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

683
123420/min/candle-20241205.csv Normal file
View File

@@ -0,0 +1,683 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241205,202100,701471430,7700,7700,7700,7700,1361
20241205,202000,701471430,7700,7700,7700,7700,0
20241205,201900,701471430,7700,7700,7700,7700,0
20241205,201800,701471430,7700,7700,7700,7700,0
20241205,201700,701471430,7700,7700,7700,7700,0
20241205,201600,701471430,7700,7700,7700,7700,0
20241205,201500,701471430,7700,7700,7700,7700,0
20241205,201400,701471430,7700,7700,7700,7700,0
20241205,201300,701471430,7700,7700,7700,7700,0
20241205,201200,701471430,7700,7700,7700,7700,0
20241205,201100,701471430,7700,7700,7700,7700,0
20241205,201000,701471430,7700,7700,7700,7700,0
20241205,200900,701471430,7700,7700,7700,7700,0
20241205,200800,701471430,7700,7700,7700,7700,0
20241205,200700,701471430,7700,7700,7700,7700,0
20241205,200600,701471430,7700,7700,7700,7700,0
20241205,200500,701471430,7700,7700,7700,7700,0
20241205,200400,701471430,7700,7700,7700,7700,0
20241205,200300,701471430,7700,7700,7700,7700,0
20241205,200200,701471430,7700,7700,7700,7700,0
20241205,200100,701471430,7700,7700,7700,7700,0
20241205,200000,701471430,7700,7700,7700,7700,0
20241205,195900,701471430,7700,7700,7700,7700,0
20241205,195800,701471430,7700,7700,7700,7700,0
20241205,195700,701471430,7700,7700,7700,7700,0
20241205,195600,701471430,7700,7700,7700,7700,0
20241205,195500,701471430,7700,7700,7700,7700,0
20241205,195400,701471430,7700,7700,7700,7700,0
20241205,195300,701471430,7700,7700,7700,7700,0
20241205,195200,701471430,7700,7700,7700,7700,0
20241205,195100,701471430,7700,7700,7700,7700,1361
20241205,195000,701471430,7700,7700,7700,7700,0
20241205,194900,701471430,7700,7700,7700,7700,0
20241205,194800,701471430,7700,7700,7700,7700,0
20241205,194700,701471430,7700,7700,7700,7700,0
20241205,194600,701471430,7700,7700,7700,7700,0
20241205,194500,701471430,7700,7700,7700,7700,0
20241205,194400,701471430,7700,7700,7700,7700,0
20241205,194300,701471430,7700,7700,7700,7700,0
20241205,194200,701471430,7700,7700,7700,7700,0
20241205,194100,701471430,7700,7700,7700,7700,0
20241205,194000,701471430,7700,7700,7700,7700,0
20241205,193900,701471430,7700,7700,7700,7700,0
20241205,193800,701471430,7700,7700,7700,7700,0
20241205,193700,701471430,7700,7700,7700,7700,0
20241205,193600,701471430,7700,7700,7700,7700,0
20241205,193500,701471430,7700,7700,7700,7700,0
20241205,193400,701471430,7700,7700,7700,7700,0
20241205,193300,701471430,7700,7700,7700,7700,0
20241205,193200,701471430,7700,7700,7700,7700,0
20241205,193100,701471430,7700,7700,7700,7700,0
20241205,193000,701471430,7700,7700,7700,7700,0
20241205,192900,701471430,7700,7700,7700,7700,0
20241205,192800,701471430,7700,7700,7700,7700,0
20241205,192700,701471430,7700,7700,7700,7700,0
20241205,192600,701471430,7700,7700,7700,7700,0
20241205,192500,701471430,7700,7700,7700,7700,0
20241205,192400,701471430,7700,7700,7700,7700,0
20241205,192300,701471430,7700,7700,7700,7700,0
20241205,192200,701471430,7700,7700,7700,7700,0
20241205,192100,701471430,7700,7700,7700,7700,1361
20241205,192000,701471430,7700,7700,7700,7700,0
20241205,191900,701471430,7700,7700,7700,7700,0
20241205,191800,701471430,7700,7700,7700,7700,0
20241205,191700,701471430,7700,7700,7700,7700,0
20241205,191600,701471430,7700,7700,7700,7700,0
20241205,191500,701471430,7700,7700,7700,7700,0
20241205,191400,701471430,7700,7700,7700,7700,0
20241205,191300,701471430,7700,7700,7700,7700,0
20241205,191200,701471430,7700,7700,7700,7700,0
20241205,191100,701471430,7700,7700,7700,7700,0
20241205,191000,701471430,7700,7700,7700,7700,0
20241205,190900,701471430,7700,7700,7700,7700,0
20241205,190800,701471430,7700,7700,7700,7700,0
20241205,190700,701471430,7700,7700,7700,7700,0
20241205,190600,701471430,7700,7700,7700,7700,0
20241205,190500,701471430,7700,7700,7700,7700,0
20241205,190400,701471430,7700,7700,7700,7700,0
20241205,190300,701471430,7700,7700,7700,7700,0
20241205,190200,701471430,7700,7700,7700,7700,0
20241205,190100,701471430,7700,7700,7700,7700,0
20241205,190000,701471430,7700,7700,7700,7700,0
20241205,185900,701471430,7700,7700,7700,7700,0
20241205,185800,701471430,7700,7700,7700,7700,0
20241205,185700,701471430,7700,7700,7700,7700,0
20241205,185600,701471430,7700,7700,7700,7700,0
20241205,185500,701471430,7700,7700,7700,7700,0
20241205,185400,701471430,7700,7700,7700,7700,0
20241205,185300,701471430,7700,7700,7700,7700,0
20241205,185200,701471430,7700,7700,7700,7700,0
20241205,185100,701471430,7700,7700,7700,7700,1361
20241205,185000,701471430,7700,7700,7700,7700,0
20241205,184900,701471430,7700,7700,7700,7700,0
20241205,184800,701471430,7700,7700,7700,7700,0
20241205,184700,701471430,7700,7700,7700,7700,0
20241205,184600,701471430,7700,7700,7700,7700,0
20241205,184500,701471430,7700,7700,7700,7700,0
20241205,184400,701471430,7700,7700,7700,7700,0
20241205,184300,701471430,7700,7700,7700,7700,0
20241205,184200,701471430,7700,7700,7700,7700,0
20241205,184100,701471430,7700,7700,7700,7700,0
20241205,184000,701471430,7700,7700,7700,7700,0
20241205,183900,701471430,7700,7700,7700,7700,0
20241205,183800,701471430,7700,7700,7700,7700,0
20241205,183700,701471430,7700,7700,7700,7700,0
20241205,183600,701471430,7700,7700,7700,7700,0
20241205,183500,701471430,7700,7700,7700,7700,0
20241205,183400,701471430,7700,7700,7700,7700,0
20241205,183300,701471430,7700,7700,7700,7700,0
20241205,183200,701471430,7700,7700,7700,7700,0
20241205,183100,701471430,7700,7700,7700,7700,0
20241205,183000,701471430,7700,7700,7700,7700,0
20241205,182900,701471430,7700,7700,7700,7700,0
20241205,182800,701471430,7700,7700,7700,7700,0
20241205,182700,701471430,7700,7700,7700,7700,0
20241205,182600,701471430,7700,7700,7700,7700,0
20241205,182500,701471430,7700,7700,7700,7700,0
