570 6570 6570 0
15 20241205 200200 1902626990 6570 6570 6570 6570 0
16 20241205 200100 1902626990 6570 6570 6570 6570 0
17 20241205 200000 1902626990 6570 6570 6570 6570 0
18 20241205 195900 1902626990 6570 6570 6570 6570 0
19 20241205 195800 1902626990 6570 6570 6570 6570 0
20 20241205 195700 1902626990 6570 6570 6570 6570 0
21 20241205 195600 1902626990 6570 6570 6570 6570 0
22 20241205 195500 1902626990 6570 6570 6570 6570 0
23 20241205 195400 1902626990 6570 6570 6570 6570 0
24 20241205 195300 1902626990 6570 6570 6570 6570 0
25 20241205 195200 1902626990 6570 6570 6570 6570 0
26 20241205 195100 1902626990 6570 6570 6570 6570 0
27 20241205 195000 1902626990 6570 6570 6570 6570 0
28 20241205 194900 1902626990 6570 6570 6570 6570 0
29 20241205 194800 1902626990 6570 6570 6570 6570 0
30 20241205 194700 1902626990 6570 6570 6570 6570 0
31 20241205 194600 1902626990 6570 6570 6570 6570 0
32 20241205 194500 1902626990 6570 6570 6570 6570 3401
33 20241205 194400 1902626990 6570 6570 6570 6570 0
34 20241205 194300 1902626990 6570 6570 6570 6570 0
35 20241205 194200 1902626990 6570 6570 6570 6570 0
36 20241205 194100 1902626990 6570 6570 6570 6570 0
37 20241205 194000 1902626990 6570 6570 6570 6570 0
38 20241205 193900 1902626990 6570 6570 6570 6570 0
39 20241205 193800 1902626990 6570 6570 6570 6570 0
40 20241205 193700 1902626990 6570 6570 6570 6570 0
41 20241205 193600 1902626990 6570 6570 6570 6570 0
42 20241205 193500 1902626990 6570 6570 6570 6570 0
43 20241205 193400 1902626990 6570 6570 6570 6570 0
44 20241205 193300 1902626990 6570 6570 6570 6570 0
45 20241205 193200 1902626990 6570 6570 6570 6570 0
46 20241205 193100 1902626990 6570 6570 6570 6570 0
47 20241205 193000 1902626990 6570 6570 6570 6570 0
48 20241205 192900 1902626990 6570 6570 6570 6570 0
49 20241205 192800 1902626990 6570 6570 6570 6570 0
50 20241205 192700 1902626990 6570 6570 6570 6570 0
51 20241205 192600 1902626990 6570 6570 6570 6570 0
52 20241205 192500 1902626990 6570 6570 6570 6570 0
53 20241205 192400 1902626990 6570 6570 6570 6570 0
54 20241205 192300 1902626990 6570 6570 6570 6570 0
55 20241205 192200 1902626990 6570 6570 6570 6570 0
56 20241205 192100 1902626990 6570 6570 6570 6570 0
57 20241205 192000 1902626990 6570 6570 6570 6570 0
58 20241205 191900 1902626990 6570 6570 6570 6570 0
59 20241205 191800 1902626990 6570 6570 6570 6570 0
60 20241205 191700 1902626990 6570 6570 6570 6570 0
61 20241205 191600 1902626990 6570 6570 6570 6570 0
62 20241205 191500 1902626990 6570 6570 6570 6570 3401
63 20241205 191400 1902626990 6570 6570 6570 6570 0
64 20241205 191300 1902626990 6570 6570 6570 6570 0
65 20241205 191200 1902626990 6570 6570 6570 6570 0
66 20241205 191100 1902626990 6570 6570 6570 6570 0
67 20241205 191000 1902626990 6570 6570 6570 6570 0
68 20241205 190900 1902626990 6570 6570 6570 6570 0
69 20241205 190800 1902626990 6570 6570 6570 6570 0
70 20241205 190700 1902626990 6570 6570 6570 6570 0
71 20241205 190600 1902626990 6570 6570 6570 6570 0
72 20241205 190500 1902626990 6570 6570 6570 6570 0
73 20241205 190400 1902626990 6570 6570 6570 6570 0
74 20241205 190300 1902626990 6570 6570 6570 6570 0
75 20241205 190200 1902626990 6570 6570 6570 6570 0
76 20241205 190100 1902626990 6570 6570 6570 6570 0
77 20241205 190000 1902626990 6570 6570 6570 6570 0
78 20241205 185900 1902626990 6570 6570 6570 6570 0
79 20241205 185800 1902626990 6570 6570 6570 6570 0
80 20241205 185700 1902626990 6570 6570 6570 6570 0
81 20241205 185600 1902626990 6570 6570 6570 6570 0
82 20241205 185500 1902626990 6570 6570 6570 6570 0
83 20241205 185400 1902626990 6570 6570 6570 6570 0
84 20241205 185300 1902626990 6570 6570 6570 6570 0
85 20241205 185200 1902626990 6570 6570 6570 6570 0
86 20241205 185100 1902626990 6570 6570 6570 6570 0
87 20241205 185000 1902626990 6570 6570 6570 6570 0
88 20241205 184900 1902626990 6570 6570 6570 6570 0
89 20241205 184800 1902626990 6570 6570 6570 6570 0
90 20241205 184700 1902626990 6570 6570 6570 6570 0
91 20241205 184600 1902626990 6570 6570 6570 6570 0
92 20241205 184500 1902626990 6570 6570 6570 6570 3401
93 20241205 184400 1902626990 6570 6570 6570 6570 0
94 20241205 184300 1902626990 6570 6570 6570 6570 0
95 20241205 184200 1902626990 6570 6570 6570 6570 0
96 20241205 184100 1902626990 6570 6570 6570 6570 0
97 20241205 184000 1902626990 6570 6570 6570 6570 0
98 20241205 183900 1902626990 6570 6570 6570 6570 0
