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

680
115500/min/candle-20241205.csv Normal file
View File

@@ -0,0 +1,680 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241205,201800,2634361760,7250,7250,7250,7250,4905
20241205,201700,2634361760,7250,7250,7250,7250,0
20241205,201600,2634361760,7250,7250,7250,7250,0
20241205,201500,2634361760,7250,7250,7250,7250,0
20241205,201400,2634361760,7250,7250,7250,7250,0
20241205,201300,2634361760,7250,7250,7250,7250,0
20241205,201200,2634361760,7250,7250,7250,7250,0
20241205,201100,2634361760,7250,7250,7250,7250,0
20241205,201000,2634361760,7250,7250,7250,7250,0
20241205,200900,2634361760,7250,7250,7250,7250,0
20241205,200800,2634361760,7250,7250,7250,7250,0
20241205,200700,2634361760,7250,7250,7250,7250,0
20241205,200600,2634361760,7250,7250,7250,7250,0
20241205,200500,2634361760,7250,7250,7250,7250,0
20241205,200400,2634361760,7250,7250,7250,7250,0
20241205,200300,2634361760,7250,7250,7250,7250,0
20241205,200200,2634361760,7250,7250,7250,7250,0
20241205,200100,2634361760,7250,7250,7250,7250,0
20241205,200000,2634361760,7250,7250,7250,7250,0
20241205,195900,2634361760,7250,7250,7250,7250,0
20241205,195800,2634361760,7250,7250,7250,7250,0
20241205,195700,2634361760,7250,7250,7250,7250,0
20241205,195600,2634361760,7250,7250,7250,7250,0
20241205,195500,2634361760,7250,7250,7250,7250,0
20241205,195400,2634361760,7250,7250,7250,7250,0
20241205,195300,2634361760,7250,7250,7250,7250,0
20241205,195200,2634361760,7250,7250,7250,7250,0
20241205,195100,2634361760,7250,7250,7250,7250,0
20241205,195000,2634361760,7250,7250,7250,7250,0
20241205,194900,2634361760,7250,7250,7250,7250,0
20241205,194800,2634361760,7250,7250,7250,7250,4905
20241205,194700,2634361760,7250,7250,7250,7250,0
20241205,194600,2634361760,7250,7250,7250,7250,0
20241205,194500,2634361760,7250,7250,7250,7250,0
20241205,194400,2634361760,7250,7250,7250,7250,0
20241205,194300,2634361760,7250,7250,7250,7250,0
20241205,194200,2634361760,7250,7250,7250,7250,0
20241205,194100,2634361760,7250,7250,7250,7250,0
20241205,194000,2634361760,7250,7250,7250,7250,0
20241205,193900,2634361760,7250,7250,7250,7250,0
20241205,193800,2634361760,7250,7250,7250,7250,0
20241205,193700,2634361760,7250,7250,7250,7250,0
20241205,193600,2634361760,7250,7250,7250,7250,0
20241205,193500,2634361760,7250,7250,7250,7250,0
20241205,193400,2634361760,7250,7250,7250,7250,0
20241205,193300,2634361760,7250,7250,7250,7250,0
20241205,193200,2634361760,7250,7250,7250,7250,0
20241205,193100,2634361760,7250,7250,7250,7250,0
20241205,193000,2634361760,7250,7250,7250,7250,0
20241205,192900,2634361760,7250,7250,7250,7250,0
20241205,192800,2634361760,7250,7250,7250,7250,0
20241205,192700,2634361760,7250,7250,7250,7250,0
20241205,192600,2634361760,7250,7250,7250,7250,0
20241205,192500,2634361760,7250,7250,7250,7250,0
20241205,192400,2634361760,7250,7250,7250,7250,0
20241205,192300,2634361760,7250,7250,7250,7250,0
20241205,192200,2634361760,7250,7250,7250,7250,0
20241205,192100,2634361760,7250,7250,7250,7250,0
20241205,192000,2634361760,7250,7250,7250,7250,0
20241205,191900,2634361760,7250,7250,7250,7250,0
20241205,191800,2634361760,7250,7250,7250,7250,4905
20241205,191700,2634361760,7250,7250,7250,7250,0
20241205,191600,2634361760,7250,7250,7250,7250,0
20241205,191500,2634361760,7250,7250,7250,7250,0
20241205,191400,2634361760,7250,7250,7250,7250,0
20241205,191300,2634361760,7250,7250,7250,7250,0
20241205,191200,2634361760,7250,7250,7250,7250,0
20241205,191100,2634361760,7250,7250,7250,7250,0
20241205,191000,2634361760,7250,7250,7250,7250,0
20241205,190900,2634361760,7250,7250,7250,7250,0
20241205,190800,2634361760,7250,7250,7250,7250,0
20241205,190700,2634361760,7250,7250,7250,7250,0
20241205,190600,2634361760,7250,7250,7250,7250,0
20241205,190500,2634361760,7250,7250,7250,7250,0
20241205,190400,2634361760,7250,7250,7250,7250,0
20241205,190300,2634361760,7250,7250,7250,7250,0
20241205,190200,2634361760,7250,7250,7250,7250,0
20241205,190100,2634361760,7250,7250,7250,7250,0
20241205,190000,2634361760,7250,7250,7250,7250,0
20241205,185900,2634361760,7250,7250,7250,7250,0
20241205,185800,2634361760,7250,7250,7250,7250,0
20241205,185700,2634361760,7250,7250,7250,7250,0
20241205,185600,2634361760,7250,7250,7250,7250,0
20241205,185500,2634361760,7250,7250,7250,7250,0
20241205,185400,2634361760,7250,7250,7250,7250,0
20241205,185300,2634361760,7250,7250,7250,7250,0
20241205,185200,2634361760,7250,7250,7250,7250,0
20241205,185100,2634361760,7250,7250,7250,7250,0
20241205,185000,2634361760,7250,7250,7250,7250,0
20241205,184900,2634361760,7250,7250,7250,7250,0
20241205,184800,2634361760,7250,7250,7250,7250,4905
20241205,184700,2634361760,7250,7250,7250,7250,0
20241205,184600,2634361760,7250,7250,7250,7250,0
20241205,184500,2634361760,7250,7250,7250,7250,0
20241205,184400,2634361760,7250,7250,7250,7250,0
20241205,184300,2634361760,7250,7250,7250,7250,0
20241205,184200,2634361760,7250,7250,7250,7250,0
20241205,184100,2634361760,7250,7250,7250,7250,0
20241205,184000,2634361760,7250,7250,7250,7250,0
20241205,183900,2634361760,7250,7250,7250,7250,0
20241205,183800,2634361760,7250,7250,7250,7250,0
20241205,183700,2634361760,7250,7250,7250,7250,0
20241205,183600,2634361760,7250,7250,7250,7250,0
20241205,183500,2634361760,7250,7250,7250,7250,0
20241205,183400,2634361760,7250,7250,7250,7250,0
20241205,183300,2634361760,7250,7250,7250,7250,0
20241205,183200,2634361760,7250,7250,7250,7250,0
20241205,183100,2634361760,7250,7250,7250,7250,0
20241205,183000,2634361760,7250,7250,7250,7250,0
20241205,182900,2634361760,7250,7250,7250,7250,0
20241205,182800,2634361760,7250,7250,7250,7250,0
20241205,182700,2634361760,7250,7250,7250,7250,0
20241205,182600,2634361760,7250,7250,7250,7250,0
20241205,182500,2634361760,7250,7250,7250,7250,0
20241205,182400,2634361760,7250,7250,7250,7250,0
20241205,182300,2634361760,7250,7250,7250,7250,0
20241205,182200,2634361760,7250,7250,7250,7250,0
20241205,182100,2634361760,7250,7250,7250,7250,0
20241205,182000,2634361760,7250,7250,7250,7250,0
20241205,181900,2634361760,7250,7250,7250,7250,0
20241205,181800,2634361760,7250,7250,7250,7250,4905
20241205,181700,2634361760,7250,7250,7250,7250,0
20241205,181600,2634361760,7250,7250,7250,7250,0
20241205,181500,2634361760,7250,7250,7250,7250,0
20241205,181400,2634361760,7250,7250,7250,7250,0
20241205,181300,2634361760,7250,7250,7250,7250,0
20241205,181200,2634361760,7250,7250,7250,7250,0
20241205,181100,2634361760,7250,7250,7250,7250,0
20241205,181000,2634361760,7250,7250,7250,7250,0
20241205,180900,2634361760,7250,7250,7250,7250,0
20241205,180800,2634361760,7250,7250,7250,7250,0
20241205,180700,2634361760,7250,7250,7250,7250,0
20241205,180600,2634361760,7250,7250,7250,7250,0
20241205,180500,2634361760,7250,7250,7250,7250,0
20241205,180400,2634361760,7250,7250,7250,7250,0
20241205,180300,2634361760,7250,7250,7250,7250,0
20241205,180200,2634361760,7250,7250,7250,7250,0
20241205,180100,2634361760,7250,7250,7250,7250,0
20241205,180000,2634361760,7250,7250,7250,7250,0
20241205,175900,2634361760,7250,7250,7250,7250,0
20241205,175800,2634361760,7250,7250,7250,7250,0
20241205,175700,2634361760,7250,7250,7250,7250,0
20241205,175600,2634361760,7250,7250,7250,7250,0
20241205,175500,2634361760,7250,7250,7250,7250,0
20241205,175400,2634361760,7250,7250,7250,7250,0
20241205,175300,2634361760,7250,7250,7250,7250,0
20241205,175200,2634361760,7250,7250,7250,7250,0
20241205,175100,2634361760,7250,7250,7250,7250,0
20241205,175000,2634361760,7250,7250,7250,7250,0
20241205,174900,2634361760,7250,7250,7250,7250,0
20241205,174800,2634361760,7250,7250,7250,7250,4905
20241205,174700,2634361760,7250,7250,7250,7250,0
20241205,174600,2634361760,7250,7250,7250,7250,0
20241205,174500,2634361760,7250,7250,7250,7250,0
20241205,174400,2634361760,7250,7250,7250,7250,0
20241205,174300,2634361760,7250,7250,7250,7250,0
20241205,174200,2634361760,7250,7250,7250,7250,0
20241205,174100,2634361760,7250,7250,7250,7250,0
20241205,174000,2634361760,7250,7250,7250,7250,0
20241205,173900,2634361760,7250,7250,7250,7250,0
20241205,173800,2634361760,7250,7250,7250,7250,0
20241205,173700,2634361760,7250,7250,7250,7250,0
20241205,173600,2634361760,7250,7250,7250,7250,0
20241205,173500,2634361760,7250,7250,7250,7250,0
20241205,173400,2634361760,7250,7250,7250,7250,0
20241205,173300,2634361760,7250,7250,7250,7250,0
20241205,173200,2634361760,7250,7250,7250,7250,0
20241205,173100,2634361760,7250,7250,7250,7250,0
20241205,173000,2634361760,7250,7250,7250,7250,0
20241205,172900,2634361760,7250,7250,7250,7250,0
20241205,172800,2634361760,7250,7250,7250,7250,0
20241205,172700,2634361760,7250,7250,7250,7250,0
20241205,172600,2634361760,7250,7250,7250,7250,0
20241205,172500,2634361760,7250,7250,7250,7250,0
20241205,172400,2634361760,7250,7250,7250,7250,0
20241205,172300,2634361760,7250,7250,7250,7250,0