20241205,182400,701471430,7700,7700,7700,7700,0
20241205,182300,701471430,7700,7700,7700,7700,0
20241205,182200,701471430,7700,7700,7700,7700,0
20241205,182100,701471430,7700,7700,7700,7700,1361
20241205,182000,701471430,7700,7700,7700,7700,0
20241205,181900,701471430,7700,7700,7700,7700,0
20241205,181800,701471430,7700,7700,7700,7700,0
20241205,181700,701471430,7700,7700,7700,7700,0
20241205,181600,701471430,7700,7700,7700,7700,0
20241205,181500,701471430,7700,7700,7700,7700,0
20241205,181400,701471430,7700,7700,7700,7700,0
20241205,181300,701471430,7700,7700,7700,7700,0
20241205,181200,701471430,7700,7700,7700,7700,0
20241205,181100,701471430,7700,7700,7700,7700,0
20241205,181000,701471430,7700,7700,7700,7700,0
20241205,180900,701471430,7700,7700,7700,7700,0
20241205,180800,701471430,7700,7700,7700,7700,0
20241205,180700,701471430,7700,7700,7700,7700,0
20241205,180600,701471430,7700,7700,7700,7700,0
20241205,180500,701471430,7700,7700,7700,7700,0
20241205,180400,701471430,7700,7700,7700,7700,0
20241205,180300,701471430,7700,7700,7700,7700,0
20241205,180200,701471430,7700,7700,7700,7700,0
20241205,180100,701471430,7700,7700,7700,7700,0
20241205,180000,701471430,7700,7700,7700,7700,0
20241205,175900,701471430,7700,7700,7700,7700,0
20241205,175800,701471430,7700,7700,7700,7700,0
20241205,175700,701471430,7700,7700,7700,7700,0
20241205,175600,701471430,7700,7700,7700,7700,0
20241205,175500,701471430,7700,7700,7700,7700,0
20241205,175400,701471430,7700,7700,7700,7700,0
20241205,175300,701471430,7700,7700,7700,7700,0
20241205,175200,701471430,7700,7700,7700,7700,0
20241205,175100,701471430,7700,7700,7700,7700,1361
20241205,175000,701471430,7700,7700,7700,7700,0
20241205,174900,701471430,7700,7700,7700,7700,0
20241205,174800,701471430,7700,7700,7700,7700,0
20241205,174700,701471430,7700,7700,7700,7700,0
20241205,174600,701471430,7700,7700,7700,7700,0
20241205,174500,701471430,7700,7700,7700,7700,0
20241205,174400,701471430,7700,7700,7700,7700,0
20241205,174300,701471430,7700,7700,7700,7700,0
20241205,174200,701471430,7700,7700,7700,7700,0
20241205,174100,701471430,7700,7700,7700,7700,0
20241205,174000,701471430,7700,7700,7700,7700,0
20241205,173900,701471430,7700,7700,7700,7700,0
20241205,173800,701471430,7700,7700,7700,7700,0
20241205,173700,701471430,7700,7700,7700,7700,0
20241205,173600,701471430,7700,7700,7700,7700,0
20241205,173500,701471430,7700,7700,7700,7700,0
20241205,173400,701471430,7700,7700,7700,7700,0
20241205,173300,701471430,7700,7700,7700,7700,0
20241205,173200,701471430,7700,7700,7700,7700,0
20241205,173100,701471430,7700,7700,7700,7700,0
20241205,173000,701471430,7700,7700,7700,7700,0
20241205,172900,701471430,7700,7700,7700,7700,0
20241205,172800,701471430,7700,7700,7700,7700,0
20241205,172700,701471430,7700,7700,7700,7700,0
20241205,172600,701471430,7700,7700,7700,7700,0
20241205,172500,701471430,7700,7700,7700,7700,0
20241205,172400,701471430,7700,7700,7700,7700,0
20241205,172300,701471430,7700,7700,7700,7700,0
20241205,172200,701471430,7700,7700,7700,7700,0
20241205,172100,701471430,7700,7700,7700,7700,1361
20241205,172000,701471430,7700,7700,7700,7700,0
20241205,171900,701471430,7700,7700,7700,7700,0
20241205,171800,701471430,7700,7700,7700,7700,0
20241205,171700,701471430,7700,7700,7700,7700,0
20241205,171600,701471430,7700,7700,7700,7700,0
20241205,171500,701471430,7700,7700,7700,7700,0
20241205,171400,701471430,7700,7700,7700,7700,0
20241205,171300,701471430,7700,7700,7700,7700,0
20241205,171200,701471430,7700,7700,7700,7700,0
20241205,171100,701471430,7700,7700,7700,7700,0
20241205,171000,701471430,7700,7700,7700,7700,0
20241205,170900,701471430,7700,7700,7700,7700,0
20241205,170800,701471430,7700,7700,7700,7700,0
20241205,170700,701471430,7700,7700,7700,7700,0
20241205,170600,701471430,7700,7700,7700,7700,0
20241205,170500,701471430,7700,7700,7700,7700,0
20241205,170400,701471430,7700,7700,7700,7700,0
20241205,170300,701471430,7700,7700,7700,7700,0
20241205,170200,701471430,7700,7700,7700,7700,0
20241205,170100,701471430,7700,7700,7700,7700,0
20241205,170000,701471430,7700,7700,7700,7700,0
20241205,165900,701471430,7700,7700,7700,7700,0
20241205,165800,701471430,7700,7700,7700,7700,0
20241205,165700,701471430,7700,7700,7700,7700,0
20241205,165600,701471430,7700,7700,7700,7700,0
20241205,165500,701471430,7700,7700,7700,7700,0
20241205,165400,701471430,7700,7700,7700,7700,0
20241205,165300,701471430,7700,7700,7700,7700,0
20241205,165200,701471430,7700,7700,7700,7700,0
20241205,165100,701471430,7700,7700,7700,7700,1361
20241205,165000,701471430,7700,7700,7700,7700,0
20241205,164900,701471430,7700,7700,7700,7700,0
20241205,164800,701471430,7700,7700,7700,7700,0
20241205,164700,701471430,7700,7700,7700,7700,0
20241205,164600,701471430,7700,7700,7700,7700,0
20241205,164500,701471430,7700,7700,7700,7700,0
20241205,164400,701471430,7700,7700,7700,7700,0
20241205,164300,701471430,7700,7700,7700,7700,0
20241205,164200,701471430,7700,7700,7700,7700,0
20241205,164100,701471430,7700,7700,7700,7700,0
20241205,164000,701471430,7700,7700,7700,7700,0
20241205,163900,701471430,7700,7700,7700,7700,0
20241205,163800,701471430,7700,7700,7700,7700,0
20241205,163700,701471430,7700,7700,7700,7700,0
20241205,163600,701471430,7700,7700,7700,7700,0
20241205,163500,701471430,7700,7700,7700,7700,0
20241205,163400,701471430,7700,7700,7700,7700,0
20241205,163300,701471430,7700,7700,7700,7700,0
20241205,163200,701471430,7700,7700,7700,7700,0
20241205,163100,701471430,7700,7700,7700,7700,0
20241205,163000,701471430,7700,7700,7700,7700,0
20241205,162900,701471430,7700,7700,7700,7700,0
20241205,162800,701471430,7700,7700,7700,7700,0
20241205,162700,701471430,7700,7700,7700,7700,0
20241205,162600,701471430,7700,7700,7700,7700,0
20241205,162500,701471430,7700,7700,7700,7700,0