99 20241205 183800 1902626990 6570 6570 6570 6570 0
100 20241205 183700 1902626990 6570 6570 6570 6570 0
101 20241205 183600 1902626990 6570 6570 6570 6570 0
102 20241205 183500 1902626990 6570 6570 6570 6570 0
103 20241205 183400 1902626990 6570 6570 6570 6570 0
104 20241205 183300 1902626990 6570 6570 6570 6570 0
105 20241205 183200 1902626990 6570 6570 6570 6570 0
106 20241205 183100 1902626990 6570 6570 6570 6570 0
107 20241205 183000 1902626990 6570 6570 6570 6570 0
108 20241205 182900 1902626990 6570 6570 6570 6570 0
109 20241205 182800 1902626990 6570 6570 6570 6570 0
110 20241205 182700 1902626990 6570 6570 6570 6570 0
111 20241205 182600 1902626990 6570 6570 6570 6570 0
112 20241205 182500 1902626990 6570 6570 6570 6570 0
113 20241205 182400 1902626990 6570 6570 6570 6570 0
114 20241205 182300 1902626990 6570 6570 6570 6570 0
115 20241205 182200 1902626990 6570 6570 6570 6570 0
116 20241205 182100 1902626990 6570 6570 6570 6570 0
117 20241205 182000 1902626990 6570 6570 6570 6570 0
118 20241205 181900 1902626990 6570 6570 6570 6570 0
119 20241205 181800 1902626990 6570 6570 6570 6570 0
120 20241205 181700 1902626990 6570 6570 6570 6570 0
121 20241205 181600 1902626990 6570 6570 6570 6570 0
122 20241205 181500 1902626990 6570 6570 6570 6570 3401
123 20241205 181400 1902626990 6570 6570 6570 6570 0
124 20241205 181300 1902626990 6570 6570 6570 6570 0
125 20241205 181200 1902626990 6570 6570 6570 6570 0
126 20241205 181100 1902626990 6570 6570 6570 6570 0
127 20241205 181000 1902626990 6570 6570 6570 6570 0
128 20241205 180900 1902626990 6570 6570 6570 6570 0
129 20241205 180800 1902626990 6570 6570 6570 6570 0
130 20241205 180700 1902626990 6570 6570 6570 6570 0
131 20241205 180600 1902626990 6570 6570 6570 6570 0
132 20241205 180500 1902626990 6570 6570 6570 6570 0
133 20241205 180400 1902626990 6570 6570 6570 6570 0
134 20241205 180300 1902626990 6570 6570 6570 6570 0
135 20241205 180200 1902626990 6570 6570 6570 6570 0
136 20241205 180100 1902626990 6570 6570 6570 6570 0
137 20241205 180000 1902626990 6570 6570 6570 6570 0
138 20241205 175900 1902626990 6570 6570 6570 6570 0
139 20241205 175800 1902626990 6570 6570 6570 6570 0
140 20241205 175700 1902626990 6570 6570 6570 6570 0
141 20241205 175600 1902626990 6570 6570 6570 6570 0
142 20241205 175500 1902626990 6570 6570 6570 6570 0
143 20241205 175400 1902626990 6570 6570 6570 6570 0
144 20241205 175300 1902626990 6570 6570 6570 6570 0
145 20241205 175200 1902626990 6570 6570 6570 6570 0
146 20241205 175100 1902626990 6570 6570 6570 6570 0
147 20241205 175000 1902626990 6570 6570 6570 6570 0
148 20241205 174900 1902626990 6570 6570 6570 6570 0
149 20241205 174800 1902626990 6570 6570 6570 6570 0
150 20241205 174700 1902626990 6570 6570 6570 6570 0
151 20241205 174600 1902626990 6570 6570 6570 6570 0
152 20241205 174500 1902626990 6570 6570 6570 6570 3401
153 20241205 174400 1902626990 6570 6570 6570 6570 0
154 20241205 174300 1902626990 6570 6570 6570 6570 0
155 20241205 174200 1902626990 6570 6570 6570 6570 0
156 20241205 174100 1902626990 6570 6570 6570 6570 0
157 20241205 174000 1902626990 6570 6570 6570 6570 0
158 20241205 173900 1902626990 6570 6570 6570 6570 0
159 20241205 173800 1902626990 6570 6570 6570 6570 0
160 20241205 173700 1902626990 6570 6570 6570 6570 0
161 20241205 173600 1902626990 6570 6570 6570 6570 0
162 20241205 173500 1902626990 6570 6570 6570 6570 0
163 20241205 173400 1902626990 6570 6570 6570 6570 0
164 20241205 173300 1902626990 6570 6570 6570 6570 0
165 20241205 173200 1902626990 6570 6570 6570 6570 0
166 20241205 173100 1902626990 6570 6570 6570 6570 0
167 20241205 173000 1902626990 6570 6570 6570 6570 0
168 20241205 172900 1902626990 6570 6570 6570 6570 0
169 20241205 172800 1902626990 6570 6570 6570 6570 0
170 20241205 172700 1902626990 6570 6570 6570 6570 0
171 20241205 172600 1902626990 6570 6570 6570 6570 0
172 20241205 172500 1902626990 6570 6570 6570 6570 0
173 20241205 172400 1902626990 6570 6570 6570 6570 0
174 20241205 172300 1902626990 6570 6570 6570 6570 0
175 20241205 172200 1902626990 6570 6570 6570 6570 0
176 20241205 172100 1902626990 6570 6570 6570 6570 0
177 20241205 172000 1902626990 6570 6570 6570 6570 0
178 20241205 171900 1902626990 6570 6570 6570 6570 0
179 20241205 171800 1902626990 6570 6570 6570 6570 0
180 20241205 171700 1902626990 6570 6570 6570 6570 0
181 20241205 171600 1902626990 6570 6570 6570 6570 0
182 20241205 171500 1902626990 6570 6570 6570 6570 3401