20241205,172200,2634361760,7250,7250,7250,7250,0
20241205,172100,2634361760,7250,7250,7250,7250,0
20241205,172000,2634361760,7250,7250,7250,7250,0
20241205,171900,2634361760,7250,7250,7250,7250,0
20241205,171800,2634361760,7250,7250,7250,7250,4905
20241205,171700,2634361760,7250,7250,7250,7250,0
20241205,171600,2634361760,7250,7250,7250,7250,0
20241205,171500,2634361760,7250,7250,7250,7250,0
20241205,171400,2634361760,7250,7250,7250,7250,0
20241205,171300,2634361760,7250,7250,7250,7250,0
20241205,171200,2634361760,7250,7250,7250,7250,0
20241205,171100,2634361760,7250,7250,7250,7250,0
20241205,171000,2634361760,7250,7250,7250,7250,0
20241205,170900,2634361760,7250,7250,7250,7250,0
20241205,170800,2634361760,7250,7250,7250,7250,0
20241205,170700,2634361760,7250,7250,7250,7250,0
20241205,170600,2634361760,7250,7250,7250,7250,0
20241205,170500,2634361760,7250,7250,7250,7250,0
20241205,170400,2634361760,7250,7250,7250,7250,0
20241205,170300,2634361760,7250,7250,7250,7250,0
20241205,170200,2634361760,7250,7250,7250,7250,0
20241205,170100,2634361760,7250,7250,7250,7250,0
20241205,170000,2634361760,7250,7250,7250,7250,0
20241205,165900,2634361760,7250,7250,7250,7250,0
20241205,165800,2634361760,7250,7250,7250,7250,0
20241205,165700,2634361760,7250,7250,7250,7250,0
20241205,165600,2634361760,7250,7250,7250,7250,0
20241205,165500,2634361760,7250,7250,7250,7250,0
20241205,165400,2634361760,7250,7250,7250,7250,0
20241205,165300,2634361760,7250,7250,7250,7250,0
20241205,165200,2634361760,7250,7250,7250,7250,0
20241205,165100,2634361760,7250,7250,7250,7250,0
20241205,165000,2634361760,7250,7250,7250,7250,0
20241205,164900,2634361760,7250,7250,7250,7250,0
20241205,164800,2634361760,7250,7250,7250,7250,4905
20241205,164700,2634361760,7250,7250,7250,7250,0
20241205,164600,2634361760,7250,7250,7250,7250,0
20241205,164500,2634361760,7250,7250,7250,7250,0
20241205,164400,2634361760,7250,7250,7250,7250,0
20241205,164300,2634361760,7250,7250,7250,7250,0
20241205,164200,2634361760,7250,7250,7250,7250,0
20241205,164100,2634361760,7250,7250,7250,7250,0
20241205,164000,2634361760,7250,7250,7250,7250,0
20241205,163900,2634361760,7250,7250,7250,7250,0
20241205,163800,2634361760,7250,7250,7250,7250,0
20241205,163700,2634361760,7250,7250,7250,7250,0
20241205,163600,2634361760,7250,7250,7250,7250,0
20241205,163500,2634361760,7250,7250,7250,7250,0
20241205,163400,2634361760,7250,7250,7250,7250,0
20241205,163300,2634361760,7250,7250,7250,7250,0
20241205,163200,2634361760,7250,7250,7250,7250,0
20241205,163100,2634361760,7250,7250,7250,7250,0
20241205,163000,2634361760,7250,7250,7250,7250,0
20241205,162900,2634361760,7250,7250,7250,7250,0
20241205,162800,2634361760,7250,7250,7250,7250,0
20241205,162700,2634361760,7250,7250,7250,7250,0
20241205,162600,2634361760,7250,7250,7250,7250,0
20241205,162500,2634361760,7250,7250,7250,7250,0
20241205,162400,2634361760,7250,7250,7250,7250,0
20241205,162300,2634361760,7250,7250,7250,7250,0
20241205,162200,2634361760,7250,7250,7250,7250,0
20241205,162100,2634361760,7250,7250,7250,7250,0
20241205,162000,2634361760,7250,7250,7250,7250,0
20241205,161900,2634361760,7250,7250,7250,7250,0
20241205,161800,2634361760,7250,7250,7250,7250,4905
20241205,161700,2634361760,7250,7250,7250,7250,0
20241205,161600,2634361760,7250,7250,7250,7250,0
20241205,161500,2634361760,7250,7250,7250,7250,0
20241205,161400,2634361760,7250,7250,7250,7250,0
20241205,161300,2634361760,7250,7250,7250,7250,0
20241205,161200,2634361760,7250,7250,7250,7250,0
20241205,161100,2634361760,7250,7250,7250,7250,0
20241205,161000,2634361760,7250,7250,7250,7250,0
20241205,160900,2634361760,7250,7250,7250,7250,0
20241205,160800,2634361760,7250,7250,7250,7250,0
20241205,160700,2634361760,7250,7250,7250,7250,0
20241205,160600,2634361760,7250,7250,7250,7250,0
20241205,160500,2634361760,7250,7250,7250,7250,0
20241205,160400,2634361760,7250,7250,7250,7250,0
20241205,160300,2634361760,7250,7250,7250,7250,0
20241205,160200,2634361760,7250,7250,7250,7250,0
20241205,160100,2634361760,7250,7250,7250,7250,0
20241205,160000,2634361760,7250,7250,7250,7250,0
20241205,155900,2634361760,7250,7250,7250,7250,0
20241205,155800,2634361760,7250,7250,7250,7250,0
20241205,155700,2634361760,7250,7250,7250,7250,0
20241205,155600,2634361760,7250,7250,7250,7250,0
20241205,155500,2634361760,7250,7250,7250,7250,0
20241205,155400,2634361760,7250,7250,7250,7250,0
20241205,155300,2634361760,7250,7250,7250,7250,0
20241205,155200,2634361760,7250,7250,7250,7250,0
20241205,155100,2634361760,7250,7250,7250,7250,0
20241205,155000,2634361760,7250,7250,7250,7250,0
20241205,154900,2634361760,7250,7250,7250,7250,0
20241205,154800,2634361760,7250,7250,7250,7250,4905
20241205,154700,2634361760,7250,7250,7250,7250,0
20241205,154600,2634361760,7250,7250,7250,7250,0
20241205,154500,2634361760,7250,7250,7250,7250,0
20241205,154400,2634361760,7250,7250,7250,7250,0
20241205,154300,2634361760,7250,7250,7250,7250,0
20241205,154200,2634361760,7250,7250,7250,7250,0
20241205,154100,2634361760,7250,7250,7250,7250,0
20241205,154000,2634361760,7250,7250,7250,7250,0
20241205,153900,2634361760,7250,7250,7250,7250,0
20241205,153800,2634361760,7250,7250,7250,7250,0
20241205,153700,2634361760,7250,7250,7250,7250,0
20241205,153600,2634361760,7250,7250,7250,7250,0
20241205,153500,2634361760,7250,7250,7250,7250,0
20241205,153400,2634361760,7250,7250,7250,7250,0
20241205,153300,2634361760,7250,7250,7250,7250,0
20241205,153200,2634361760,7250,7250,7250,7250,0
20241205,153100,2634361760,7250,7250,7250,7250,0
20241205,153000,2634361760,7250,7250,7250,7250,4905
20241205,152900,2598800510,7240,7240,7240,7240,0
20241205,152800,2598800510,7240,7240,7240,7240,0
20241205,152700,2598800510,7240,7240,7240,7240,0
20241205,152600,2598800510,7240,7240,7240,7240,0
20241205,152500,2598800510,7240,7240,7240,7240,0
20241205,152400,2598800510,7240,7240,7240,7240,0
20241205,152300,2598800510,7240,7240,7240,7240,0
20241205,152200,2598800510,7240,7240,7240,7240,0
20241205,152100,2598800510,7240,7240,7240,7240,0
20241205,152000,2598800510,7240,7240,7240,7240,0
20241205,151900,2598800510,7240,7240,7240,7210,1353
20241205,151800,2589022220,7210,7220,7240,7210,1769
20241205,151700,2576246220,7220,7240,7240,7220,1728
20241205,151600,2563751730,7250,7250,7250,7250,437
20241205,151500,2560583480,7220,7220,7220,7220,362
20241205,151400,2557969840,7210,7210,7220,7210,464
20241205,151300,2554623800,7200,7200,7220,7200,2833
20241205,151200,2534221180,7200,7220,7220,7190,496
20241205,151100,2530651920,7180,7190,7220,7180,2608
20241205,151000,2511909090,7190,7220,7220,7190,3729
20241205,150900,2485053150,7220,7230,7230,7210,164
20241205,150800,2483870100,7250,7230,7250,7230,113
20241205,150700,2483051010,7210,7230,7230,7210,6056
20241205,150600,2439369790,7230,7240,7240,7220,576
20241205,150500,2435202040,7250,7260,7260,7250,1755
20241205,150400,2422475950,7250,7260,7260,7250,268
20241205,150300,2420530920,7260,7280,7280,7260,1530
20241205,150200,2409417220,7270,7270,7270,7270,306
20241205,150100,2407192600,7270,7310,7310,7270,2232
20241205,150000,2390931530,7300,7250,7300,7250,6470
20241205,145900,2343966620,7260,7250,7260,7250,897
20241205,145800,2337462710,7250,7220,7250,7220,292
20241205,145700,2335349390,7220,7220,7220,7220,2
20241205,145600,2335334950,7210,7210,7210,7210,11
20241205,145500,2335255640,7200,7220,7220,7200,3977
20241205,145400,2306580240,7220,7220,7230,7220,27
20241205,145300,2306385250,7220,7250,7250,7220,1176
20241205,145200,2297887860,7220,7220,7220,7220,773
20241205,145100,2292306800,7220,7220,7240,7220,999
20241205,145000,2285084000,7220,7230,7230,7220,356
20241205,144900,2282511120,7220,7230,7230,7210,3938
20241205,144800,2254084130,7230,7230,7230,7210,1987
20241205,144700,2239741820,7220,7230,7230,7220,1026
20241205,144600,2232326750,7230,7270,7270,7230,3441
20241205,144500,2207386670,7270,7290,7290,7270,2172
20241205,144400,2191595970,7270,7310,7310,7270,3811
20241205,144300,2163835470,7310,7320,7320,7310,567
20241205,144200,2159685230,7320,7290,7320,7290,354
20241205,144100,2157098870,7300,7280,7300,7280,221
20241205,144000,2155485770,7280,7290,7300,7280,1536
20241205,143900,2144278920,7290,7270,7290,7270,4337
20241205,143800,2112720280,7280,7270,7280,7270,595
20241205,143700,2108392480,7270,7300,7300,7270,3472
20241205,143600,2083106310,7290,7320,7320,7290,3286
20241205,143500,2059110270,7320,7320,7340,7320,388
20241205,143400,2056269430,7320,7300,7320,7300,1675
20241205,143300,2044017250,7310,7340,7340,7310,1577
20241205,143200,2032480810,7340,7330,7340,7330,392
20241205,143100,2029606020,7320,7320,7340,7320,1634
20241205,143000,2017643260,7320,7340,7340,7320,2373
20241205,142900,2000236770,7340,7350,7350,7340,398
20241205,142800,1997315340,7350,7360,7360,7350,660
20241205,142700,1992463340,7360,7360,7360,7360,66
20241205,142600,1991977580,7360,7360,7360,7360,36