20241205,162400,701471430,7700,7700,7700,7700,0
20241205,162300,701471430,7700,7700,7700,7700,0
20241205,162200,701471430,7700,7700,7700,7700,0
20241205,162100,701471430,7700,7700,7700,7700,1361
20241205,162000,701471430,7700,7700,7700,7700,0
20241205,161900,701471430,7700,7700,7700,7700,0
20241205,161800,701471430,7700,7700,7700,7700,0
20241205,161700,701471430,7700,7700,7700,7700,0
20241205,161600,701471430,7700,7700,7700,7700,0
20241205,161500,701471430,7700,7700,7700,7700,0
20241205,161400,701471430,7700,7700,7700,7700,0
20241205,161300,701471430,7700,7700,7700,7700,0
20241205,161200,701471430,7700,7700,7700,7700,0
20241205,161100,701471430,7700,7700,7700,7700,0
20241205,161000,701471430,7700,7700,7700,7700,0
20241205,160900,701471430,7700,7700,7700,7700,0
20241205,160800,701471430,7700,7700,7700,7700,0
20241205,160700,701471430,7700,7700,7700,7700,0
20241205,160600,701471430,7700,7700,7700,7700,0
20241205,160500,701471430,7700,7700,7700,7700,0
20241205,160400,701471430,7700,7700,7700,7700,0
20241205,160300,701471430,7700,7700,7700,7700,0
20241205,160200,701471430,7700,7700,7700,7700,0
20241205,160100,701471430,7700,7700,7700,7700,0
20241205,160000,701471430,7700,7700,7700,7700,0
20241205,155900,701471430,7700,7700,7700,7700,0
20241205,155800,701471430,7700,7700,7700,7700,0
20241205,155700,701471430,7700,7700,7700,7700,0
20241205,155600,701471430,7700,7700,7700,7700,0
20241205,155500,701471430,7700,7700,7700,7700,0
20241205,155400,701471430,7700,7700,7700,7700,0
20241205,155300,701471430,7700,7700,7700,7700,0
20241205,155200,701471430,7700,7700,7700,7700,0
20241205,155100,701471430,7700,7700,7700,7700,1361
20241205,155000,701471430,7700,7700,7700,7700,0
20241205,154900,701471430,7700,7700,7700,7700,0
20241205,154800,701471430,7700,7700,7700,7700,0
20241205,154700,701471430,7700,7700,7700,7700,0
20241205,154600,701471430,7700,7700,7700,7700,0
20241205,154500,701471430,7700,7700,7700,7700,0
20241205,154400,701471430,7700,7700,7700,7700,0
20241205,154300,701471430,7700,7700,7700,7700,0
20241205,154200,701471430,7700,7700,7700,7700,0
20241205,154100,701471430,7700,7700,7700,7700,0
20241205,154000,701471430,7700,7700,7700,7700,0
20241205,153900,701471430,7700,7700,7700,7700,0
20241205,153800,701471430,7700,7700,7700,7700,0
20241205,153700,701471430,7700,7700,7700,7700,0
20241205,153600,701471430,7700,7700,7700,7700,0
20241205,153500,701471430,7700,7700,7700,7700,0
20241205,153400,701471430,7700,7700,7700,7700,0
20241205,153300,701471430,7700,7700,7700,7700,0
20241205,153200,701471430,7700,7700,7700,7700,0
20241205,153100,701471430,7700,7700,7700,7700,0
20241205,153000,701471430,7700,7700,7700,7700,1361
20241205,152900,690991730,7780,7780,7780,7780,0
20241205,152800,690991730,7780,7780,7780,7780,0
20241205,152700,690991730,7780,7780,7780,7780,0
20241205,152600,690991730,7780,7780,7780,7780,0
20241205,152500,690991730,7780,7780,7780,7780,0
20241205,152400,690991730,7780,7780,7780,7780,0
20241205,152300,690991730,7780,7780,7780,7780,0
20241205,152200,690991730,7780,7780,7780,7780,0
20241205,152100,690991730,7780,7780,7780,7780,0
20241205,152000,690991730,7780,7780,7780,7780,0
20241205,151900,690991730,7780,7780,7780,7780,153
20241205,151800,689801390,7800,7780,7800,7780,60
20241205,151700,689334280,7780,7780,7780,7780,124
20241205,151600,688369560,7780,7770,7780,7770,33
20241205,151500,688112920,7780,7780,7780,7780,0
20241205,151400,688112920,7780,7750,7780,7750,35
20241205,151300,687841010,7740,7730,7740,7730,220
20241205,151200,686140400,7670,7670,7670,7670,0
20241205,151100,686140400,7670,7720,7720,7670,551
20241205,151000,681906590,7690,7720,7720,7690,179
20241205,150900,680529190,7720,7720,7720,7720,8
20241205,150800,680467430,7720,7720,7720,7720,7
20241205,150700,680413390,7740,7740,7740,7740,1
20241205,150600,680405650,7720,7720,7720,7720,0
20241205,150500,680405650,7720,7730,7730,7720,400
20241205,150400,677317230,7780,7770,7780,7770,150
20241205,150300,676150430,7780,7780,7780,7780,521
20241205,150200,672097050,7780,7750,7780,7750,500
20241205,150100,668220650,7750,7750,7750,7750,0
20241205,150000,668220650,7750,7750,7750,7750,0
20241205,145900,668220650,7750,7730,7750,7730,100
20241205,145800,667447230,7750,7700,7750,7700,585
20241205,145700,662939780,7780,7710,7780,7710,2107
20241205,145600,646624550,7710,7710,7710,7710,1
20241205,145500,646616840,7680,7690,7690,7680,666
20241205,145400,641498880,7710,7720,7800,7710,330
20241205,145300,638953160,7670,7680,7680,7670,502
20241205,145200,635099820,7680,7680,7680,7680,30
20241205,145100,634869420,7680,7700,7700,7680,1303
20241205,145000,624843060,7700,7730,7730,7700,464
20241205,144900,621265730,7700,7700,7700,7700,1290
20241205,144800,611332730,7700,7750,7750,7700,741
20241205,144700,605612980,7800,7800,7800,7800,100
20241205,144600,604832980,7720,7720,7720,7720,0
20241205,144500,604832980,7720,7770,7770,7720,150
20241205,144400,603673340,7770,7770,7770,7770,119
20241205,144300,602748710,7820,7820,7820,7820,300
20241205,144200,600402710,7820,7820,7820,7820,16
20241205,144100,600277590,7820,7820,7820,7820,200
20241205,144000,598713590,7750,7750,7750,7750,0
20241205,143900,598713590,7750,7750,7750,7750,3
20241205,143800,598690340,7750,7750,7750,7750,0
20241205,143700,598690340,7750,7750,7750,7750,0
20241205,143600,598690340,7750,7830,7830,7750,101
20241205,143500,597907510,7830,7830,7830,7830,89
20241205,143400,597210640,7800,7740,7800,7740,340
20241205,143300,594565040,7750,7750,7750,7750,0
20241205,143200,594565040,7750,7800,7800,7750,13
20241205,143100,594464240,7800,7800,7800,7800,0
20241205,143000,594464240,7800,7830,7830,7800,12
20241205,142900,594370580,7830,7800,7830,7800,475
20241205,142800,590653300,7790,7740,7790,7740,423
20241205,142700,587366120,7780,7780,7780,7780,0
20241205,142600,587366120,7780,7780,7780,7780,0
20241205,142500,587366120,7780,7780,7780,7780,0