183 20241205 171400 1902626990 6570 6570 6570 6570 0
184 20241205 171300 1902626990 6570 6570 6570 6570 0
185 20241205 171200 1902626990 6570 6570 6570 6570 0
186 20241205 171100 1902626990 6570 6570 6570 6570 0
187 20241205 171000 1902626990 6570 6570 6570 6570 0
188 20241205 170900 1902626990 6570 6570 6570 6570 0
189 20241205 170800 1902626990 6570 6570 6570 6570 0
190 20241205 170700 1902626990 6570 6570 6570 6570 0
191 20241205 170600 1902626990 6570 6570 6570 6570 0
192 20241205 170500 1902626990 6570 6570 6570 6570 0
193 20241205 170400 1902626990 6570 6570 6570 6570 0
194 20241205 170300 1902626990 6570 6570 6570 6570 0
195 20241205 170200 1902626990 6570 6570 6570 6570 0
196 20241205 170100 1902626990 6570 6570 6570 6570 0
197 20241205 170000 1902626990 6570 6570 6570 6570 0
198 20241205 165900 1902626990 6570 6570 6570 6570 0
199 20241205 165800 1902626990 6570 6570 6570 6570 0
200 20241205 165700 1902626990 6570 6570 6570 6570 0
201 20241205 165600 1902626990 6570 6570 6570 6570 0
202 20241205 165500 1902626990 6570 6570 6570 6570 0
203 20241205 165400 1902626990 6570 6570 6570 6570 0
204 20241205 165300 1902626990 6570 6570 6570 6570 0
205 20241205 165200 1902626990 6570 6570 6570 6570 0
206 20241205 165100 1902626990 6570 6570 6570 6570 0
207 20241205 165000 1902626990 6570 6570 6570 6570 0
208 20241205 164900 1902626990 6570 6570 6570 6570 0
209 20241205 164800 1902626990 6570 6570 6570 6570 0
210 20241205 164700 1902626990 6570 6570 6570 6570 0
211 20241205 164600 1902626990 6570 6570 6570 6570 0
212 20241205 164500 1902626990 6570 6570 6570 6570 3401
213 20241205 164400 1902626990 6570 6570 6570 6570 0
214 20241205 164300 1902626990 6570 6570 6570 6570 0
215 20241205 164200 1902626990 6570 6570 6570 6570 0
216 20241205 164100 1902626990 6570 6570 6570 6570 0
217 20241205 164000 1902626990 6570 6570 6570 6570 0
218 20241205 163900 1902626990 6570 6570 6570 6570 0
219 20241205 163800 1902626990 6570 6570 6570 6570 0
220 20241205 163700 1902626990 6570 6570 6570 6570 0
221 20241205 163600 1902626990 6570 6570 6570 6570 0
222 20241205 163500 1902626990 6570 6570 6570 6570 0
223 20241205 163400 1902626990 6570 6570 6570 6570 0
224 20241205 163300 1902626990 6570 6570 6570 6570 0
225 20241205 163200 1902626990 6570 6570 6570 6570 0
226 20241205 163100 1902626990 6570 6570 6570 6570 0
227 20241205 163000 1902626990 6570 6570 6570 6570 0
228 20241205 162900 1902626990 6570 6570 6570 6570 0
229 20241205 162800 1902626990 6570 6570 6570 6570 0
230 20241205 162700 1902626990 6570 6570 6570 6570 0
231 20241205 162600 1902626990 6570 6570 6570 6570 0
232 20241205 162500 1902626990 6570 6570 6570 6570 0
233 20241205 162400 1902626990 6570 6570 6570 6570 0
234 20241205 162300 1902626990 6570 6570 6570 6570 0
235 20241205 162200 1902626990 6570 6570 6570 6570 0
236 20241205 162100 1902626990 6570 6570 6570 6570 0
237 20241205 162000 1902626990 6570 6570 6570 6570 0
238 20241205 161900 1902626990 6570 6570 6570 6570 0
239 20241205 161800 1902626990 6570 6570 6570 6570 0
240 20241205 161700 1902626990 6570 6570 6570 6570 0
241 20241205 161600 1902626990 6570 6570 6570 6570 0
242 20241205 161500 1902626990 6570 6570 6570 6570 3401
243 20241205 161400 1902626990 6570 6570 6570 6570 0
244 20241205 161300 1902626990 6570 6570 6570 6570 0
245 20241205 161200 1902626990 6570 6570 6570 6570 0
246 20241205 161100 1902626990 6570 6570 6570 6570 0
247 20241205 161000 1902626990 6570 6570 6570 6570 0
248 20241205 160900 1902626990 6570 6570 6570 6570 0
249 20241205 160800 1902626990 6570 6570 6570 6570 0
250 20241205 160700 1902626990 6570 6570 6570 6570 0
251 20241205 160600 1902626990 6570 6570 6570 6570 0
252 20241205 160500 1902626990 6570 6570 6570 6570 0
253 20241205 160400 1902626990 6570 6570 6570 6570 0
254 20241205 160300 1902626990 6570 6570 6570 6570 0
255 20241205 160200 1902626990 6570 6570 6570 6570 0
256 20241205 160100 1902626990 6570 6570 6570 6570 0
257 20241205 160000 1902626990 6570 6570 6570 6570 0
258 20241205 155900 1902626990 6570 6570 6570 6570 0
259 20241205 155800 1902626990 6570 6570 6570 6570 0
260 20241205 155700 1902626990 6570 6570 6570 6570 0
261 20241205 155600 1902626990 6570 6570 6570 6570 0
262 20241205 155500 1902626990 6570 6570 6570 6570 0
263 20241205 155400 1902626990 6570 6570 6570 6570 0
264 20241205 155300 1902626990 6570 6570 6570 6570 0
265 20241205 155200 1902626990 6570 6570 6570 6570 0