20241205,142500,1991712620,7360,7360,7360,7360,50
20241205,142400,1991344620,7360,7360,7360,7360,50
20241205,142300,1990976620,7350,7420,7420,7350,1259
20241205,142200,1981710680,7420,7420,7420,7420,3
20241205,142100,1981688420,7350,7380,7390,7350,7177
20241205,142000,1928898340,7360,7370,7370,7360,1118
20241205,141900,1920658690,7370,7400,7400,7370,4608
20241205,141800,1886598290,7420,7420,7430,7400,353
20241205,141700,1883982640,7410,7410,7410,7410,0
20241205,141600,1883982640,7410,7420,7420,7410,406
20241205,141500,1880973180,7420,7420,7420,7420,43
20241205,141400,1880654120,7420,7420,7420,7420,105
20241205,141300,1879875020,7420,7410,7420,7410,46
20241205,141200,1879533910,7420,7430,7430,7420,343
20241205,141100,1876987510,7420,7420,7420,7420,104
20241205,141000,1876215830,7420,7420,7420,7410,260
20241205,140900,1874286780,7440,7430,7440,7430,88
20241205,140800,1873632730,7430,7410,7430,7410,22
20241205,140700,1873469490,7410,7410,7410,7410,243
20241205,140600,1871668860,7410,7420,7420,7410,600
20241205,140500,1867222840,7420,7410,7420,7410,197
20241205,140400,1865762870,7420,7420,7420,7420,155
20241205,140300,1864612770,7430,7430,7430,7420,208
20241205,140200,1863067530,7430,7430,7430,7430,0
20241205,140100,1863067530,7430,7430,7430,7430,39
20241205,140000,1862777760,7430,7430,7430,7430,147
20241205,135900,1861685550,7430,7420,7430,7420,45
20241205,135800,1861351440,7420,7430,7430,7420,9
20241205,135700,1861284580,7410,7410,7410,7410,0
20241205,135600,1861284580,7410,7410,7410,7410,0
20241205,135500,1861284580,7410,7410,7410,7410,600
20241205,135400,1856838580,7430,7410,7430,7410,579
20241205,135300,1852547890,7400,7410,7410,7400,347
20241205,135200,1849979940,7410,7430,7430,7410,147
20241205,135100,1848888430,7380,7390,7390,7380,1963
20241205,135000,1834397790,7390,7420,7420,7390,1610
20241205,134900,1822497120,7420,7420,7420,7420,0
20241205,134800,1822497120,7420,7400,7420,7400,1298
20241205,134700,1812880810,7400,7400,7400,7400,212
20241205,134600,1811312010,7410,7400,7410,7400,742
20241205,134500,1805818200,7400,7400,7400,7400,243
20241205,134400,1804020000,7410,7410,7410,7410,15
20241205,134300,1803908850,7410,7400,7410,7400,450
20241205,134200,1800577510,7410,7400,7410,7400,147
20241205,134100,1799489660,7380,7380,7400,7380,1796
20241205,134000,1786235130,7360,7370,7370,7350,7467
20241205,133900,1731278840,7370,7370,7370,7370,124
20241205,133800,1730364960,7360,7360,7360,7360,0
20241205,133700,1730364960,7360,7370,7380,7360,661
20241205,133600,1725497530,7370,7380,7380,7370,441
20241205,133500,1722245000,7380,7380,7380,7380,463
20241205,133400,1718828060,7380,7380,7380,7380,283
20241205,133300,1716739520,7370,7370,7370,7370,5
20241205,133200,1716702670,7370,7360,7370,7360,102
20241205,133100,1715951630,7380,7370,7380,7360,365
20241205,133000,1713261030,7370,7370,7370,7360,72
20241205,132900,1712730410,7360,7370,7370,7360,10
20241205,132800,1712656780,7360,7400,7410,7360,3159
20241205,132700,1689375800,7400,7410,7410,7400,335
20241205,132600,1686894680,7410,7390,7410,7390,291
20241205,132500,1684742350,7390,7360,7390,7360,7
20241205,132400,1684690770,7360,7370,7370,7360,1815
20241205,132300,1671328030,7370,7400,7420,7370,4678
20241205,132200,1636805170,7390,7400,7400,7390,719
20241205,132100,1631484610,7400,7400,7400,7400,51
20241205,132000,1631107210,7400,7400,7400,7400,1
20241205,131900,1631099810,7400,7390,7400,7390,293
20241205,131800,1628932400,7390,7390,7390,7390,537
20241205,131700,1624963970,7410,7420,7430,7390,6067
20241205,131600,1580051250,7430,7440,7440,7430,2218
20241205,131500,1563559580,7450,7450,7450,7450,0
20241205,131400,1563559580,7450,7440,7450,7440,51
20241205,131300,1563180130,7450,7440,7450,7440,51
20241205,131200,1562800680,7440,7450,7450,7440,42
20241205,131100,1562487910,7450,7450,7450,7450,5
20241205,131000,1562450660,7450,7440,7450,7440,312
20241205,130900,1560129250,7450,7450,7450,7450,169
20241205,130800,1558870200,7450,7430,7450,7420,630
20241205,130700,1554185350,7440,7410,7440,7410,556
20241205,130600,1550061700,7410,7420,7420,7410,444
20241205,130500,1546768320,7440,7440,7440,7440,31
20241205,130400,1546537680,7440,7420,7460,7420,166
20241205,130300,1545305780,7410,7410,7410,7410,146
20241205,130200,1544223920,7410,7410,7410,7410,4
20241205,130100,1544194280,7400,7410,7410,7400,640
20241205,130000,1539457150,7400,7400,7410,7400,623
20241205,125900,1534842810,7410,7400,7410,7400,1584
20241205,125800,1523121110,7410,7420,7420,7410,1922
20241205,125700,1508879060,7410,7420,7420,7410,177
20241205,125600,1507565770,7410,7430,7430,7410,1861
20241205,125500,1493766700,7430,7430,7430,7430,126
20241205,125400,1492830520,7430,7430,7430,7420,1083
20241205,125300,1484784280,7430,7440,7440,7430,483
20241205,125200,1481192740,7440,7440,7440,7440,223
20241205,125100,1479533620,7440,7450,7450,7440,192
20241205,125000,1478103240,7450,7450,7450,7450,7
20241205,124900,1478051090,7460,7460,7460,7460,3
20241205,124800,1478028710,7460,7460,7460,7460,17
20241205,124700,1477901890,7460,7430,7460,7430,141
20241205,124600,1476850820,7440,7450,7450,7440,320
20241205,124500,1474470010,7440,7460,7460,7440,636
20241205,124400,1469738040,7440,7450,7450,7440,10
20241205,124300,1469663630,7440,7460,7460,7440,202
20241205,124200,1468160440,7450,7450,7450,7430,265
20241205,124100,1466189390,7430,7430,7440,7430,363
20241205,124000,1463491730,7440,7430,7440,7420,340
20241205,123900,1460967030,7430,7440,7440,7430,406
20241205,123800,1457949360,7460,7460,7460,7460,741
20241205,123700,1452421500,7460,7430,7460,7420,801
20241205,123600,1446476170,7430,7440,7440,7430,1460
20241205,123500,1435626910,7480,7480,7480,7430,99
20241205,123400,1434890590,7440,7470,7470,7430,8211
20241205,123300,1373706970,7480,7490,7490,7480,4
20241205,123200,1373677040,7480,7480,7480,7480,1145
20241205,123100,1365112440,7490,7500,7500,7490,836
20241205,123000,1358845490,7510,7510,7510,7510,1
20241205,122900,1358837980,7510,7510,7510,7510,1
20241205,122800,1358830470,7520,7500,7520,7490,304
20241205,122700,1356551270,7500,7500,7500,7500,0
20241205,122600,1356551270,7500,7520,7520,7500,3
20241205,122500,1356528750,7490,7500,7500,7490,250
20241205,122400,1354654250,7490,7490,7490,7490,74
20241205,122300,1354099990,7480,7490,7490,7480,85
20241205,122200,1353464150,7480,7490,7490,7480,120
20241205,122100,1352566450,7480,7520,7520,7480,1002
20241205,122000,1345070900,7480,7510,7510,7480,5020
20241205,121900,1307402170,7510,7520,7520,7510,239
20241205,121800,1305605510,7510,7510,7520,7510,276
20241205,121700,1303532430,7520,7540,7540,7520,2906
20241205,121600,1281663930,7550,7550,7550,7550,2126
20241205,121500,1265612630,7560,7560,7560,7550,127
20241205,121400,1264653460,7560,7550,7560,7550,114
20241205,121300,1263792620,7560,7560,7560,7560,227
20241205,121200,1262076500,7560,7570,7570,7560,2132
20241205,121100,1245955220,7580,7590,7590,7580,500
20241205,121000,1242165180,7610,7610,7610,7610,0
20241205,120900,1242165180,7610,7610,7610,7610,10
20241205,120800,1242089080,7610,7610,7610,7610,12
20241205,120700,1241997760,7610,7580,7610,7580,253
20241205,120600,1240078370,7580,7600,7600,7580,1050
20241205,120500,1232112430,7600,7600,7600,7600,64
20241205,120400,1231626030,7630,7630,7630,7630,1
20241205,120300,1231618400,7630,7630,7630,7630,0
20241205,120200,1231618400,7630,7620,7630,7620,219
20241205,120100,1229949430,7630,7630,7630,7630,10
20241205,120000,1229873130,7630,7630,7630,7630,204
20241205,115900,1228316610,7620,7620,7620,7600,811
20241205,115800,1222136910,7620,7620,7620,7620,8
20241205,115700,1222075950,7620,7610,7620,7610,19
20241205,115600,1221931260,7610,7610,7610,7610,30
20241205,115500,1221702960,7610,7600,7610,7600,3
20241205,115400,1221680140,7610,7610,7610,7610,40
20241205,115300,1221375740,7610,7610,7610,7610,0
20241205,115200,1221375740,7610,7610,7610,7610,12
20241205,115100,1221284420,7600,7600,7600,7600,1
20241205,115000,1221276820,7610,7610,7610,7610,0
20241205,114900,1221276820,7610,7610,7610,7610,7
20241205,114800,1221223550,7610,7610,7610,7610,20
20241205,114700,1221071350,7610,7610,7610,7610,1
20241205,114600,1221063740,7610,7610,7610,7610,0
20241205,114500,1221063740,7610,7600,7610,7590,470
20241205,114400,1217490430,7580,7590,7590,7580,203
20241205,114300,1215951290,7600,7600,7600,7600,0
20241205,114200,1215951290,7600,7600,7600,7600,203
20241205,114100,1214408490,7620,7620,7620,7620,0
20241205,114000,1214408490,7620,7610,7620,7610,10
20241205,113900,1214332370,7610,7610,7610,7610,20
20241205,113800,1214180170,7580,7580,7580,7580,267
20241205,113700,1212156310,7580,7580,7580,7580,0
20241205,113600,1212156310,7580,7580,7590,7580,112
20241205,113500,1211307210,7580,7590,7590,7580,736
20241205,113400,1205727680,7600,7600,7600,7600,1
20241205,113300,1205720080,7590,7600,7600,7590,180
20241205,113200,1204353570,7600,7600,7600,7600,0
20241205,113100,1204353570,7600,7600,7600,7600,368