20241205,142400,587366120,7780,7780,7780,7780,7
20241205,142300,587311660,7740,7740,7740,7740,80
20241205,142200,586692460,7790,7790,7790,7790,0
20241205,142100,586692460,7790,7790,7790,7790,2
20241205,142000,586676880,7800,7800,7800,7800,0
20241205,141900,586676880,7800,7800,7800,7800,1
20241205,141800,586669080,7800,7800,7800,7800,0
20241205,141700,586669080,7800,7790,7800,7790,502
20241205,141600,582753580,7820,7820,7820,7820,0
20241205,141500,582753580,7820,7820,7820,7820,1
20241205,141400,582745760,7680,7760,7760,7680,547
20241205,141300,578511750,7790,7790,7790,7790,37
20241205,141200,578223520,7840,7840,7840,7840,4054
20241205,141100,546440160,7840,7790,7840,7790,241
20241205,141000,544562720,7790,7800,7800,7790,343
20241205,140900,541890510,7810,7820,7840,7810,7280
20241205,140800,484961370,7840,7840,7840,7840,295
20241205,140700,482648570,7840,7800,7840,7800,1436
20241205,140600,471447690,7820,7790,7890,7790,637
20241205,140500,466433880,7790,7710,7790,7710,4740
20241205,140400,429699840,7730,7730,7730,7730,20
20241205,140300,429545240,7700,7700,7700,7700,34
20241205,140200,429283440,7690,7700,7700,7690,323
20241205,140100,426799410,7750,7750,7750,7720,593
20241205,140000,422205940,7750,7750,7750,7750,0
20241205,135900,422205940,7750,7750,7750,7750,0
20241205,135800,422205940,7750,7750,7750,7750,20
20241205,135700,422050940,7740,7790,7790,7740,12
20241205,135600,421957760,7790,7790,7790,7790,1
20241205,135500,421949970,7740,7780,7780,7740,70
20241205,135400,421408000,7790,7750,7790,7750,125
20241205,135300,420439170,7790,7800,7800,7790,71
20241205,135200,419886050,7800,7840,7870,7800,554
20241205,135100,415546570,7850,7900,7900,7770,4869
20241205,135000,377516090,7900,7800,7900,7780,2984
20241205,134900,354220120,7800,7780,7830,7730,3212
20241205,134800,329200150,7770,7660,7770,7660,5533
20241205,134700,286509520,7650,7650,7650,7650,0
20241205,134600,286509520,7650,7650,7650,7650,302
20241205,134500,284199220,7650,7650,7650,7650,0
20241205,134400,284199220,7650,7650,7650,7650,3
20241205,134300,284176270,7600,7600,7600,7600,16
20241205,134200,284054670,7640,7640,7640,7640,0
20241205,134100,284054670,7640,7640,7640,7640,3
20241205,134000,284031750,7630,7630,7630,7630,149
20241205,133900,282894880,7630,7620,7630,7620,9
20241205,133800,282826220,7610,7610,7610,7610,0
20241205,133700,282826220,7610,7610,7610,7610,0
20241205,133600,282826220,7610,7610,7610,7610,1
20241205,133500,282818610,7580,7580,7580,7580,0
20241205,133400,282818610,7580,7580,7580,7580,0
20241205,133300,282818610,7580,7580,7580,7580,0
20241205,133200,282818610,7580,7580,7580,7580,0
20241205,133100,282818610,7580,7580,7580,7580,0
20241205,133000,282818610,7580,7580,7580,7580,0
20241205,132900,282818610,7580,7580,7580,7570,324
20241205,132800,280362870,7600,7600,7600,7600,0
20241205,132700,280362870,7600,7600,7600,7600,0
20241205,132600,280362870,7600,7600,7600,7600,24
20241205,132500,280180470,7590,7560,7590,7560,553
20241205,132400,275989170,7500,7500,7500,7500,0
20241205,132300,275989170,7500,7500,7500,7500,0
20241205,132200,275989170,7500,7500,7500,7500,0
20241205,132100,275989170,7500,7500,7500,7500,0
20241205,132000,275989170,7500,7500,7500,7500,0
20241205,131900,275989170,7500,7540,7580,7500,656
20241205,131800,271021620,7540,7540,7540,7540,115
20241205,131700,270154520,7500,7500,7500,7500,2
20241205,131600,270139520,7500,7510,7510,7490,1753
20241205,131500,256987820,7550,7550,7550,7550,5
20241205,131400,256950070,7540,7540,7540,7540,53
20241205,131300,256550450,7540,7540,7540,7540,0
20241205,131200,256550450,7540,7540,7540,7540,0
20241205,131100,256550450,7540,7540,7540,7540,5
20241205,131000,256512750,7550,7550,7550,7550,0
20241205,130900,256512750,7550,7550,7550,7550,153
20241205,130800,255357600,7510,7560,7560,7510,693
20241205,130700,250142790,7560,7560,7560,7560,0
20241205,130600,250142790,7560,7560,7560,7560,0
20241205,130500,250142790,7560,7560,7560,7560,0
20241205,130400,250142790,7560,7560,7560,7560,0
20241205,130300,250142790,7560,7580,7600,7560,707
20241205,130200,244783060,7580,7580,7580,7580,0
20241205,130100,244783060,7580,7580,7580,7580,0
20241205,130000,244783060,7580,7580,7580,7580,0
20241205,125900,244783060,7580,7580,7580,7580,0
20241205,125800,244783060,7580,7580,7580,7580,0
20241205,125700,244783060,7580,7580,7580,7580,0
20241205,125600,244783060,7580,7580,7580,7580,0
20241205,125500,244783060,7580,7580,7580,7580,4
20241205,125400,244752740,7580,7580,7580,7580,0
20241205,125300,244752740,7580,7580,7580,7580,10
20241205,125200,244676940,7580,7580,7580,7580,12
20241205,125100,244585980,7600,7610,7610,7600,39
20241205,125000,244289390,7650,7610,7650,7610,5
20241205,124900,244251180,7640,7640,7640,7640,0
20241205,124800,244251180,7640,7640,7640,7640,1
20241205,124700,244243540,7640,7640,7640,7640,0
20241205,124600,244243540,7640,7640,7640,7640,0
20241205,124500,244243540,7640,7640,7640,7640,0
20241205,124400,244243540,7640,7640,7640,7640,0
20241205,124300,244243540,7640,7640,7640,7640,0
20241205,124200,244243540,7640,7640,7640,7640,0
20241205,124100,244243540,7640,7640,7640,7640,0
20241205,124000,244243540,7640,7640,7650,7640,33
20241205,123900,243991210,7570,7570,7570,7570,2
20241205,123800,243976070,7560,7560,7560,7560,0
20241205,123700,243976070,7560,7560,7560,7560,0
20241205,123600,243976070,7560,7560,7560,7560,0
20241205,123500,243976070,7560,7610,7610,7540,1058
20241205,123400,235975170,7610,7610,7610,7610,0
20241205,123300,235975170,7610,7610,7610,7610,0
20241205,123200,235975170,7610,7610,7610,7610,0
20241205,123100,235975170,7610,7610,7610,7610,0
20241205,123000,235975170,7610,7610,7610,7610,71
20241205,122900,235434860,7680,7680,7680,7680,0
20241205,122800,235434860,7680,7680,7680,7680,0
20241205,122700,235434860,7680,7680,7680,7680,0
20241205,122600,235434860,7680,7680,7680,7680,0