266 20241205 155100 1902626990 6570 6570 6570 6570 0
267 20241205 155000 1902626990 6570 6570 6570 6570 0
268 20241205 154900 1902626990 6570 6570 6570 6570 0
269 20241205 154800 1902626990 6570 6570 6570 6570 0
270 20241205 154700 1902626990 6570 6570 6570 6570 0
271 20241205 154600 1902626990 6570 6570 6570 6570 0
272 20241205 154500 1902626990 6570 6570 6570 6570 3401
273 20241205 154400 1902626990 6570 6570 6570 6570 0
274 20241205 154300 1902626990 6570 6570 6570 6570 0
275 20241205 154200 1902626990 6570 6570 6570 6570 0
276 20241205 154100 1902626990 6570 6570 6570 6570 0
277 20241205 154000 1902626990 6570 6570 6570 6570 0
278 20241205 153900 1902626990 6570 6570 6570 6570 0
279 20241205 153800 1902626990 6570 6570 6570 6570 0
280 20241205 153700 1902626990 6570 6570 6570 6570 0
281 20241205 153600 1902626990 6570 6570 6570 6570 0
282 20241205 153500 1902626990 6570 6570 6570 6570 0
283 20241205 153400 1902626990 6570 6570 6570 6570 0
284 20241205 153300 1902626990 6570 6570 6570 6570 0
285 20241205 153200 1902626990 6570 6570 6570 6570 0
286 20241205 153100 1902626990 6570 6570 6570 6570 0
287 20241205 153000 1902626990 6570 6570 6570 6570 3401
288 20241205 152900 1880282420 6650 6650 6650 6650 0
289 20241205 152800 1880282420 6650 6650 6650 6650 0
290 20241205 152700 1880282420 6650 6650 6650 6650 0
291 20241205 152600 1880282420 6650 6650 6650 6650 0
292 20241205 152500 1880282420 6650 6650 6650 6650 0
293 20241205 152400 1880282420 6650 6650 6650 6650 0
294 20241205 152300 1880282420 6650 6650 6650 6650 0
295 20241205 152200 1880282420 6650 6650 6650 6650 0
296 20241205 152100 1880282420 6650 6650 6650 6650 0
297 20241205 152000 1880282420 6650 6650 6650 6650 0
298 20241205 151900 1880282420 6650 6600 6650 6590 1165
299 20241205 151800 1872601880 6620 6590 6620 6590 166
300 20241205 151700 1871507580 6580 6620 6620 6580 1085
301 20241205 151600 1864353220 6620 6610 6620 6600 110
302 20241205 151500 1863626520 6590 6620 6620 6590 781
303 20241205 151400 1858476200 6630 6600 6630 6600 227
304 20241205 151300 1856974520 6590 6610 6620 6590 760
305 20241205 151200 1851954400 6610 6610 6610 6610 108
306 20241205 151100 1851240520 6640 6650 6650 6640 317
307 20241205 151000 1849134880 6650 6620 6650 6610 2195
308 20241205 150900 1834558530 6600 6600 6600 6600 8
309 20241205 150800 1834505730 6610 6580 6610 6580 180
310 20241205 150700 1833318930 6580 6610 6610 6580 575
311 20241205 150600 1829529580 6580 6590 6590 6580 500
312 20241205 150500 1826237010 6590 6620 6620 6590 557
313 20241205 150400 1822561640 6610 6610 6610 6610 0
314 20241205 150300 1822561640 6610 6610 6620 6610 87
315 20241205 150200 1821986530 6620 6630 6630 6620 824
316 20241205 150100 1816524910 6630 6630 6630 6630 5
317 20241205 150000 1816491760 6640 6640 6640 6640 157
318 20241205 145900 1815449280 6620 6640 6640 6620 48
319 20241205 145800 1815131480 6630 6630 6640 6630 15
320 20241205 145700 1815031940 6640 6640 6640 6640 1
321 20241205 145600 1815025300 6610 6610 6610 6610 0
322 20241205 145500 1815025300 6610 6610 6610 6610 300
323 20241205 145400 1813042300 6610 6610 6610 6610 0
324 20241205 145300 1813042300 6610 6600 6610 6590 655
325 20241205 145200 1808720230 6600 6610 6610 6600 580
326 20241205 145100 1804887920 6610 6620 6620 6610 244
327 20241205 145000 1803275010 6620 6620 6620 6620 64
328 20241205 144900 1802851330 6650 6630 6650 6610 333
329 20241205 144800 1800646920 6640 6620 6660 6620 10
330 20241205 144700 1800580500 6610 6630 6630 6610 8
331 20241205 144600 1800527590 6660 6620 6660 6620 113
332 20241205 144500 1799779050 6620 6670 6670 6620 646
333 20241205 144400 1795486150 6680 6670 6680 6670 6
334 20241205 144300 1795446120 6680 6670 6690 6670 15
335 20241205 144200 1795345980 6670 6700 6700 6670 6941
336 20241205 144100 1748936570 6720 6720 6720 6720 1
337 20241205 144000 1748929850 6720 6720 6720 6720 0
338 20241205 143900 1748929850 6720 6700 6720 6700 134
339 20241205 143800 1748032010 6730 6730 6730 6730 3
340 20241205 143700 1748011820 6730 6730 6730 6730 1
341 20241205 143600 1748005090 6730 6730 6730 6730 2
342 20241205 143500 1747991630 6700 6720 6720 6700 278
343 20241205 143400 1746126690 6710 6710 6710 6710 0
344 20241205 143300 1746126690 6710 6700 6710 6700 2417
345 20241205 143200 1729931250 6700 6720 6720 6700 4192
346 20241205 143100 1701808840 6740 6740 6740 6740 3
347 20241205 143000 1701788620 6740 6740 6740 6740 1