20241205,113000,1201556770,7600,7600,7600,7600,0
20241205,112900,1201556770,7600,7600,7600,7600,202
20241205,112800,1200021570,7600,7610,7610,7600,8
20241205,112700,1199960720,7610,7610,7610,7610,20
20241205,112600,1199808520,7610,7620,7620,7610,314
20241205,112500,1197418880,7610,7610,7610,7610,91
20241205,112400,1196726370,7600,7600,7600,7600,2
20241205,112300,1196711170,7600,7600,7600,7600,0
20241205,112200,1196711170,7600,7600,7600,7600,130
20241205,112100,1195723170,7610,7570,7610,7570,53
20241205,112000,1195320000,7610,7600,7610,7600,521
20241205,111900,1191359980,7560,7600,7600,7560,307
20241205,111800,1189034010,7600,7600,7600,7600,100
20241205,111700,1188274010,7600,7600,7600,7600,0
20241205,111600,1188274010,7600,7590,7600,7590,51
20241205,111500,1187886910,7600,7600,7600,7600,1
20241205,111400,1187879310,7560,7560,7560,7560,0
20241205,111300,1187879310,7560,7570,7570,7560,270
20241205,111200,1185838050,7560,7580,7580,7560,250
20241205,111100,1183946870,7580,7570,7580,7570,302
20241205,111000,1181660720,7570,7570,7570,7570,250
20241205,110900,1179768220,7560,7570,7570,7560,36
20241205,110800,1179495800,7570,7570,7570,7570,0
20241205,110700,1179495800,7570,7580,7580,7570,134
20241205,110600,1178481260,7580,7580,7580,7580,0
20241205,110500,1178481260,7580,7580,7580,7580,10
20241205,110400,1178405460,7580,7580,7580,7580,2
20241205,110300,1178390300,7580,7580,7580,7580,1
20241205,110200,1178382720,7580,7590,7590,7580,201
20241205,110100,1176859120,7560,7560,7560,7560,6
20241205,110000,1176813760,7560,7560,7560,7560,612
20241205,105900,1172187040,7560,7570,7570,7560,257
20241205,105800,1170244100,7560,7560,7560,7560,1
20241205,105700,1170236540,7560,7560,7610,7560,19
20241205,105600,1170092800,7550,7550,7570,7550,3657
20241205,105500,1142476350,7550,7600,7600,7550,3192
20241205,105400,1118328610,7600,7600,7600,7600,1
20241205,105300,1118321010,7610,7610,7610,7610,0
20241205,105200,1118321010,7610,7610,7610,7610,87
20241205,105100,1117658940,7620,7620,7620,7620,0
20241205,105000,1117658940,7620,7630,7630,7620,358
20241205,104900,1114929960,7640,7640,7640,7640,2
20241205,104800,1114914680,7640,7630,7640,7630,1023
20241205,104700,1107100750,7630,7620,7630,7620,245
20241205,104600,1105233840,7620,7610,7620,7610,100
20241205,104500,1104472130,7610,7610,7610,7610,1
20241205,104400,1104464520,7590,7590,7590,7590,27
20241205,104300,1104259590,7590,7620,7620,7590,726
20241205,104200,1098741450,7620,7620,7620,7620,0
20241205,104100,1098741450,7620,7610,7620,7610,101
20241205,104000,1097972470,7610,7600,7610,7600,239
20241205,103900,1096153690,7570,7610,7610,7570,127
20241205,103800,1095187300,7560,7590,7590,7560,1178
20241205,103700,1086270720,7600,7600,7600,7600,0
20241205,103600,1086270720,7600,7600,7600,7600,0
20241205,103500,1086270720,7600,7610,7610,7600,5
20241205,103400,1086232700,7560,7590,7590,7560,1912
20241205,103300,1071763300,7590,7620,7620,7590,9
20241205,103200,1071694840,7580,7620,7620,7580,201
20241205,103100,1070169680,7570,7570,7570,7570,0
20241205,103000,1070169680,7570,7570,7570,7570,1
20241205,102900,1070162110,7570,7570,7580,7570,77
20241205,102800,1069578920,7570,7580,7590,7570,784
20241205,102700,1063639510,7580,7580,7580,7580,749
20241205,102600,1057962090,7580,7580,7580,7580,210
20241205,102500,1056370290,7590,7590,7590,7590,896
20241205,102400,1049569650,7590,7590,7590,7590,201
20241205,102300,1048044060,7590,7600,7600,7590,32
20241205,102200,1047801080,7590,7630,7640,7590,2292
20241205,102100,1030390190,7610,7610,7610,7610,480
20241205,102000,1026737390,7600,7610,7630,7600,621
20241205,101900,1022016650,7630,7630,7640,7630,706
20241205,101800,1016628920,7630,7630,7630,7630,20
20241205,101700,1016476320,7630,7610,7630,7600,478
20241205,101600,1012834500,7600,7600,7610,7600,905
20241205,101500,1005953450,7600,7620,7620,7600,826
20241205,101400,999670080,7610,7560,7610,7560,217
20241205,101300,998023710,7560,7620,7640,7560,1388
20241205,101200,987495320,7620,7620,7620,7620,24
20241205,101100,987312440,7630,7640,7640,7630,1242
20241205,101000,977828660,7650,7660,7660,7650,16
20241205,100900,977706250,7650,7670,7670,7650,174
20241205,100800,976373950,7680,7670,7680,7670,156
20241205,100700,975177380,7670,7680,7680,7670,407
20241205,100600,972051630,7640,7620,7640,7620,199
20241205,100500,970533070,7610,7600,7610,7600,750
20241205,100400,964829400,7600,7580,7600,7560,1043
20241205,100300,956940150,7580,7590,7590,7570,274
20241205,100200,954864580,7580,7590,7590,7580,282
20241205,100100,952726080,7600,7620,7620,7600,834
20241205,100000,946380280,7640,7640,7640,7620,2034
20241205,095900,930860940,7650,7660,7660,7640,545
20241205,095800,926692920,7650,7650,7650,7640,444
20241205,095700,923297290,7650,7650,7650,7640,153
20241205,095600,922127160,7640,7650,7650,7640,255
20241205,095500,920178940,7640,7690,7690,7640,3011
20241205,095400,897108430,7680,7700,7700,7680,308
20241205,095300,894740650,7700,7700,7700,7690,253
20241205,095200,892794830,7700,7720,7720,7700,1000
20241205,095100,885094690,7730,7700,7730,7700,805
20241205,095000,878886830,7700,7710,7720,7700,314
20241205,094900,876464900,7720,7700,7730,7690,753
20241205,094800,870659570,7700,7710,7710,7700,961
20241205,094700,863253620,7710,7740,7740,7710,1482
20241205,094600,851800910,7740,7750,7750,7740,1873
20241205,094500,837303570,7750,7750,7760,7740,907
20241205,094400,830281330,7740,7740,7780,7740,5097
20241205,094300,790755470,7740,7740,7740,7730,342
20241205,094200,788108590,7750,7750,7750,7730,131
20241205,094100,787094020,7730,7740,7750,7720,5570
20241205,094000,744020680,7740,7720,7760,7720,4411
20241205,093900,709870360,7720,7710,7720,7700,3803
20241205,093800,680549240,7710,7660,7710,7660,2419
20241205,093700,661983390,7640,7640,7650,7640,276
20241205,093600,659873500,7640,7640,7650,7630,240
20241205,093500,658039900,7620,7620,7620,7620,5
20241205,093400,658001800,7620,7630,7630,7610,1346
20241205,093300,647747610,7630,7630,7640,7630,1783
20241205,093200,634143270,7620,7620,7620,7620,1
20241205,093100,634135650,7670,7650,7670,7620,2049
20241205,093000,618496330,7650,7650,7660,7650,2425
20241205,092900,599932310,7650,7610,7650,7610,223
20241205,092800,598228460,7610,7640,7680,7600,1846
20241205,092700,584137520,7640,7560,7640,7560,1438
20241205,092600,573235640,7560,7530,7560,7510,2490
20241205,092500,554436750,7530,7530,7530,7500,767
20241205,092400,548670060,7530,7530,7540,7530,2248
20241205,092300,531738200,7480,7480,7530,7470,826
20241205,092200,525539550,7480,7520,7520,7480,70
20241205,092100,525015580,7530,7490,7530,7490,277
20241205,092000,522938010,7490,7470,7490,7460,614
20241205,091900,518356690,7460,7470,7470,7460,383
20241205,091800,515496320,7470,7470,7490,7460,603
20241205,091700,510993260,7470,7440,7470,7440,1278
20241205,091600,501481990,7440,7450,7470,7440,1531
20241205,091500,490077210,7450,7460,7470,7450,2416
20241205,091400,472067760,7460,7510,7520,7460,3915
20241205,091300,442730550,7510,7530,7530,7500,6809
20241205,091200,391591030,7530,7550,7550,7530,4366
20241205,091100,358676310,7560,7560,7560,7550,817
20241205,091000,352503800,7560,7560,7580,7540,1641
20241205,090900,340117530,7560,7550,7560,7540,1501
20241205,090800,328784490,7550,7570,7570,7550,1330
20241205,090700,318733300,7560,7560,7560,7560,251
20241205,090600,316835740,7560,7600,7600,7560,5835
20241205,090500,272653000,7600,7630,7640,7600,10053
20241205,090400,196130450,7630,7640,7640,7630,173
20241205,090300,194809460,7630,7660,7690,7620,2032
20241205,090200,179261860,7660,7630,7660,7630,572
20241205,090100,174887150,7620,7670,7720,7620,7126
20241205,090000,120454940,7670,7620,7770,7620,13721
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241205 201800 2634361760 7250 7250 7250 7250 4905
3 20241205 201700 2634361760 7250 7250 7250 7250 0
4 20241205 201600 2634361760 7250 7250 7250 7250 0
5 20241205 201500 2634361760 7250 7250 7250 7250 0
6 20241205 201400 2634361760 7250 7250 7250 7250 0
7 20241205 201300 2634361760 7250 7250 7250 7250 0
8 20241205 201200 2634361760 7250 7250 7250 7250 0
9 20241205 201100 2634361760 7250 7250 7250 7250 0
10 20241205 201000 2634361760 7250 7250 7250 7250 0
11 20241205 200900 2634361760 7250 7250 7250 7250 0
12 20241205 200800 2634361760 7250 7250 7250 7250 0
13 20241205 200700 2634361760 7250 7250 7250 7250 0
14 20241205 200600 2634361760 7250 7250 7250 7250 0
15 20241205 200500 2634361760 7250 7250 7250 7250 0
16 20241205 200400 2634361760 7250 7250 7250 7250 0
17 20241205 200300 2634361760 7250 7250 7250 7250 0
18 20241205 200200 2634361760 7250 7250 7250 7250 0
19 20241205 200100 2634361760 7250 7250 7250 7250 0
20 20241205 200000 2634361760 7250 7250 7250 7250 0
21 20241205 195900 2634361760 7250 7250 7250 7250 0
22 20241205 195800 2634361760 7250 7250 7250 7250 0
23 20241205 195700 2634361760 7250 7250 7250 7250 0
24 20241205 195600 2634361760 7250 7250 7250 7250 0