20241205,122500,235434860,7680,7680,7680,7680,0
20241205,122400,235434860,7680,7680,7680,7680,0
20241205,122300,235434860,7680,7680,7680,7680,0
20241205,122200,235434860,7680,7680,7680,7680,0
20241205,122100,235434860,7680,7680,7680,7680,0
20241205,122000,235434860,7680,7680,7680,7680,0
20241205,121900,235434860,7680,7680,7680,7680,0
20241205,121800,235434860,7680,7680,7680,7680,0
20241205,121700,235434860,7680,7680,7680,7680,0
20241205,121600,235434860,7680,7680,7680,7680,1
20241205,121500,235427180,7680,7680,7680,7680,0
20241205,121400,235427180,7680,7680,7680,7680,0
20241205,121300,235427180,7680,7680,7680,7680,0
20241205,121200,235427180,7680,7680,7680,7680,0
20241205,121100,235427180,7680,7680,7680,7680,0
20241205,121000,235427180,7680,7680,7680,7680,0
20241205,120900,235427180,7680,7680,7680,7680,0
20241205,120800,235427180,7680,7680,7680,7680,1
20241205,120700,235419500,7680,7680,7680,7680,1
20241205,120600,235411820,7680,7680,7680,7680,144
20241205,120500,234305900,7680,7680,7680,7680,0
20241205,120400,234305900,7680,7680,7680,7680,0
20241205,120300,234305900,7680,7680,7680,7680,0
20241205,120200,234305900,7680,7680,7680,7680,0
20241205,120100,234305900,7680,7680,7680,7680,0
20241205,120000,234305900,7680,7680,7680,7680,0
20241205,115900,234305900,7680,7670,7680,7670,2
20241205,115800,234290550,7610,7610,7610,7610,0
20241205,115700,234290550,7610,7610,7610,7610,0
20241205,115600,234290550,7610,7610,7610,7610,0
20241205,115500,234290550,7610,7610,7610,7610,1
20241205,115400,234282940,7690,7690,7690,7690,0
20241205,115300,234282940,7690,7690,7690,7690,0
20241205,115200,234282940,7690,7690,7690,7690,0
20241205,115100,234282940,7690,7690,7690,7690,0
20241205,115000,234282940,7690,7690,7690,7690,0
20241205,114900,234282940,7690,7640,7690,7640,12
20241205,114800,234190810,7640,7640,7640,7580,110
20241205,114700,233351750,7640,7640,7640,7640,6
20241205,114600,233305910,7640,7640,7640,7640,301
20241205,114500,231006270,7640,7640,7640,7640,0
20241205,114400,231006270,7640,7640,7640,7640,0
20241205,114300,231006270,7640,7640,7640,7640,0
20241205,114200,231006270,7640,7640,7640,7640,0
20241205,114100,231006270,7640,7690,7690,7640,525
20241205,114000,226994020,7690,7670,7690,7670,11
20241205,113900,226909460,7640,7640,7640,7640,1
20241205,113800,226901820,7640,7650,7650,7640,92
20241205,113700,226198800,7650,7650,7650,7650,12
20241205,113600,226107000,7650,7650,7650,7650,18
20241205,113500,225969300,7650,7650,7650,7650,1
20241205,113400,225961650,7630,7610,7630,7610,151
20241205,113300,224811530,7590,7590,7590,7590,0
20241205,113200,224811530,7590,7590,7590,7590,0
20241205,113100,224811530,7590,7570,7590,7570,922
20241205,113000,217822280,7560,7560,7560,7560,0
20241205,112900,217822280,7560,7560,7560,7540,36
20241205,112800,217550180,7560,7560,7560,7560,0
20241205,112700,217550180,7560,7560,7560,7560,0
20241205,112600,217550180,7560,7560,7560,7560,0
20241205,112500,217550180,7560,7560,7560,7560,0
20241205,112400,217550180,7560,7560,7560,7560,1
20241205,112300,217542620,7550,7550,7550,7550,33
20241205,112200,217293470,7550,7540,7550,7540,194
20241205,112100,215829100,7510,7510,7510,7510,100
20241205,112000,215078100,7510,7510,7510,7510,0
20241205,111900,215078100,7510,7510,7510,7510,0
20241205,111800,215078100,7510,7510,7510,7510,0
20241205,111700,215078100,7510,7510,7510,7510,0
20241205,111600,215078100,7510,7510,7510,7510,0
20241205,111500,215078100,7510,7510,7510,7510,0
20241205,111400,215078100,7510,7510,7510,7510,88
20241205,111300,214417220,7510,7510,7510,7510,0
20241205,111200,214417220,7510,7510,7510,7510,0
20241205,111100,214417220,7510,7510,7510,7510,0
20241205,111000,214417220,7510,7510,7510,7510,0
20241205,110900,214417220,7510,7510,7510,7510,100
20241205,110800,213666220,7510,7510,7510,7510,0
20241205,110700,213666220,7510,7510,7510,7510,0
20241205,110600,213666220,7510,7510,7510,7510,0
20241205,110500,213666220,7510,7510,7510,7510,0
20241205,110400,213666220,7510,7510,7510,7510,0
20241205,110300,213666220,7510,7510,7510,7510,1568
20241205,110200,201890540,7510,7510,7510,7510,0
20241205,110100,201890540,7510,7510,7510,7510,0
20241205,110000,201890540,7510,7510,7510,7510,0
20241205,105900,201890540,7510,7520,7520,7510,36
20241205,105800,201620030,7550,7550,7550,7550,0
20241205,105700,201620030,7550,7550,7550,7550,3
20241205,105600,201597380,7550,7550,7550,7550,0
20241205,105500,201597380,7550,7550,7550,7550,0
20241205,105400,201597380,7550,7550,7550,7550,0
20241205,105300,201597380,7550,7550,7550,7550,0
20241205,105200,201597380,7550,7550,7550,7550,55
20241205,105100,201182130,7520,7520,7520,7520,22
20241205,105000,201016690,7520,7520,7520,7520,0
20241205,104900,201016690,7520,7520,7520,7520,0
20241205,104800,201016690,7520,7520,7520,7520,0
20241205,104700,201016690,7520,7520,7520,7520,88
20241205,104600,200354930,7520,7520,7520,7520,0
20241205,104500,200354930,7520,7520,7520,7520,100
20241205,104400,199602930,7520,7520,7520,7520,0
20241205,104300,199602930,7520,7520,7520,7520,0
20241205,104200,199602930,7520,7520,7520,7520,5
20241205,104100,199565330,7540,7540,7540,7540,0
20241205,104000,199565330,7540,7540,7540,7540,226
20241205,103900,197861290,7540,7540,7540,7540,300
20241205,103800,195599290,7520,7550,7550,7520,157
20241205,103700,194418170,7520,7520,7520,7520,0
20241205,103600,194418170,7520,7520,7520,7520,75
20241205,103500,193854170,7520,7520,7520,7520,57
20241205,103400,193425530,7530,7530,7530,7530,0
20241205,103300,193425530,7530,7530,7530,7530,10
20241205,103200,193350230,7520,7520,7520,7520,15
20241205,103100,193237430,7520,7520,7520,7520,0
20241205,103000,193237430,7520,7520,7520,7520,5
20241205,102900,193199830,7520,7520,7520,7520,50
20241205,102800,192823830,7520,7550,7550,7520,10770
20241205,102700,111657510,7560,7560,7560,7560,5
20241205,102600,111619710,7560,7560,7560,7560,132