348 20241205 142900 1701781880 6720 6730 6740 6720 3261
349 20241205 142800 1679867120 6750 6740 6750 6740 8
350 20241205 142700 1679813140 6750 6750 6750 6750 0
351 20241205 142600 1679813140 6750 6750 6750 6750 50
352 20241205 142500 1679475640 6750 6750 6750 6750 50
353 20241205 142400 1679138140 6730 6740 6740 6730 211
354 20241205 142300 1677716630 6730 6730 6730 6730 814
355 20241205 142200 1672238410 6770 6770 6770 6770 0
356 20241205 142100 1672238410 6770 6770 6770 6770 213
357 20241205 142000 1670796400 6760 6750 6760 6750 283
358 20241205 141900 1668884810 6740 6740 6750 6730 523
359 20241205 141800 1665364150 6750 6750 6760 6750 105
360 20241205 141700 1664655360 6760 6760 6760 6760 12
361 20241205 141600 1664574240 6760 6760 6760 6760 1
362 20241205 141500 1664567480 6740 6780 6780 6740 22
363 20241205 141400 1664419050 6790 6790 6790 6790 0
364 20241205 141300 1664419050 6790 6730 6790 6730 22
365 20241205 141200 1664270350 6790 6740 6790 6720 1038
366 20241205 141100 1657261740 6800 6800 6800 6790 146
367 20241205 141000 1656269020 6830 6790 6830 6780 2912
368 20241205 140900 1636434000 6810 6760 6810 6760 3002
369 20241205 140800 1616054990 6760 6690 6760 6690 2003
370 20241205 140700 1602565170 6680 6680 6680 6680 2
371 20241205 140600 1602551810 6700 6690 6700 6690 55
372 20241205 140500 1602183810 6690 6650 6690 6640 259
373 20241205 140400 1600461950 6640 6690 6690 6640 343
374 20241205 140300 1598176670 6680 6680 6680 6680 1
375 20241205 140200 1598169990 6680 6700 6700 6680 467
376 20241205 140100 1595045220 6710 6720 6720 6710 238
377 20241205 140000 1593447920 6750 6760 6760 6720 128
378 20241205 135900 1592585040 6760 6740 6770 6710 1317
379 20241205 135800 1583678340 6780 6710 6780 6700 2338
380 20241205 135700 1567880940 6770 6700 6770 6700 1778
381 20241205 135600 1555889460 6700 6690 6730 6680 2758
382 20241205 135500 1537416230 6680 6660 6690 6660 658
383 20241205 135400 1533025330 6640 6640 6640 6640 603
384 20241205 135300 1529021410 6620 6640 6640 6620 307
385 20241205 135200 1526983010 6640 6640 6660 6620 508
386 20241205 135100 1523603850 6640 6610 6640 6610 177
387 20241205 135000 1522433850 6610 6640 6640 6610 93
388 20241205 134900 1521819030 6640 6640 6640 6620 360
389 20241205 134800 1519435670 6640 6640 6640 6640 14
390 20241205 134700 1519342710 6640 6630 6640 6620 100
391 20241205 134600 1518680010 6630 6630 6630 6630 236
392 20241205 134500 1517115330 6630 6630 6630 6630 0
393 20241205 134400 1517115330 6630 6640 6640 6630 621
394 20241205 134300 1512992480 6640 6630 6640 6630 7
395 20241205 134200 1512946010 6630 6630 6630 6630 1
396 20241205 134100 1512939380 6630 6620 6630 6620 269
397 20241205 134000 1511158040 6650 6610 6650 6610 379
398 20241205 133900 1508652770 6610 6620 6650 6610 934
399 20241205 133800 1502468100 6650 6650 6650 6620 228
400 20241205 133700 1500957830 6620 6620 6640 6610 604
401 20241205 133600 1496956870 6620 6640 6640 6610 337
402 20241205 133500 1494719300 6640 6640 6640 6640 197
403 20241205 133400 1493411220 6640 6610 6640 6600 383
404 20241205 133300 1490880140 6620 6610 6630 6570 123
405 20241205 133200 1490066910 6610 6610 6640 6610 524
406 20241205 133100 1486594830 6620 6610 6620 6610 569
407 20241205 133000 1482829370 6600 6610 6610 6550 946
408 20241205 132900 1476614080 6610 6570 6610 6560 1842
409 20241205 132800 1464474140 6580 6600 6600 6550 330
410 20241205 132700 1462307890 6610 6630 6650 6500 15676
411 20241205 132600 1359693210 6650 6650 6650 6650 126
412 20241205 132500 1358855310 6650 6610 6650 6590 1214
413 20241205 132400 1350836610 6590 6630 6650 6590 6690
414 20241205 132300 1306645930 6610 6610 6650 6610 1840
415 20241205 132200 1294472640 6650 6670 6690 6610 4406
416 20241205 132100 1265243190 6670 6680 6710 6670 1094
417 20241205 132000 1257933180 6690 6670 6700 6670 3140
418 20241205 131900 1236926620 6670 6720 6730 6630 12167
419 20241205 131800 1155811680 6730 6950 6950 6720 17331
420 20241205 131700 1037542280 6950 6770 6980 6770 42811
421 20241205 131600 742217550 6770 6710 6800 6710 18631
422 20241205 131500 615950990 6710 6710 6710 6710 0
423 20241205 131400 615950990 6710 6710 6710 6710 0
424 20241205 131300 615950990 6710 6710 6710 6710 19
425 20241205 131200 615823500 6700 6700 6700 6700 0
426 20241205 131100 615823500 6700 6700 6700 6700 158
427 20241205 131000 614764900 6710 6710 6710 6710 0