25 20241205 195500 2634361760 7250 7250 7250 7250 0
26 20241205 195400 2634361760 7250 7250 7250 7250 0
27 20241205 195300 2634361760 7250 7250 7250 7250 0
28 20241205 195200 2634361760 7250 7250 7250 7250 0
29 20241205 195100 2634361760 7250 7250 7250 7250 0
30 20241205 195000 2634361760 7250 7250 7250 7250 0
31 20241205 194900 2634361760 7250 7250 7250 7250 0
32 20241205 194800 2634361760 7250 7250 7250 7250 4905
33 20241205 194700 2634361760 7250 7250 7250 7250 0
34 20241205 194600 2634361760 7250 7250 7250 7250 0
35 20241205 194500 2634361760 7250 7250 7250 7250 0
36 20241205 194400 2634361760 7250 7250 7250 7250 0
37 20241205 194300 2634361760 7250 7250 7250 7250 0
38 20241205 194200 2634361760 7250 7250 7250 7250 0
39 20241205 194100 2634361760 7250 7250 7250 7250 0
40 20241205 194000 2634361760 7250 7250 7250 7250 0
41 20241205 193900 2634361760 7250 7250 7250 7250 0
42 20241205 193800 2634361760 7250 7250 7250 7250 0
43 20241205 193700 2634361760 7250 7250 7250 7250 0
44 20241205 193600 2634361760 7250 7250 7250 7250 0
45 20241205 193500 2634361760 7250 7250 7250 7250 0
46 20241205 193400 2634361760 7250 7250 7250 7250 0
47 20241205 193300 2634361760 7250 7250 7250 7250 0
48 20241205 193200 2634361760 7250 7250 7250 7250 0
49 20241205 193100 2634361760 7250 7250 7250 7250 0
50 20241205 193000 2634361760 7250 7250 7250 7250 0
51 20241205 192900 2634361760 7250 7250 7250 7250 0
52 20241205 192800 2634361760 7250 7250 7250 7250 0
53 20241205 192700 2634361760 7250 7250 7250 7250 0
54 20241205 192600 2634361760 7250 7250 7250 7250 0
55 20241205 192500 2634361760 7250 7250 7250 7250 0
56 20241205 192400 2634361760 7250 7250 7250 7250 0
57 20241205 192300 2634361760 7250 7250 7250 7250 0
58 20241205 192200 2634361760 7250 7250 7250 7250 0
59 20241205 192100 2634361760 7250 7250 7250 7250 0
60 20241205 192000 2634361760 7250 7250 7250 7250 0
61 20241205 191900 2634361760 7250 7250 7250 7250 0
62 20241205 191800 2634361760 7250 7250 7250 7250 4905
63 20241205 191700 2634361760 7250 7250 7250 7250 0
64 20241205 191600 2634361760 7250 7250 7250 7250 0
65 20241205 191500 2634361760 7250 7250 7250 7250 0
66 20241205 191400 2634361760 7250 7250 7250 7250 0
67 20241205 191300 2634361760 7250 7250 7250 7250 0
68 20241205 191200 2634361760 7250 7250 7250 7250 0
69 20241205 191100 2634361760 7250 7250 7250 7250 0
70 20241205 191000 2634361760 7250 7250 7250 7250 0
71 20241205 190900 2634361760 7250 7250 7250 7250 0
72 20241205 190800 2634361760 7250 7250 7250 7250 0
73 20241205 190700 2634361760 7250 7250 7250 7250 0
74 20241205 190600 2634361760 7250 7250 7250 7250 0
75 20241205 190500 2634361760 7250 7250 7250 7250 0
76 20241205 190400 2634361760 7250 7250 7250 7250 0
77 20241205 190300 2634361760 7250 7250 7250 7250 0
78 20241205 190200 2634361760 7250 7250 7250 7250 0
79 20241205 190100 2634361760 7250 7250 7250 7250 0
80 20241205 190000 2634361760 7250 7250 7250 7250 0
81 20241205 185900 2634361760 7250 7250 7250 7250 0
82 20241205 185800 2634361760 7250 7250 7250 7250 0
83 20241205 185700 2634361760 7250 7250 7250 7250 0
84 20241205 185600 2634361760 7250 7250 7250 7250 0
85 20241205 185500 2634361760 7250 7250 7250 7250 0
86 20241205 185400 2634361760 7250 7250 7250 7250 0
87 20241205 185300 2634361760 7250 7250 7250 7250 0
88 20241205 185200 2634361760 7250 7250 7250 7250 0
89 20241205 185100 2634361760 7250 7250 7250 7250 0
90 20241205 185000 2634361760 7250 7250 7250 7250 0
91 20241205 184900 2634361760 7250 7250 7250 7250 0
92 20241205 184800 2634361760 7250 7250 7250 7250 4905
93 20241205 184700 2634361760 7250 7250 7250 7250 0
94 20241205 184600 2634361760 7250 7250 7250 7250 0
95 20241205 184500 2634361760 7250 7250 7250 7250 0
96 20241205 184400 2634361760 7250 7250 7250 7250 0
97 20241205 184300 2634361760 7250 7250 7250 7250 0
98 20241205 184200 2634361760 7250 7250 7250 7250 0
99 20241205 184100 2634361760 7250 7250 7250 7250 0
100 20241205 184000 2634361760 7250 7250 7250 7250 0
101 20241205 183900 2634361760 7250 7250 7250 7250 0
102 20241205 183800 2634361760 7250 7250 7250 7250 0
103 20241205 183700 2634361760 7250 7250 7250 7250 0
104 20241205 183600 2634361760 7250 7250 7250 7250 0
105 20241205 183500 2634361760 7250 7250 7250 7250 0
106 20241205 183400 2634361760 7250 7250 7250 7250 0
107 20241205 183300 2634361760 7250 7250 7250 7250 0
108 20241205 183200 2634361760 7250 7250 7250 7250 0
109 20241205 183100 2634361760 7250 7250 7250 7250 0
110 20241205 183000 2634361760 7250 7250 7250 7250 0
111 20241205 182900 2634361760 7250 7250 7250 7250 0
112 20241205 182800 2634361760 7250 7250 7250 7250 0
113 20241205 182700 2634361760 7250 7250 7250 7250 0
114 20241205 182600 2634361760 7250 7250 7250 7250 0
115 20241205 182500 2634361760 7250 7250 7250 7250 0
116 20241205 182400 2634361760 7250 7250 7250 7250 0
117 20241205 182300 2634361760 7250 7250 7250 7250 0
118 20241205 182200 2634361760 7250 7250 7250 7250 0
119 20241205 182100 2634361760 7250 7250 7250 7250 0
120 20241205 182000 2634361760 7250 7250 7250 7250 0
121 20241205 181900 2634361760 7250 7250 7250 7250 0
122 20241205 181800 2634361760 7250 7250 7250 7250 4905
123 20241205 181700 2634361760 7250 7250 7250 7250 0
124 20241205 181600 2634361760 7250 7250 7250 7250 0
125 20241205 181500 2634361760 7250 7250 7250 7250 0
126 20241205 181400 2634361760 7250 7250 7250 7250 0
127 20241205 181300 2634361760 7250 7250 7250 7250 0
128 20241205 181200 2634361760 7250 7250 7250 7250 0
129 20241205 181100 2634361760 7250 7250 7250 7250 0
130 20241205 181000 2634361760 7250 7250 7250 7250 0
131 20241205 180900 2634361760 7250 7250 7250 7250 0
132 20241205 180800 2634361760 7250 7250 7250 7250 0
133 20241205 180700 2634361760 7250 7250 7250 7250 0
134 20241205 180600 2634361760 7250 7250 7250 7250 0
135 20241205 180500 2634361760 7250 7250 7250 7250 0
136 20241205 180400 2634361760 7250 7250 7250 7250 0
137 20241205 180300 2634361760 7250 7250 7250 7250 0
138 20241205 180200 2634361760 7250 7250 7250 7250 0
139 20241205 180100 2634361760 7250 7250 7250 7250 0
140 20241205 180000 2634361760 7250 7250 7250 7250 0
141 20241205 175900 2634361760 7250 7250 7250 7250 0
142 20241205 175800 2634361760 7250 7250 7250 7250 0
143 20241205 175700 2634361760 7250 7250 7250 7250 0
144 20241205 175600 2634361760 7250 7250 7250 7250 0
145 20241205 175500 2634361760 7250 7250 7250 7250 0
146 20241205 175400 2634361760 7250 7250 7250 7250 0
147 20241205 175300 2634361760 7250 7250 7250 7250 0
148 20241205 175200 2634361760 7250 7250 7250 7250 0
149 20241205 175100 2634361760 7250 7250 7250 7250 0
150 20241205 175000 2634361760 7250 7250 7250 7250 0
151 20241205 174900 2634361760 7250 7250 7250 7250 0
152 20241205 174800 2634361760 7250 7250 7250 7250 4905
153 20241205 174700 2634361760 7250 7250 7250 7250 0
154 20241205 174600 2634361760 7250 7250 7250 7250 0
155 20241205 174500 2634361760 7250 7250 7250 7250 0
156 20241205 174400 2634361760 7250 7250 7250 7250 0
157 20241205 174300 2634361760 7250 7250 7250 7250 0
158 20241205 174200 2634361760 7250 7250 7250 7250 0
159 20241205 174100 2634361760 7250 7250 7250 7250 0
160 20241205 174000 2634361760 7250 7250 7250 7250 0
161 20241205 173900 2634361760 7250 7250 7250 7250 0
162 20241205 173800 2634361760 7250 7250 7250 7250 0
163 20241205 173700 2634361760 7250 7250 7250 7250 0
164 20241205 173600 2634361760 7250 7250 7250 7250 0
165 20241205 173500 2634361760 7250 7250 7250 7250 0
166 20241205 173400 2634361760 7250 7250 7250 7250 0
167 20241205 173300 2634361760 7250 7250 7250 7250 0
168 20241205 173200 2634361760 7250 7250 7250 7250 0
169 20241205 173100 2634361760 7250 7250 7250 7250 0
170 20241205 173000 2634361760 7250 7250 7250 7250 0
171 20241205 172900 2634361760 7250 7250 7250 7250 0
172 20241205 172800 2634361760 7250 7250 7250 7250 0
173 20241205 172700 2634361760 7250 7250 7250 7250 0
174 20241205 172600 2634361760 7250 7250 7250 7250 0
175 20241205 172500 2634361760 7250 7250 7250 7250 0
176 20241205 172400 2634361760 7250 7250 7250 7250 0
177 20241205 172300 2634361760 7250 7250 7250 7250 0
178 20241205 172200 2634361760 7250 7250 7250 7250 0
179 20241205 172100 2634361760 7250 7250 7250 7250 0
180 20241205 172000 2634361760 7250 7250 7250 7250 0
181 20241205 171900 2634361760 7250 7250 7250 7250 0
182 20241205 171800 2634361760 7250 7250 7250 7250 4905
183 20241205 171700 2634361760 7250 7250 7250 7250 0
184 20241205 171600 2634361760 7250 7250 7250 7250 0
185 20241205 171500 2634361760 7250 7250 7250 7250 0
186 20241205 171400 2634361760 7250 7250 7250 7250 0
187 20241205 171300 2634361760 7250 7250 7250 7250 0
188 20241205 171200 2634361760 7250 7250 7250 7250 0
189 20241205 171100 2634361760 7250 7250 7250 7250 0
190 20241205 171000 2634361760 7250 7250 7250 7250 0
191 20241205 170900 2634361760 7250 7250 7250 7250 0
192 20241205 170800 2634361760 7250 7250 7250 7250 0