20241205,102500,110621790,7560,7560,7560,7560,72
20241205,102400,110077470,7540,7560,7560,7540,942
20241205,102300,102972230,7600,7600,7600,7600,0
20241205,102200,102972230,7600,7560,7600,7560,19
20241205,102100,102828550,7610,7580,7610,7580,201
20241205,102000,101304390,7580,7580,7580,7580,0
20241205,101900,101304390,7580,7570,7580,7560,3
20241205,101800,101281680,7580,7580,7580,7580,0
20241205,101700,101281680,7580,7560,7580,7550,230
20241205,101600,99545140,7580,7580,7580,7580,0
20241205,101500,99545140,7580,7580,7580,7580,0
20241205,101400,99545140,7580,7570,7580,7570,2
20241205,101300,99529990,7580,7580,7580,7580,0
20241205,101200,99529990,7580,7580,7580,7580,6
20241205,101100,99484510,7580,7580,7580,7580,0
20241205,101000,99484510,7580,7580,7580,7580,9
20241205,100900,99416290,7550,7560,7560,7550,4
20241205,100800,99386080,7580,7580,7580,7580,0
20241205,100700,99386080,7580,7560,7580,7540,3501
20241205,100600,72980160,7580,7570,7580,7570,204
20241205,100500,71435870,7590,7590,7590,7590,2
20241205,100400,71420690,7600,7600,7600,7600,5
20241205,100300,71382690,7560,7560,7560,7560,0
20241205,100200,71382690,7560,7570,7570,7560,99
20241205,100100,70633290,7620,7620,7620,7620,0
20241205,100000,70633290,7620,7620,7620,7620,10
20241205,095900,70557090,7570,7570,7570,7570,0
20241205,095800,70557090,7570,7570,7570,7570,0
20241205,095700,70557090,7570,7570,7570,7570,202
20241205,095600,69027950,7580,7580,7580,7580,186
20241205,095500,67618070,7580,7580,7580,7580,88
20241205,095400,66951030,7660,7660,7660,7660,0
20241205,095300,66951030,7660,7660,7660,7660,0
20241205,095200,66951030,7660,7660,7660,7660,6
20241205,095100,66905070,7660,7660,7660,7660,0
20241205,095000,66905070,7660,7600,7660,7590,207
20241205,094900,65331430,7600,7600,7600,7600,0
20241205,094800,65331430,7600,7600,7600,7600,0
20241205,094700,65331430,7600,7600,7680,7600,235
20241205,094600,63544470,7610,7680,7680,7610,1043
20241205,094500,55606800,7620,7620,7620,7620,0
20241205,094400,55606800,7620,7620,7620,7620,7
20241205,094300,55553460,7620,7620,7620,7620,1
20241205,094200,55545840,7680,7650,7680,7650,49
20241205,094100,55170860,7620,7610,7620,7610,35
20241205,094000,54904410,7610,7610,7610,7610,1
20241205,093900,54896800,7670,7670,7670,7670,11
20241205,093800,54812430,7680,7650,7680,7650,97
20241205,093700,54069650,7640,7590,7640,7590,490
20241205,093600,50328720,7560,7560,7560,7560,1
20241205,093500,50321160,7560,7560,7560,7560,4
20241205,093400,50290920,7590,7590,7590,7590,0
20241205,093300,50290920,7590,7540,7590,7540,132
20241205,093200,49294590,7590,7590,7590,7590,0
20241205,093100,49294590,7590,7590,7590,7590,0
20241205,093000,49294590,7590,7590,7590,7590,5
20241205,092900,49256640,7590,7590,7590,7590,1
20241205,092800,49249050,7610,7610,7610,7610,0
20241205,092700,49249050,7610,7610,7610,7610,0
20241205,092600,49249050,7610,7610,7610,7610,0
20241205,092500,49249050,7610,7610,7610,7610,7
20241205,092400,49195780,7620,7600,7620,7600,167
20241205,092300,47925390,7600,7610,7610,7600,57
20241205,092200,47492010,7610,7550,7610,7550,264
20241205,092100,45488580,7550,7520,7550,7500,471
20241205,092000,41953560,7500,7520,7520,7500,913
20241205,091900,35095020,7520,7520,7520,7520,0
20241205,091800,35095020,7520,7520,7520,7520,0
20241205,091700,35095020,7520,7530,7530,7520,135
20241205,091600,34078480,7530,7530,7530,7530,0
20241205,091500,34078480,7530,7530,7530,7530,0
20241205,091400,34078480,7530,7530,7530,7530,0
20241205,091300,34078480,7530,7570,7570,7530,484
20241205,091200,30422870,7680,7680,7680,7680,15
20241205,091100,30307670,7680,7680,7680,7680,1
20241205,091000,30299990,7580,7580,7580,7580,110
20241205,090900,29466190,7600,7600,7600,7600,103
20241205,090800,28683390,7700,7700,7700,7700,10
20241205,090700,28606390,7710,7710,7710,7710,0
20241205,090600,28606390,7710,7710,7710,7710,1
20241205,090500,28598680,7610,7630,7630,7610,981
20241205,090400,21117690,7630,7620,7730,7620,230
20241205,090300,19362310,7640,7640,7640,7640,0
20241205,090200,19362310,7640,7650,7650,7630,1820
20241205,090100,5456630,7710,7720,7720,7650,234
20241205,090000,3663220,7740,7660,7740,7660,475
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241205 202100 701471430 7700 7700 7700 7700 1361
3 20241205 202000 701471430 7700 7700 7700 7700 0
4 20241205 201900 701471430 7700 7700 7700 7700 0
5 20241205 201800 701471430 7700 7700 7700 7700 0
6 20241205 201700 701471430 7700 7700 7700 7700 0
7 20241205 201600 701471430 7700 7700 7700 7700 0
8 20241205 201500 701471430 7700 7700 7700 7700 0
9 20241205 201400 701471430 7700 7700 7700 7700 0
10 20241205 201300 701471430 7700 7700 7700 7700 0
11 20241205 201200 701471430 7700 7700 7700 7700 0
12 20241205 201100 701471430 7700 7700 7700 7700 0
13 20241205 201000 701471430 7700 7700 7700 7700 0
14 20241205 200900 701471430 7700 7700 7700 7700 0
15 20241205 200800 701471430 7700 7700 7700 7700 0
16 20241205 200700 701471430 7700 7700 7700 7700 0
17 20241205 200600 701471430 7700 7700 7700 7700 0
18 20241205 200500 701471430 7700 7700 7700 7700 0
19 20241205 200400 701471430 7700 7700 7700 7700 0
20 20241205 200300 701471430 7700 7700 7700 7700 0
21 20241205 200200 701471430 7700 7700 7700 7700 0
22 20241205 200100 701471430 7700 7700 7700 7700 0
23 20241205 200000 701471430 7700 7700 7700 7700 0
24 20241205 195900 701471430 7700 7700 7700 7700 0
25 20241205 195800 701471430 7700 7700 7700 7700 0
26 20241205 195700 701471430 7700 7700 7700 7700 0
27 20241205 195600 701471430 7700 7700 7700 7700 0
28 20241205 195500 701471430 7700 7700 7700 7700 0
29 20241205 195400 701471430 7700 7700 7700 7700 0
30 20241205 195300 701471430 7700 7700 7700 7700 0
31 20241205 195200 701471430 7700 7700 7700 7700 0
32 20241205 195100 701471430 7700 7700 7700 7700 1361
33 20241205 195000 701471430 7700 7700 7700 7700 0