428 20241205 130900 614764900 6710 6710 6710 6710 3
429 20241205 130800 614744770 6710 6710 6710 6710 4
430 20241205 130700 614717930 6690 6690 6690 6690 0
431 20241205 130600 614717930 6690 6690 6690 6690 0
432 20241205 130500 614717930 6690 6690 6690 6690 0
433 20241205 130400 614717930 6690 6690 6690 6690 0
434 20241205 130300 614717930 6690 6690 6690 6690 0
435 20241205 130200 614717930 6690 6690 6690 6690 50
436 20241205 130100 614383430 6690 6680 6690 6680 136
437 20241205 130000 613473600 6710 6710 6710 6710 1
438 20241205 125900 613466890 6710 6710 6710 6710 2
439 20241205 125800 613453470 6710 6710 6710 6680 106
440 20241205 125700 612745210 6680 6680 6680 6680 0
441 20241205 125600 612745210 6680 6700 6700 6680 1987
442 20241205 125500 599469780 6710 6710 6710 6710 15
443 20241205 125400 599369130 6700 6700 6700 6700 0
444 20241205 125300 599369130 6700 6700 6700 6700 0
445 20241205 125200 599369130 6700 6700 6700 6700 52
446 20241205 125100 599020730 6710 6700 6710 6700 99
447 20241205 125000 598357420 6700 6700 6700 6700 8
448 20241205 124900 598303820 6700 6700 6700 6700 2
449 20241205 124800 598290420 6700 6700 6700 6700 4
450 20241205 124700 598263620 6690 6690 6690 6690 100
451 20241205 124600 597594620 6700 6700 6700 6700 0
452 20241205 124500 597594620 6700 6700 6700 6700 137
453 20241205 124400 596676720 6710 6710 6710 6710 0
454 20241205 124300 596676720 6710 6710 6710 6710 12
455 20241205 124200 596596200 6710 6710 6710 6710 22
456 20241205 124100 596448580 6720 6720 6720 6720 165
457 20241205 124000 595339780 6730 6730 6730 6730 17
458 20241205 123900 595225370 6730 6730 6730 6730 2
459 20241205 123800 595211910 6730 6730 6730 6730 3
460 20241205 123700 595191720 6730 6730 6730 6730 1
461 20241205 123600 595184990 6710 6710 6710 6710 0
462 20241205 123500 595184990 6710 6710 6710 6710 12
463 20241205 123400 595104470 6710 6710 6710 6710 10
464 20241205 123300 595037370 6710 6710 6710 6710 5
465 20241205 123200 595003820 6710 6710 6710 6710 8
466 20241205 123100 594950140 6710 6710 6710 6710 150
467 20241205 123000 593943640 6700 6700 6700 6700 0
468 20241205 122900 593943640 6700 6700 6730 6700 14
469 20241205 122800 593849750 6730 6730 6730 6730 5
470 20241205 122700 593816100 6730 6730 6730 6730 0
471 20241205 122600 593816100 6730 6730 6730 6730 0
472 20241205 122500 593816100 6730 6730 6730 6730 0
473 20241205 122400 593816100 6730 6730 6730 6730 41
474 20241205 122300 593540170 6720 6720 6720 6720 7
475 20241205 122200 593493130 6720 6720 6720 6720 150
476 20241205 122100 592485130 6730 6730 6730 6730 5
477 20241205 122000 592451480 6730 6730 6730 6730 186
478 20241205 121900 591199700 6730 6730 6730 6730 1
479 20241205 121800 591192970 6730 6730 6730 6730 5
480 20241205 121700 591159320 6700 6700 6700 6700 0
481 20241205 121600 591159320 6700 6700 6700 6700 0
482 20241205 121500 591159320 6700 6700 6700 6700 0
483 20241205 121400 591159320 6700 6730 6730 6700 2804
484 20241205 121300 572344760 6730 6740 6740 6730 633
485 20241205 121200 568084610 6740 6730 6740 6730 451
486 20241205 121100 565045870 6720 6720 6720 6720 0
487 20241205 121000 565045870 6720 6720 6720 6720 6
488 20241205 120900 565005550 6720 6750 6750 6720 11
489 20241205 120800 564931360 6750 6750 6750 6750 7
490 20241205 120700 564884110 6740 6740 6740 6740 0
491 20241205 120600 564884110 6740 6740 6740 6740 0
492 20241205 120500 564884110 6740 6730 6740 6730 150
493 20241205 120400 563874510 6740 6740 6740 6740 11
494 20241205 120300 563800370 6750 6740 6750 6740 329
495 20241205 120200 561582840 6760 6750 6760 6750 69
496 20241205 120100 561117080 6760 6750 6760 6750 85
497 20241205 120000 560543320 6750 6750 6750 6750 601
498 20241205 115900 556486570 6730 6740 6750 6730 111
499 20241205 115800 555738500 6750 6750 6750 6750 5
500 20241205 115700 555704750 6720 6730 6730 6720 167
501 20241205 115600 554582340 6730 6730 6730 6730 0
502 20241205 115500 554582340 6730 6730 6730 6730 0
503 20241205 115400 554582340 6730 6730 6730 6730 13
504 20241205 115300 554494850 6720 6720 6720 6720 0
505 20241205 115200 554494850 6720 6720 6720 6720 0
506 20241205 115100 554494850 6720 6730 6730 6720 327
507 20241205 115000 552297190 6770 6770 6770 6770 1
508 20241205 114900 552290420 6780 6780 6780 6780 2
509 20241205 114800 552276860 6780 6780 6780 6780 3
510 20241205 114700 552256520 6780 6780 6780 6780 1
511 20241205 114600 552249740 6780 6780 6780 6780 0