193 20241205 170700 2634361760 7250 7250 7250 7250 0
194 20241205 170600 2634361760 7250 7250 7250 7250 0
195 20241205 170500 2634361760 7250 7250 7250 7250 0
196 20241205 170400 2634361760 7250 7250 7250 7250 0
197 20241205 170300 2634361760 7250 7250 7250 7250 0
198 20241205 170200 2634361760 7250 7250 7250 7250 0
199 20241205 170100 2634361760 7250 7250 7250 7250 0
200 20241205 170000 2634361760 7250 7250 7250 7250 0
201 20241205 165900 2634361760 7250 7250 7250 7250 0
202 20241205 165800 2634361760 7250 7250 7250 7250 0
203 20241205 165700 2634361760 7250 7250 7250 7250 0
204 20241205 165600 2634361760 7250 7250 7250 7250 0
205 20241205 165500 2634361760 7250 7250 7250 7250 0
206 20241205 165400 2634361760 7250 7250 7250 7250 0
207 20241205 165300 2634361760 7250 7250 7250 7250 0
208 20241205 165200 2634361760 7250 7250 7250 7250 0
209 20241205 165100 2634361760 7250 7250 7250 7250 0
210 20241205 165000 2634361760 7250 7250 7250 7250 0
211 20241205 164900 2634361760 7250 7250 7250 7250 0
212 20241205 164800 2634361760 7250 7250 7250 7250 4905
213 20241205 164700 2634361760 7250 7250 7250 7250 0
214 20241205 164600 2634361760 7250 7250 7250 7250 0
215 20241205 164500 2634361760 7250 7250 7250 7250 0
216 20241205 164400 2634361760 7250 7250 7250 7250 0
217 20241205 164300 2634361760 7250 7250 7250 7250 0
218 20241205 164200 2634361760 7250 7250 7250 7250 0
219 20241205 164100 2634361760 7250 7250 7250 7250 0
220 20241205 164000 2634361760 7250 7250 7250 7250 0
221 20241205 163900 2634361760 7250 7250 7250 7250 0
222 20241205 163800 2634361760 7250 7250 7250 7250 0
223 20241205 163700 2634361760 7250 7250 7250 7250 0
224 20241205 163600 2634361760 7250 7250 7250 7250 0
225 20241205 163500 2634361760 7250 7250 7250 7250 0
226 20241205 163400 2634361760 7250 7250 7250 7250 0
227 20241205 163300 2634361760 7250 7250 7250 7250 0
228 20241205 163200 2634361760 7250 7250 7250 7250 0
229 20241205 163100 2634361760 7250 7250 7250 7250 0
230 20241205 163000 2634361760 7250 7250 7250 7250 0
231 20241205 162900 2634361760 7250 7250 7250 7250 0
232 20241205 162800 2634361760 7250 7250 7250 7250 0
233 20241205 162700 2634361760 7250 7250 7250 7250 0
234 20241205 162600 2634361760 7250 7250 7250 7250 0
235 20241205 162500 2634361760 7250 7250 7250 7250 0
236 20241205 162400 2634361760 7250 7250 7250 7250 0
237 20241205 162300 2634361760 7250 7250 7250 7250 0
238 20241205 162200 2634361760 7250 7250 7250 7250 0
239 20241205 162100 2634361760 7250 7250 7250 7250 0
240 20241205 162000 2634361760 7250 7250 7250 7250 0
241 20241205 161900 2634361760 7250 7250 7250 7250 0
242 20241205 161800 2634361760 7250 7250 7250 7250 4905
243 20241205 161700 2634361760 7250 7250 7250 7250 0
244 20241205 161600 2634361760 7250 7250 7250 7250 0
245 20241205 161500 2634361760 7250 7250 7250 7250 0
246 20241205 161400 2634361760 7250 7250 7250 7250 0
247 20241205 161300 2634361760 7250 7250 7250 7250 0
248 20241205 161200 2634361760 7250 7250 7250 7250 0
249 20241205 161100 2634361760 7250 7250 7250 7250 0
250 20241205 161000 2634361760 7250 7250 7250 7250 0
251 20241205 160900 2634361760 7250 7250 7250 7250 0
252 20241205 160800 2634361760 7250 7250 7250 7250 0
253 20241205 160700 2634361760 7250 7250 7250 7250 0
254 20241205 160600 2634361760 7250 7250 7250 7250 0
255 20241205 160500 2634361760 7250 7250 7250 7250 0
256 20241205 160400 2634361760 7250 7250 7250 7250 0
257 20241205 160300 2634361760 7250 7250 7250 7250 0
258 20241205 160200 2634361760 7250 7250 7250 7250 0
259 20241205 160100 2634361760 7250 7250 7250 7250 0
260 20241205 160000 2634361760 7250 7250 7250 7250 0
261 20241205 155900 2634361760 7250 7250 7250 7250 0
262 20241205 155800 2634361760 7250 7250 7250 7250 0
263 20241205 155700 2634361760 7250 7250 7250 7250 0
264 20241205 155600 2634361760 7250 7250 7250 7250 0
265 20241205 155500 2634361760 7250 7250 7250 7250 0
266 20241205 155400 2634361760 7250 7250 7250 7250 0
267 20241205 155300 2634361760 7250 7250 7250 7250 0
268 20241205 155200 2634361760 7250 7250 7250 7250 0
269 20241205 155100 2634361760 7250 7250 7250 7250 0
270 20241205 155000 2634361760 7250 7250 7250 7250 0
271 20241205 154900 2634361760 7250 7250 7250 7250 0
272 20241205 154800 2634361760 7250 7250 7250 7250 4905
273 20241205 154700 2634361760 7250 7250 7250 7250 0
274 20241205 154600 2634361760 7250 7250 7250 7250 0
275 20241205 154500 2634361760 7250 7250 7250 7250 0
276 20241205 154400 2634361760 7250 7250 7250 7250 0
277 20241205 154300 2634361760 7250 7250 7250 7250 0
278 20241205 154200 2634361760 7250 7250 7250 7250 0
279 20241205 154100 2634361760 7250 7250 7250 7250 0
280 20241205 154000 2634361760 7250 7250 7250 7250 0
281 20241205 153900 2634361760 7250 7250 7250 7250 0
282 20241205 153800 2634361760 7250 7250 7250 7250 0
283 20241205 153700 2634361760 7250 7250 7250 7250 0
284 20241205 153600 2634361760 7250 7250 7250 7250 0
285 20241205 153500 2634361760 7250 7250 7250 7250 0
286 20241205 153400 2634361760 7250 7250 7250 7250 0
287 20241205 153300 2634361760 7250 7250 7250 7250 0
288 20241205 153200 2634361760 7250 7250 7250 7250 0
289 20241205 153100 2634361760 7250 7250 7250 7250 0
290 20241205 153000 2634361760 7250 7250 7250 7250 4905
291 20241205 152900 2598800510 7240 7240 7240 7240 0
292 20241205 152800 2598800510 7240 7240 7240 7240 0
293 20241205 152700 2598800510 7240 7240 7240 7240 0
294 20241205 152600 2598800510 7240 7240 7240 7240 0
295 20241205 152500 2598800510 7240 7240 7240 7240 0
296 20241205 152400 2598800510 7240 7240 7240 7240 0
297 20241205 152300 2598800510 7240 7240 7240 7240 0
298 20241205 152200 2598800510 7240 7240 7240 7240 0
299 20241205 152100 2598800510 7240 7240 7240 7240 0
300 20241205 152000 2598800510 7240 7240 7240 7240 0
301 20241205 151900 2598800510 7240 7240 7240 7210 1353
302 20241205 151800 2589022220 7210 7220 7240 7210 1769
303 20241205 151700 2576246220 7220 7240 7240 7220 1728
304 20241205 151600 2563751730 7250 7250 7250 7250 437
305 20241205 151500 2560583480 7220 7220 7220 7220 362
306 20241205 151400 2557969840 7210 7210 7220 7210 464
307 20241205 151300 2554623800 7200 7200 7220 7200 2833
308 20241205 151200 2534221180 7200 7220 7220 7190 496
309 20241205 151100 2530651920 7180 7190 7220 7180 2608
310 20241205 151000 2511909090 7190 7220 7220 7190 3729
311 20241205 150900 2485053150 7220 7230 7230 7210 164
312 20241205 150800 2483870100 7250 7230 7250 7230 113
313 20241205 150700 2483051010 7210 7230 7230 7210 6056
314 20241205 150600 2439369790 7230 7240 7240 7220 576
315 20241205 150500 2435202040 7250 7260 7260 7250 1755
316 20241205 150400 2422475950 7250 7260 7260 7250 268
317 20241205 150300 2420530920 7260 7280 7280 7260 1530
318 20241205 150200 2409417220 7270 7270 7270 7270 306
319 20241205 150100 2407192600 7270 7310 7310 7270 2232
320 20241205 150000 2390931530 7300 7250 7300 7250 6470
321 20241205 145900 2343966620 7260 7250 7260 7250 897
322 20241205 145800 2337462710 7250 7220 7250 7220 292
323 20241205 145700 2335349390 7220 7220 7220 7220 2
324 20241205 145600 2335334950 7210 7210 7210 7210 11
325 20241205 145500 2335255640 7200 7220 7220 7200 3977
326 20241205 145400 2306580240 7220 7220 7230 7220 27
327 20241205 145300 2306385250 7220 7250 7250 7220 1176
328 20241205 145200 2297887860 7220 7220 7220 7220 773
329 20241205 145100 2292306800 7220 7220 7240 7220 999
330 20241205 145000 2285084000 7220 7230 7230 7220 356
331 20241205 144900 2282511120 7220 7230 7230 7210 3938
332 20241205 144800 2254084130 7230 7230 7230 7210 1987
333 20241205 144700 2239741820 7220 7230 7230 7220 1026
334 20241205 144600 2232326750 7230 7270 7270 7230 3441
335 20241205 144500 2207386670 7270 7290 7290 7270 2172
336 20241205 144400 2191595970 7270 7310 7310 7270 3811
337 20241205 144300 2163835470 7310 7320 7320 7310 567
338 20241205 144200 2159685230 7320 7290 7320 7290 354
339 20241205 144100 2157098870 7300 7280 7300 7280 221
340 20241205 144000 2155485770 7280 7290 7300 7280 1536
341 20241205 143900 2144278920 7290 7270 7290 7270 4337
342 20241205 143800 2112720280 7280 7270 7280 7270 595
343 20241205 143700 2108392480 7270 7300 7300 7270 3472
344 20241205 143600 2083106310 7290 7320 7320 7290 3286
345 20241205 143500 2059110270 7320 7320 7340 7320 388
346 20241205 143400 2056269430 7320 7300 7320 7300 1675
347 20241205 143300 2044017250 7310 7340 7340 7310 1577
348 20241205 143200 2032480810 7340 7330 7340 7330 392
349 20241205 143100 2029606020 7320 7320 7340 7320 1634
350 20241205 143000 2017643260 7320 7340 7340 7320 2373
351 20241205 142900 2000236770 7340 7350 7350 7340 398
352 20241205 142800 1997315340 7350 7360 7360 7350 660
353 20241205 142700 1992463340 7360 7360 7360 7360 66
354 20241205 142600 1991977580 7360 7360 7360 7360 36
355 20241205 142500 1991712620 7360 7360 7360 7360 50
356 20241205 142400 1991344620 7360 7360 7360 7360 50