34 20241205 194900 701471430 7700 7700 7700 7700 0
35 20241205 194800 701471430 7700 7700 7700 7700 0
36 20241205 194700 701471430 7700 7700 7700 7700 0
37 20241205 194600 701471430 7700 7700 7700 7700 0
38 20241205 194500 701471430 7700 7700 7700 7700 0
39 20241205 194400 701471430 7700 7700 7700 7700 0
40 20241205 194300 701471430 7700 7700 7700 7700 0
41 20241205 194200 701471430 7700 7700 7700 7700 0
42 20241205 194100 701471430 7700 7700 7700 7700 0
43 20241205 194000 701471430 7700 7700 7700 7700 0
44 20241205 193900 701471430 7700 7700 7700 7700 0
45 20241205 193800 701471430 7700 7700 7700 7700 0
46 20241205 193700 701471430 7700 7700 7700 7700 0
47 20241205 193600 701471430 7700 7700 7700 7700 0
48 20241205 193500 701471430 7700 7700 7700 7700 0
49 20241205 193400 701471430 7700 7700 7700 7700 0
50 20241205 193300 701471430 7700 7700 7700 7700 0
51 20241205 193200 701471430 7700 7700 7700 7700 0
52 20241205 193100 701471430 7700 7700 7700 7700 0
53 20241205 193000 701471430 7700 7700 7700 7700 0
54 20241205 192900 701471430 7700 7700 7700 7700 0
55 20241205 192800 701471430 7700 7700 7700 7700 0
56 20241205 192700 701471430 7700 7700 7700 7700 0
57 20241205 192600 701471430 7700 7700 7700 7700 0
58 20241205 192500 701471430 7700 7700 7700 7700 0
59 20241205 192400 701471430 7700 7700 7700 7700 0
60 20241205 192300 701471430 7700 7700 7700 7700 0
61 20241205 192200 701471430 7700 7700 7700 7700 0
62 20241205 192100 701471430 7700 7700 7700 7700 1361
63 20241205 192000 701471430 7700 7700 7700 7700 0
64 20241205 191900 701471430 7700 7700 7700 7700 0
65 20241205 191800 701471430 7700 7700 7700 7700 0
66 20241205 191700 701471430 7700 7700 7700 7700 0
67 20241205 191600 701471430 7700 7700 7700 7700 0
68 20241205 191500 701471430 7700 7700 7700 7700 0
69 20241205 191400 701471430 7700 7700 7700 7700 0
70 20241205 191300 701471430 7700 7700 7700 7700 0
71 20241205 191200 701471430 7700 7700 7700 7700 0
72 20241205 191100 701471430 7700 7700 7700 7700 0
73 20241205 191000 701471430 7700 7700 7700 7700 0
74 20241205 190900 701471430 7700 7700 7700 7700 0
75 20241205 190800 701471430 7700 7700 7700 7700 0
76 20241205 190700 701471430 7700 7700 7700 7700 0
77 20241205 190600 701471430 7700 7700 7700 7700 0
78 20241205 190500 701471430 7700 7700 7700 7700 0
79 20241205 190400 701471430 7700 7700 7700 7700 0
80 20241205 190300 701471430 7700 7700 7700 7700 0
81 20241205 190200 701471430 7700 7700 7700 7700 0
82 20241205 190100 701471430 7700 7700 7700 7700 0
83 20241205 190000 701471430 7700 7700 7700 7700 0
84 20241205 185900 701471430 7700 7700 7700 7700 0
85 20241205 185800 701471430 7700 7700 7700 7700 0
86 20241205 185700 701471430 7700 7700 7700 7700 0
87 20241205 185600 701471430 7700 7700 7700 7700 0
88 20241205 185500 701471430 7700 7700 7700 7700 0
89 20241205 185400 701471430 7700 7700 7700 7700 0
90 20241205 185300 701471430 7700 7700 7700 7700 0
91 20241205 185200 701471430 7700 7700 7700 7700 0
92 20241205 185100 701471430 7700 7700 7700 7700 1361
93 20241205 185000 701471430 7700 7700 7700 7700 0
94 20241205 184900 701471430 7700 7700 7700 7700 0
95 20241205 184800 701471430 7700 7700 7700 7700 0
96 20241205 184700 701471430 7700 7700 7700 7700 0
97 20241205 184600 701471430 7700 7700 7700 7700 0
98 20241205 184500 701471430 7700 7700 7700 7700 0
99 20241205 184400 701471430 7700 7700 7700 7700 0
100 20241205 184300 701471430 7700 7700 7700 7700 0
101 20241205 184200 701471430 7700 7700 7700 7700 0
102 20241205 184100 701471430 7700 7700 7700 7700 0
103 20241205 184000 701471430 7700 7700 7700 7700 0
104 20241205 183900 701471430 7700 7700 7700 7700 0
105 20241205 183800 701471430 7700 7700 7700 7700 0
106 20241205 183700 701471430 7700 7700 7700 7700 0
107 20241205 183600 701471430 7700 7700 7700 7700 0
108 20241205 183500 701471430 7700 7700 7700 7700 0
109 20241205 183400 701471430 7700 7700 7700 7700 0
110 20241205 183300 701471430 7700 7700 7700 7700 0
111 20241205 183200 701471430 7700 7700 7700 7700 0
112 20241205 183100 701471430 7700 7700 7700 7700 0
113 20241205 183000 701471430 7700 7700 7700 7700 0
114 20241205 182900 701471430 7700 7700 7700 7700 0
115 20241205 182800 701471430 7700 7700 7700 7700 0
116 20241205 182700 701471430 7700 7700 7700 7700 0
117 20241205 182600 701471430 7700 7700 7700 7700 0
118 20241205 182500 701471430 7700 7700 7700 7700 0
119 20241205 182400 701471430 7700 7700 7700 7700 0
120 20241205 182300 701471430 7700 7700 7700 7700 0
121 20241205 182200 701471430 7700 7700 7700 7700 0
122 20241205 182100 701471430 7700 7700 7700 7700 1361
123 20241205 182000 701471430 7700 7700 7700 7700 0
124 20241205 181900 701471430 7700 7700 7700 7700 0
125 20241205 181800 701471430 7700 7700 7700 7700 0
126 20241205 181700 701471430 7700 7700 7700 7700 0
127 20241205 181600 701471430 7700 7700 7700 7700 0
128 20241205 181500 701471430 7700 7700 7700 7700 0
129 20241205 181400 701471430 7700 7700 7700 7700 0
130 20241205 181300 701471430 7700 7700 7700 7700 0
131 20241205 181200 701471430 7700 7700 7700 7700 0
132 20241205 181100 701471430 7700 7700 7700 7700 0
133 20241205 181000 701471430 7700 7700 7700 7700 0
134 20241205 180900 701471430 7700 7700 7700 7700 0
135 20241205 180800 701471430 7700 7700 7700 7700 0
136 20241205 180700 701471430 7700 7700 7700 7700 0
137 20241205 180600 701471430 7700 7700 7700 7700 0
138 20241205 180500 701471430 7700 7700 7700 7700 0
139 20241205 180400 701471430 7700 7700 7700 7700 0
140 20241205 180300 701471430 7700 7700 7700 7700 0
141 20241205 180200 701471430 7700 7700 7700 7700 0
142 20241205 180100 701471430 7700 7700 7700 7700 0
143 20241205 180000 701471430 7700 7700 7700 7700 0
144 20241205 175900 701471430 7700 7700 7700 7700 0
145 20241205 175800 701471430 7700 7700 7700 7700 0