512 20241205 114500 552249740 6780 6780 6780 6780 5
513 20241205 114400 552215840 6780 6780 6780 6780 5
514 20241205 114300 552181940 6780 6800 6800 6780 16
515 20241205 114200 552073260 6800 6770 6800 6770 1475
516 20241205 114100 542053800 6760 6770 6770 6760 286
517 20241205 114000 540120430 6780 6780 6780 6780 0
518 20241205 113900 540120430 6780 6780 6780 6780 2
519 20241205 113800 540106870 6780 6780 6780 6780 5
520 20241205 113700 540072970 6780 6780 6780 6770 88
521 20241205 113600 539476430 6780 6780 6780 6780 3
522 20241205 113500 539456090 6800 6800 6800 6800 0
523 20241205 113400 539456090 6800 6750 6800 6750 3540
524 20241205 113300 515433650 6750 6760 6760 6750 80
525 20241205 113200 514892920 6760 6740 6760 6740 1894
526 20241205 113100 502094640 6720 6710 6720 6710 190
527 20241205 113000 500819550 6700 6700 6700 6700 107
528 20241205 112900 500102650 6700 6700 6700 6700 3
529 20241205 112800 500082550 6710 6700 6710 6700 4
530 20241205 112700 500055720 6700 6700 6700 6700 0
531 20241205 112600 500055720 6700 6700 6700 6700 0
532 20241205 112500 500055720 6700 6700 6700 6700 8
533 20241205 112400 500002120 6700 6700 6700 6700 0
534 20241205 112300 500002120 6700 6700 6700 6700 0
535 20241205 112200 500002120 6700 6700 6700 6700 19
536 20241205 112100 499874820 6700 6700 6700 6700 161
537 20241205 112000 498796120 6710 6710 6710 6710 1
538 20241205 111900 498789410 6700 6700 6700 6700 3
539 20241205 111800 498769310 6710 6710 6710 6710 6
540 20241205 111700 498729050 6680 6680 6680 6680 0
541 20241205 111600 498729050 6680 6680 6680 6680 0
542 20241205 111500 498729050 6680 6680 6680 6680 0
543 20241205 111400 498729050 6680 6680 6680 6680 0
544 20241205 111300 498729050 6680 6680 6680 6680 8
545 20241205 111200 498675610 6680 6680 6680 6670 999
546 20241205 111100 492002300 6660 6690 6690 6660 449
547 20241205 111000 489009490 6700 6700 6700 6700 0
548 20241205 110900 489009490 6700 6700 6700 6700 184
549 20241205 110800 487776690 6710 6710 6710 6710 899
550 20241205 110700 481744400 6730 6730 6730 6730 0
551 20241205 110600 481744400 6730 6730 6730 6730 0
552 20241205 110500 481744400 6730 6730 6730 6730 1
553 20241205 110400 481737670 6710 6720 6720 6710 60
554 20241205 110300 481334810 6710 6720 6720 6710 1003
555 20241205 110200 474594680 6710 6710 6710 6710 0
556 20241205 110100 474594680 6710 6720 6720 6710 1408
557 20241205 110000 465135500 6720 6720 6720 6720 0
558 20241205 105900 465135500 6720 6720 6720 6720 0
559 20241205 105800 465135500 6720 6720 6720 6720 0
560 20241205 105700 465135500 6720 6720 6720 6720 0
561 20241205 105600 465135500 6720 6720 6720 6720 22
562 20241205 105500 464987660 6720 6720 6720 6720 0
563 20241205 105400 464987660 6720 6720 6720 6720 950
564 20241205 105300 458603660 6710 6740 6740 6710 1363
565 20241205 105200 449444010 6750 6730 6750 6730 604
566 20241205 105100 445368150 6740 6740 6740 6740 319
567 20241205 105000 443218090 6740 6730 6740 6730 201
568 20241205 104900 441864350 6730 6740 6740 6730 269
569 20241205 104800 440053480 6730 6730 6730 6730 100
570 20241205 104700 439380480 6730 6730 6730 6730 75
571 20241205 104600 438875730 6730 6730 6730 6730 30
572 20241205 104500 438673830 6730 6720 6730 6720 70
573 20241205 104400 438203230 6720 6720 6720 6720 0
574 20241205 104300 438203230 6720 6720 6720 6720 384
575 20241205 104200 435622750 6710 6710 6710 6710 299
576 20241205 104100 433616460 6700 6700 6700 6700 341
577 20241205 104000 431331760 6700 6700 6700 6700 0
578 20241205 103900 431331760 6700 6690 6700 6690 482
579 20241205 103800 428102860 6670 6670 6670 6670 0
580 20241205 103700 428102860 6670 6670 6670 6670 100
581 20241205 103600 427435860 6670 6680 6690 6670 669
582 20241205 103500 422968470 6670 6670 6670 6670 0
583 20241205 103400 422968470 6670 6670 6670 6670 0
584 20241205 103300 422968470 6670 6670 6670 6670 0
585 20241205 103200 422968470 6670 6670 6670 6670 0
586 20241205 103100 422968470 6670 6670 6670 6670 6
587 20241205 103000 422928450 6670 6670 6670 6660 1115
588 20241205 102900 415491540 6680 6680 6680 6680 6
589 20241205 102800 415451460 6690 6690 6690 6690 0
590 20241205 102700 415451460 6690 6700 6700 6690 101
591 20241205 102600 414774770 6700 6690 6700 6690 500
592 20241205 102500 411425850 6650 6650 6650 6650 0
593 20241205 102400 411425850 6650 6690 6690 6650 24
594 20241205 102300 411265760 6680 6690 6690 6630 402