357 20241205 142300 1990976620 7350 7420 7420 7350 1259
358 20241205 142200 1981710680 7420 7420 7420 7420 3
359 20241205 142100 1981688420 7350 7380 7390 7350 7177
360 20241205 142000 1928898340 7360 7370 7370 7360 1118
361 20241205 141900 1920658690 7370 7400 7400 7370 4608
362 20241205 141800 1886598290 7420 7420 7430 7400 353
363 20241205 141700 1883982640 7410 7410 7410 7410 0
364 20241205 141600 1883982640 7410 7420 7420 7410 406
365 20241205 141500 1880973180 7420 7420 7420 7420 43
366 20241205 141400 1880654120 7420 7420 7420 7420 105
367 20241205 141300 1879875020 7420 7410 7420 7410 46
368 20241205 141200 1879533910 7420 7430 7430 7420 343
369 20241205 141100 1876987510 7420 7420 7420 7420 104
370 20241205 141000 1876215830 7420 7420 7420 7410 260
371 20241205 140900 1874286780 7440 7430 7440 7430 88
372 20241205 140800 1873632730 7430 7410 7430 7410 22
373 20241205 140700 1873469490 7410 7410 7410 7410 243
374 20241205 140600 1871668860 7410 7420 7420 7410 600
375 20241205 140500 1867222840 7420 7410 7420 7410 197
376 20241205 140400 1865762870 7420 7420 7420 7420 155
377 20241205 140300 1864612770 7430 7430 7430 7420 208
378 20241205 140200 1863067530 7430 7430 7430 7430 0
379 20241205 140100 1863067530 7430 7430 7430 7430 39
380 20241205 140000 1862777760 7430 7430 7430 7430 147
381 20241205 135900 1861685550 7430 7420 7430 7420 45
382 20241205 135800 1861351440 7420 7430 7430 7420 9
383 20241205 135700 1861284580 7410 7410 7410 7410 0
384 20241205 135600 1861284580 7410 7410 7410 7410 0
385 20241205 135500 1861284580 7410 7410 7410 7410 600
386 20241205 135400 1856838580 7430 7410 7430 7410 579
387 20241205 135300 1852547890 7400 7410 7410 7400 347
388 20241205 135200 1849979940 7410 7430 7430 7410 147
389 20241205 135100 1848888430 7380 7390 7390 7380 1963
390 20241205 135000 1834397790 7390 7420 7420 7390 1610
391 20241205 134900 1822497120 7420 7420 7420 7420 0
392 20241205 134800 1822497120 7420 7400 7420 7400 1298
393 20241205 134700 1812880810 7400 7400 7400 7400 212
394 20241205 134600 1811312010 7410 7400 7410 7400 742
395 20241205 134500 1805818200 7400 7400 7400 7400 243
396 20241205 134400 1804020000 7410 7410 7410 7410 15
397 20241205 134300 1803908850 7410 7400 7410 7400 450
398 20241205 134200 1800577510 7410 7400 7410 7400 147
399 20241205 134100 1799489660 7380 7380 7400 7380 1796
400 20241205 134000 1786235130 7360 7370 7370 7350 7467
401 20241205 133900 1731278840 7370 7370 7370 7370 124
402 20241205 133800 1730364960 7360 7360 7360 7360 0
403 20241205 133700 1730364960 7360 7370 7380 7360 661
404 20241205 133600 1725497530 7370 7380 7380 7370 441
405 20241205 133500 1722245000 7380 7380 7380 7380 463
406 20241205 133400 1718828060 7380 7380 7380 7380 283
407 20241205 133300 1716739520 7370 7370 7370 7370 5
408 20241205 133200 1716702670 7370 7360 7370 7360 102
409 20241205 133100 1715951630 7380 7370 7380 7360 365
410 20241205 133000 1713261030 7370 7370 7370 7360 72
411 20241205 132900 1712730410 7360 7370 7370 7360 10
412 20241205 132800 1712656780 7360 7400 7410 7360 3159
413 20241205 132700 1689375800 7400 7410 7410 7400 335
414 20241205 132600 1686894680 7410 7390 7410 7390 291
415 20241205 132500 1684742350 7390 7360 7390 7360 7
416 20241205 132400 1684690770 7360 7370 7370 7360 1815
417 20241205 132300 1671328030 7370 7400 7420 7370 4678
418 20241205 132200 1636805170 7390 7400 7400 7390 719
419 20241205 132100 1631484610 7400 7400 7400 7400 51
420 20241205 132000 1631107210 7400 7400 7400 7400 1
421 20241205 131900 1631099810 7400 7390 7400 7390 293
422 20241205 131800 1628932400 7390 7390 7390 7390 537
423 20241205 131700 1624963970 7410 7420 7430 7390 6067
424 20241205 131600 1580051250 7430 7440 7440 7430 2218
425 20241205 131500 1563559580 7450 7450 7450 7450 0
426 20241205 131400 1563559580 7450 7440 7450 7440 51
427 20241205 131300 1563180130 7450 7440 7450 7440 51
428 20241205 131200 1562800680 7440 7450 7450 7440 42
429 20241205 131100 1562487910 7450 7450 7450 7450 5
430 20241205 131000 1562450660 7450 7440 7450 7440 312
431 20241205 130900 1560129250 7450 7450 7450 7450 169
432 20241205 130800 1558870200 7450 7430 7450 7420 630
433 20241205 130700 1554185350 7440 7410 7440 7410 556
434 20241205 130600 1550061700 7410 7420 7420 7410 444
435 20241205 130500 1546768320 7440 7440 7440 7440 31
436 20241205 130400 1546537680 7440 7420 7460 7420 166
437 20241205 130300 1545305780 7410 7410 7410 7410 146
438 20241205 130200 1544223920 7410 7410 7410 7410 4
439 20241205 130100 1544194280 7400 7410 7410 7400 640
440 20241205 130000 1539457150 7400 7400 7410 7400 623
441 20241205 125900 1534842810 7410 7400 7410 7400 1584
442 20241205 125800 1523121110 7410 7420 7420 7410 1922
443 20241205 125700 1508879060 7410 7420 7420 7410 177
444 20241205 125600 1507565770 7410 7430 7430 7410 1861
445 20241205 125500 1493766700 7430 7430 7430 7430 126
446 20241205 125400 1492830520 7430 7430 7430 7420 1083
447 20241205 125300 1484784280 7430 7440 7440 7430 483
448 20241205 125200 1481192740 7440 7440 7440 7440 223
449 20241205 125100 1479533620 7440 7450 7450 7440 192
450 20241205 125000 1478103240 7450 7450 7450 7450 7
451 20241205 124900 1478051090 7460 7460 7460 7460 3
452 20241205 124800 1478028710 7460 7460 7460 7460 17
453 20241205 124700 1477901890 7460 7430 7460 7430 141
454 20241205 124600 1476850820 7440 7450 7450 7440 320
455 20241205 124500 1474470010 7440 7460 7460 7440 636
456 20241205 124400 1469738040 7440 7450 7450 7440 10
457 20241205 124300 1469663630 7440 7460 7460 7440 202
458 20241205 124200 1468160440 7450 7450 7450 7430 265
459 20241205 124100 1466189390 7430 7430 7440 7430 363
460 20241205 124000 1463491730 7440 7430 7440 7420 340
461 20241205 123900 1460967030 7430 7440 7440 7430 406
462 20241205 123800 1457949360 7460 7460 7460 7460 741
463 20241205 123700 1452421500 7460 7430 7460 7420 801
464 20241205 123600 1446476170 7430 7440 7440 7430 1460
465 20241205 123500 1435626910 7480 7480 7480 7430 99
466 20241205 123400 1434890590 7440 7470 7470 7430 8211
467 20241205 123300 1373706970 7480 7490 7490 7480 4
468 20241205 123200 1373677040 7480 7480 7480 7480 1145
469 20241205 123100 1365112440 7490 7500 7500 7490 836
470 20241205 123000 1358845490 7510 7510 7510 7510 1
471 20241205 122900 1358837980 7510 7510 7510 7510 1
472 20241205 122800 1358830470 7520 7500 7520 7490 304
473 20241205 122700 1356551270 7500 7500 7500 7500 0
474 20241205 122600 1356551270 7500 7520 7520 7500 3
475 20241205 122500 1356528750 7490 7500 7500 7490 250
476 20241205 122400 1354654250 7490 7490 7490 7490 74
477 20241205 122300 1354099990 7480 7490 7490 7480 85
478 20241205 122200 1353464150 7480 7490 7490 7480 120
479 20241205 122100 1352566450 7480 7520 7520 7480 1002
480 20241205 122000 1345070900 7480 7510 7510 7480 5020
481 20241205 121900 1307402170 7510 7520 7520 7510 239
482 20241205 121800 1305605510 7510 7510 7520 7510 276
483 20241205 121700 1303532430 7520 7540 7540 7520 2906
484 20241205 121600 1281663930 7550 7550 7550 7550 2126
485 20241205 121500 1265612630 7560 7560 7560 7550 127
486 20241205 121400 1264653460 7560 7550 7560 7550 114
487 20241205 121300 1263792620 7560 7560 7560 7560 227
488 20241205 121200 1262076500 7560 7570 7570 7560 2132
489 20241205 121100 1245955220 7580 7590 7590 7580 500
490 20241205 121000 1242165180 7610 7610 7610 7610 0
491 20241205 120900 1242165180 7610 7610 7610 7610 10
492 20241205 120800 1242089080 7610 7610 7610 7610 12
493 20241205 120700 1241997760 7610 7580 7610 7580 253
494 20241205 120600 1240078370 7580 7600 7600 7580 1050
495 20241205 120500 1232112430 7600 7600 7600 7600 64
496 20241205 120400 1231626030 7630 7630 7630 7630 1
497 20241205 120300 1231618400 7630 7630 7630 7630 0
498 20241205 120200 1231618400 7630 7620 7630 7620 219
499 20241205 120100 1229949430 7630 7630 7630 7630 10
500 20241205 120000 1229873130 7630 7630 7630 7630 204
501 20241205 115900 1228316610 7620 7620 7620 7600 811
502 20241205 115800 1222136910 7620 7620 7620 7620 8
503 20241205 115700 1222075950 7620 7610 7620 7610 19
504 20241205 115600 1221931260 7610 7610 7610 7610 30
505 20241205 115500 1221702960 7610 7600 7610 7600 3
506 20241205 115400 1221680140 7610 7610 7610 7610 40
507 20241205 115300 1221375740 7610 7610 7610 7610 0
508 20241205 115200 1221375740 7610 7610 7610 7610 12
509 20241205 115100 1221284420 7600 7600 7600 7600 1
510 20241205 115000 1221276820 7610 7610 7610 7610 0
511 20241205 114900 1221276820 7610 7610 7610 7610 7
512 20241205 114800 1221223550 7610 7610 7610 7610 20
513 20241205 114700 1221071350 7610 7610 7610 7610 1
514 20241205 114600 1221063740 7610 7610 7610 7610 0
515 20241205 114500 1221063740 7610 7600 7610 7590 470
516 20241205 114400 1217490430 7580 7590 7590 7580 203
517 20241205 114300 1215951290 7600 7600 7600 7600 0