595 20241205 102200 408592670 6700 6700 6700 6700 5
596 20241205 102100 408559170 6690 6700 6700 6690 175
597 20241205 102000 407388320 6700 6700 6700 6700 30
598 20241205 101900 407187320 6700 6700 6700 6700 1
599 20241205 101800 407180620 6700 6700 6700 6700 5
600 20241205 101700 407147120 6680 6680 6680 6680 0
601 20241205 101600 407147120 6680 6690 6690 6680 35
602 20241205 101500 406913020 6690 6690 6690 6690 5
603 20241205 101400 406879570 6650 6650 6650 6650 487
604 20241205 101300 403641020 6630 6680 6680 6630 2930
605 20241205 101200 384151740 6680 6680 6680 6680 49
606 20241205 101100 383824420 6680 6690 6690 6680 252
607 20241205 101000 382139550 6710 6710 6710 6710 2
608 20241205 100900 382126130 6720 6720 6720 6720 0
609 20241205 100800 382126130 6720 6720 6720 6720 1
610 20241205 100700 382119410 6710 6680 6710 6670 95
611 20241205 100600 381485090 6700 6700 6700 6700 1
612 20241205 100500 381478390 6670 6670 6670 6670 0
613 20241205 100400 381478390 6670 6670 6670 6670 0
614 20241205 100300 381478390 6670 6670 6670 6670 120
615 20241205 100200 380677990 6670 6690 6690 6670 748
616 20241205 100100 375686650 6710 6690 6710 6690 611
617 20241205 100000 371590060 6690 6690 6690 6690 439
618 20241205 095900 368653150 6690 6690 6690 6690 2738
619 20241205 095800 350335930 6690 6680 6690 6680 720
620 20241205 095700 345522690 6690 6710 6710 6690 622
621 20241205 095600 341358290 6720 6720 6720 6720 104
622 20241205 095500 340659410 6720 6740 6750 6720 589
623 20241205 095400 336692280 6750 6770 6770 6750 401
624 20241205 095300 333980040 6770 6700 6770 6700 2351
625 20241205 095200 318132270 6690 6680 6690 6680 1174
626 20241205 095100 310278280 6680 6640 6680 6640 1242
627 20241205 095000 301994160 6640 6630 6640 6630 32
628 20241205 094900 301781850 6620 6620 6620 6620 7
629 20241205 094800 301735510 6630 6630 6630 6630 50
630 20241205 094700 301404010 6630 6630 6630 6630 0
631 20241205 094600 301404010 6630 6660 6660 6620 397
632 20241205 094500 298762580 6660 6630 6660 6630 350
633 20241205 094400 296434270 6620 6620 6620 6620 63
634 20241205 094300 296017210 6600 6600 6600 6600 1112
635 20241205 094200 288678010 6600 6600 6620 6600 740
636 20241205 094100 283793990 6590 6590 6590 6590 133
637 20241205 094000 282917520 6590 6590 6590 6590 0
638 20241205 093900 282917520 6590 6590 6590 6590 1
639 20241205 093800 282910930 6560 6560 6560 6560 0
640 20241205 093700 282910930 6560 6600 6600 6560 1556
641 20241205 093600 272701020 6600 6600 6600 6600 0
642 20241205 093500 272701020 6600 6600 6600 6600 0
643 20241205 093400 272701020 6600 6600 6600 6600 1
644 20241205 093300 272694420 6580 6580 6580 6580 6
645 20241205 093200 272654940 6570 6580 6580 6570 656
646 20241205 093100 268338560 6580 6570 6580 6570 285
647 20241205 093000 266463620 6570 6570 6570 6570 224
648 20241205 092900 264991940 6570 6570 6570 6570 10
649 20241205 092800 264926240 6560 6570 6570 6560 30
650 20241205 092700 264729250 6570 6570 6570 6570 0
651 20241205 092600 264729250 6570 6570 6570 6570 500
652 20241205 092500 261444250 6570 6570 6570 6570 14
653 20241205 092400 261352270 6560 6580 6580 6560 833
654 20241205 092300 255881280 6570 6570 6570 6570 10
655 20241205 092200 255815580 6560 6580 6580 6560 130
656 20241205 092100 254961900 6560 6560 6560 6560 60
657 20241205 092000 254568300 6540 6580 6580 6540 735
658 20241205 091900 249735800 6570 6510 6680 6510 5312
659 20241205 091800 214608900 6510 6540 6540 6510 2413
660 20241205 091700 198843180 6550 6560 6560 6550 236
661 20241205 091600 197297350 6580 6550 6580 6550 589
662 20241205 091500 193430460 6540 6550 6550 6530 1358
663 20241205 091400 184550880 6560 6610 6610 6560 5352
664 20241205 091300 149277800 6610 6630 6630 6600 4544
665 20241205 091200 119223850 6630 6630 6630 6630 900
666 20241205 091100 113256850 6640 6640 6640 6630 1007
667 20241205 091000 106576020 6640 6640 6640 6630 430
668 20241205 090900 103721920 6650 6650 6650 6650 436
669 20241205 090800 100822520 6650 6640 6650 6640 265
670 20241205 090700 99062270 6620 6620 6620 6620 163
671 20241205 090600 97983210 6610 6620 6650 6610 376
672 20241205 090500 95493480 6610 6600 6610 6600 726
673 20241205 090400 90701830 6600 6630 6630 6600 2823
674 20241205 090300 72059930 6600 6650 6670 6600 4676
675 20241205 090200 41116620 6650 6720 6720 6650 1719
676 20241205 090100 29635090 6710 6720 6720 6700 1423
677 20241205 090000 20089210 6710 6780 6780 6710 2798