518 20241205 114200 1215951290 7600 7600 7600 7600 203
519 20241205 114100 1214408490 7620 7620 7620 7620 0
520 20241205 114000 1214408490 7620 7610 7620 7610 10
521 20241205 113900 1214332370 7610 7610 7610 7610 20
522 20241205 113800 1214180170 7580 7580 7580 7580 267
523 20241205 113700 1212156310 7580 7580 7580 7580 0
524 20241205 113600 1212156310 7580 7580 7590 7580 112
525 20241205 113500 1211307210 7580 7590 7590 7580 736
526 20241205 113400 1205727680 7600 7600 7600 7600 1
527 20241205 113300 1205720080 7590 7600 7600 7590 180
528 20241205 113200 1204353570 7600 7600 7600 7600 0
529 20241205 113100 1204353570 7600 7600 7600 7600 368
530 20241205 113000 1201556770 7600 7600 7600 7600 0
531 20241205 112900 1201556770 7600 7600 7600 7600 202
532 20241205 112800 1200021570 7600 7610 7610 7600 8
533 20241205 112700 1199960720 7610 7610 7610 7610 20
534 20241205 112600 1199808520 7610 7620 7620 7610 314
535 20241205 112500 1197418880 7610 7610 7610 7610 91
536 20241205 112400 1196726370 7600 7600 7600 7600 2
537 20241205 112300 1196711170 7600 7600 7600 7600 0
538 20241205 112200 1196711170 7600 7600 7600 7600 130
539 20241205 112100 1195723170 7610 7570 7610 7570 53
540 20241205 112000 1195320000 7610 7600 7610 7600 521
541 20241205 111900 1191359980 7560 7600 7600 7560 307
542 20241205 111800 1189034010 7600 7600 7600 7600 100
543 20241205 111700 1188274010 7600 7600 7600 7600 0
544 20241205 111600 1188274010 7600 7590 7600 7590 51
545 20241205 111500 1187886910 7600 7600 7600 7600 1
546 20241205 111400 1187879310 7560 7560 7560 7560 0
547 20241205 111300 1187879310 7560 7570 7570 7560 270
548 20241205 111200 1185838050 7560 7580 7580 7560 250
549 20241205 111100 1183946870 7580 7570 7580 7570 302
550 20241205 111000 1181660720 7570 7570 7570 7570 250
551 20241205 110900 1179768220 7560 7570 7570 7560 36
552 20241205 110800 1179495800 7570 7570 7570 7570 0
553 20241205 110700 1179495800 7570 7580 7580 7570 134
554 20241205 110600 1178481260 7580 7580 7580 7580 0
555 20241205 110500 1178481260 7580 7580 7580 7580 10
556 20241205 110400 1178405460 7580 7580 7580 7580 2
557 20241205 110300 1178390300 7580 7580 7580 7580 1
558 20241205 110200 1178382720 7580 7590 7590 7580 201
559 20241205 110100 1176859120 7560 7560 7560 7560 6
560 20241205 110000 1176813760 7560 7560 7560 7560 612
561 20241205 105900 1172187040 7560 7570 7570 7560 257
562 20241205 105800 1170244100 7560 7560 7560 7560 1
563 20241205 105700 1170236540 7560 7560 7610 7560 19
564 20241205 105600 1170092800 7550 7550 7570 7550 3657
565 20241205 105500 1142476350 7550 7600 7600 7550 3192
566 20241205 105400 1118328610 7600 7600 7600 7600 1
567 20241205 105300 1118321010 7610 7610 7610 7610 0
568 20241205 105200 1118321010 7610 7610 7610 7610 87
569 20241205 105100 1117658940 7620 7620 7620 7620 0
570 20241205 105000 1117658940 7620 7630 7630 7620 358
571 20241205 104900 1114929960 7640 7640 7640 7640 2
572 20241205 104800 1114914680 7640 7630 7640 7630 1023
573 20241205 104700 1107100750 7630 7620 7630 7620 245
574 20241205 104600 1105233840 7620 7610 7620 7610 100
575 20241205 104500 1104472130 7610 7610 7610 7610 1
576 20241205 104400 1104464520 7590 7590 7590 7590 27
577 20241205 104300 1104259590 7590 7620 7620 7590 726
578 20241205 104200 1098741450 7620 7620 7620 7620 0
579 20241205 104100 1098741450 7620 7610 7620 7610 101
580 20241205 104000 1097972470 7610 7600 7610 7600 239
581 20241205 103900 1096153690 7570 7610 7610 7570 127
582 20241205 103800 1095187300 7560 7590 7590 7560 1178
583 20241205 103700 1086270720 7600 7600 7600 7600 0
584 20241205 103600 1086270720 7600 7600 7600 7600 0
585 20241205 103500 1086270720 7600 7610 7610 7600 5
586 20241205 103400 1086232700 7560 7590 7590 7560 1912
587 20241205 103300 1071763300 7590 7620 7620 7590 9
588 20241205 103200 1071694840 7580 7620 7620 7580 201
589 20241205 103100 1070169680 7570 7570 7570 7570 0
590 20241205 103000 1070169680 7570 7570 7570 7570 1
591 20241205 102900 1070162110 7570 7570 7580 7570 77
592 20241205 102800 1069578920 7570 7580 7590 7570 784
593 20241205 102700 1063639510 7580 7580 7580 7580 749
594 20241205 102600 1057962090 7580 7580 7580 7580 210
595 20241205 102500 1056370290 7590 7590 7590 7590 896
596 20241205 102400 1049569650 7590 7590 7590 7590 201
597 20241205 102300 1048044060 7590 7600 7600 7590 32
598 20241205 102200 1047801080 7590 7630 7640 7590 2292
599 20241205 102100 1030390190 7610 7610 7610 7610 480
600 20241205 102000 1026737390 7600 7610 7630 7600 621
601 20241205 101900 1022016650 7630 7630 7640 7630 706
602 20241205 101800 1016628920 7630 7630 7630 7630 20
603 20241205 101700 1016476320 7630 7610 7630 7600 478
604 20241205 101600 1012834500 7600 7600 7610 7600 905
605 20241205 101500 1005953450 7600 7620 7620 7600 826
606 20241205 101400 999670080 7610 7560 7610 7560 217
607 20241205 101300 998023710 7560 7620 7640 7560 1388
608 20241205 101200 987495320 7620 7620 7620 7620 24
609 20241205 101100 987312440 7630 7640 7640 7630 1242
610 20241205 101000 977828660 7650 7660 7660 7650 16
611 20241205 100900 977706250 7650 7670 7670 7650 174
612 20241205 100800 976373950 7680 7670 7680 7670 156
613 20241205 100700 975177380 7670 7680 7680 7670 407
614 20241205 100600 972051630 7640 7620 7640 7620 199
615 20241205 100500 970533070 7610 7600 7610 7600 750
616 20241205 100400 964829400 7600 7580 7600 7560 1043
617 20241205 100300 956940150 7580 7590 7590 7570 274
618 20241205 100200 954864580 7580 7590 7590 7580 282
619 20241205 100100 952726080 7600 7620 7620 7600 834
620 20241205 100000 946380280 7640 7640 7640 7620 2034
621 20241205 095900 930860940 7650 7660 7660 7640 545
622 20241205 095800 926692920 7650 7650 7650 7640 444
623 20241205 095700 923297290 7650 7650 7650 7640 153
624 20241205 095600 922127160 7640 7650 7650 7640 255
625 20241205 095500 920178940 7640 7690 7690 7640 3011
626 20241205 095400 897108430 7680 7700 7700 7680 308
627 20241205 095300 894740650 7700 7700 7700 7690 253
628 20241205 095200 892794830 7700 7720 7720 7700 1000
629 20241205 095100 885094690 7730 7700 7730 7700 805
630 20241205 095000 878886830 7700 7710 7720 7700 314
631 20241205 094900 876464900 7720 7700 7730 7690 753
632 20241205 094800 870659570 7700 7710 7710 7700 961
633 20241205 094700 863253620 7710 7740 7740 7710 1482
634 20241205 094600 851800910 7740 7750 7750 7740 1873
635 20241205 094500 837303570 7750 7750 7760 7740 907
636 20241205 094400 830281330 7740 7740 7780 7740 5097
637 20241205 094300 790755470 7740 7740 7740 7730 342
638 20241205 094200 788108590 7750 7750 7750 7730 131
639 20241205 094100 787094020 7730 7740 7750 7720 5570
640 20241205 094000 744020680 7740 7720 7760 7720 4411
641 20241205 093900 709870360 7720 7710 7720 7700 3803
642 20241205 093800 680549240 7710 7660 7710 7660 2419
643 20241205 093700 661983390 7640 7640 7650 7640 276
644 20241205 093600 659873500 7640 7640 7650 7630 240
645 20241205 093500 658039900 7620 7620 7620 7620 5
646 20241205 093400 658001800 7620 7630 7630 7610 1346
647 20241205 093300 647747610 7630 7630 7640 7630 1783
648 20241205 093200 634143270 7620 7620 7620 7620 1
649 20241205 093100 634135650 7670 7650 7670 7620 2049
650 20241205 093000 618496330 7650 7650 7660 7650 2425
651 20241205 092900 599932310 7650 7610 7650 7610 223
652 20241205 092800 598228460 7610 7640 7680 7600 1846
653 20241205 092700 584137520 7640 7560 7640 7560 1438
654 20241205 092600 573235640 7560 7530 7560 7510 2490
655 20241205 092500 554436750 7530 7530 7530 7500 767
656 20241205 092400 548670060 7530 7530 7540 7530 2248
657 20241205 092300 531738200 7480 7480 7530 7470 826
658 20241205 092200 525539550 7480 7520 7520 7480 70
659 20241205 092100 525015580 7530 7490 7530 7490 277
660 20241205 092000 522938010 7490 7470 7490 7460 614
661 20241205 091900 518356690 7460 7470 7470 7460 383
662 20241205 091800 515496320 7470 7470 7490 7460 603
663 20241205 091700 510993260 7470 7440 7470 7440 1278
664 20241205 091600 501481990 7440 7450 7470 7440 1531
665 20241205 091500 490077210 7450 7460 7470 7450 2416
666 20241205 091400 472067760 7460 7510 7520 7460 3915
667 20241205 091300 442730550 7510 7530 7530 7500 6809
668 20241205 091200 391591030 7530 7550 7550 7530 4366
669 20241205 091100 358676310 7560 7560 7560 7550 817
670 20241205 091000 352503800 7560 7560 7580 7540 1641
671 20241205 090900 340117530 7560 7550 7560 7540 1501
672 20241205 090800 328784490 7550 7570 7570 7550 1330
673 20241205 090700 318733300 7560 7560 7560 7560 251
674 20241205 090600 316835740 7560 7600 7600 7560 5835
675 20241205 090500 272653000 7600 7630 7640 7600 10053
676 20241205 090400 196130450 7630 7640 7640 7630 173
677 20241205 090300 194809460 7630 7660 7690 7620 2032
678 20241205 090200 179261860 7660 7630 7660 7630 572
679 20241205 090100 174887150 7620 7670 7720 7620 7126
680 20241205 090000 120454940 7670 7620 7770 7620 13721