146 20241205 175700 701471430 7700 7700 7700 7700 0
147 20241205 175600 701471430 7700 7700 7700 7700 0
148 20241205 175500 701471430 7700 7700 7700 7700 0
149 20241205 175400 701471430 7700 7700 7700 7700 0
150 20241205 175300 701471430 7700 7700 7700 7700 0
151 20241205 175200 701471430 7700 7700 7700 7700 0
152 20241205 175100 701471430 7700 7700 7700 7700 1361
153 20241205 175000 701471430 7700 7700 7700 7700 0
154 20241205 174900 701471430 7700 7700 7700 7700 0
155 20241205 174800 701471430 7700 7700 7700 7700 0
156 20241205 174700 701471430 7700 7700 7700 7700 0
157 20241205 174600 701471430 7700 7700 7700 7700 0
158 20241205 174500 701471430 7700 7700 7700 7700 0
159 20241205 174400 701471430 7700 7700 7700 7700 0
160 20241205 174300 701471430 7700 7700 7700 7700 0
161 20241205 174200 701471430 7700 7700 7700 7700 0
162 20241205 174100 701471430 7700 7700 7700 7700 0
163 20241205 174000 701471430 7700 7700 7700 7700 0
164 20241205 173900 701471430 7700 7700 7700 7700 0
165 20241205 173800 701471430 7700 7700 7700 7700 0
166 20241205 173700 701471430 7700 7700 7700 7700 0
167 20241205 173600 701471430 7700 7700 7700 7700 0
168 20241205 173500 701471430 7700 7700 7700 7700 0
169 20241205 173400 701471430 7700 7700 7700 7700 0
170 20241205 173300 701471430 7700 7700 7700 7700 0
171 20241205 173200 701471430 7700 7700 7700 7700 0
172 20241205 173100 701471430 7700 7700 7700 7700 0
173 20241205 173000 701471430 7700 7700 7700 7700 0
174 20241205 172900 701471430 7700 7700 7700 7700 0
175 20241205 172800 701471430 7700 7700 7700 7700 0
176 20241205 172700 701471430 7700 7700 7700 7700 0
177 20241205 172600 701471430 7700 7700 7700 7700 0
178 20241205 172500 701471430 7700 7700 7700 7700 0
179 20241205 172400 701471430 7700 7700 7700 7700 0
180 20241205 172300 701471430 7700 7700 7700 7700 0
181 20241205 172200 701471430 7700 7700 7700 7700 0
182 20241205 172100 701471430 7700 7700 7700 7700 1361
183 20241205 172000 701471430 7700 7700 7700 7700 0
184 20241205 171900 701471430 7700 7700 7700 7700 0
185 20241205 171800 701471430 7700 7700 7700 7700 0
186 20241205 171700 701471430 7700 7700 7700 7700 0
187 20241205 171600 701471430 7700 7700 7700 7700 0
188 20241205 171500 701471430 7700 7700 7700 7700 0
189 20241205 171400 701471430 7700 7700 7700 7700 0
190 20241205 171300 701471430 7700 7700 7700 7700 0
191 20241205 171200 701471430 7700 7700 7700 7700 0
192 20241205 171100 701471430 7700 7700 7700 7700 0
193 20241205 171000 701471430 7700 7700 7700 7700 0
194 20241205 170900 701471430 7700 7700 7700 7700 0
195 20241205 170800 701471430 7700 7700 7700 7700 0
196 20241205 170700 701471430 7700 7700 7700 7700 0
197 20241205 170600 701471430 7700 7700 7700 7700 0
198 20241205 170500 701471430 7700 7700 7700 7700 0
199 20241205 170400 701471430 7700 7700 7700 7700 0
200 20241205 170300 701471430 7700 7700 7700 7700 0
201 20241205 170200 701471430 7700 7700 7700 7700 0
202 20241205 170100 701471430 7700 7700 7700 7700 0
203 20241205 170000 701471430 7700 7700 7700 7700 0
204 20241205 165900 701471430 7700 7700 7700 7700 0
205 20241205 165800 701471430 7700 7700 7700 7700 0
206 20241205 165700 701471430 7700 7700 7700 7700 0
207 20241205 165600 701471430 7700 7700 7700 7700 0
208 20241205 165500 701471430 7700 7700 7700 7700 0
209 20241205 165400 701471430 7700 7700 7700 7700 0
210 20241205 165300 701471430 7700 7700 7700 7700 0
211 20241205 165200 701471430 7700 7700 7700 7700 0
212 20241205 165100 701471430 7700 7700 7700 7700 1361
213 20241205 165000 701471430 7700 7700 7700 7700 0
214 20241205 164900 701471430 7700 7700 7700 7700 0
215 20241205 164800 701471430 7700 7700 7700 7700 0
216 20241205 164700 701471430 7700 7700 7700 7700 0
217 20241205 164600 701471430 7700 7700 7700 7700 0
218 20241205 164500 701471430 7700 7700 7700 7700 0
219 20241205 164400 701471430 7700 7700 7700 7700 0
220 20241205 164300 701471430 7700 7700 7700 7700 0
221 20241205 164200 701471430 7700 7700 7700 7700 0
222 20241205 164100 701471430 7700 7700 7700 7700 0
223 20241205 164000 701471430 7700 7700 7700 7700 0
224 20241205 163900 701471430 7700 7700 7700 7700 0
225 20241205 163800 701471430 7700 7700 7700 7700 0
226 20241205 163700 701471430 7700 7700 7700 7700 0
227 20241205 163600 701471430 7700 7700 7700 7700 0
228 20241205 163500 701471430 7700 7700 7700 7700 0
229 20241205 163400 701471430 7700 7700 7700 7700 0
230 20241205 163300 701471430 7700 7700 7700 7700 0
231 20241205 163200 701471430 7700 7700 7700 7700 0
232 20241205 163100 701471430 7700 7700 7700 7700 0
233 20241205 163000 701471430 7700 7700 7700 7700 0
234 20241205 162900 701471430 7700 7700 7700 7700 0
235 20241205 162800 701471430 7700 7700 7700 7700 0
236 20241205 162700 701471430 7700 7700 7700 7700 0
237 20241205 162600 701471430 7700 7700 7700 7700 0
238 20241205 162500 701471430 7700 7700 7700 7700 0
239 20241205 162400 701471430 7700 7700 7700 7700 0
240 20241205 162300 701471430 7700 7700 7700 7700 0
241 20241205 162200 701471430 7700 7700 7700 7700 0
242 20241205 162100 701471430 7700 7700 7700 7700 1361
243 20241205 162000 701471430 7700 7700 7700 7700 0
244 20241205 161900 701471430 7700 7700 7700 7700 0
245 20241205 161800 701471430 7700 7700 7700 7700 0
246 20241205 161700 701471430 7700 7700 7700 7700 0
247 20241205 161600 701471430 7700 7700 7700 7700 0
248 20241205 161500 701471430 7700 7700 7700 7700 0
249 20241205 161400 701471430 7700 7700 7700 7700 0
250 20241205 161300 701471430 7700 7700 7700 7700 0
251 20241205 161200 701471430 7700 7700 7700 7700 0
252 20241205 161100 701471430 7700 7700 7700 7700 0
253 20241205 161000 701471430 7700 7700 7700 7700 0
254 20241205 160900 701471430 7700 7700 7700 7700 0
255 20241205 160800 701471430 7700 7700 7700 7700 0
256 20241205 160700 701471430 7700 7700 7700 7700 0
257 20241205 160600 701471430 7700 7700 7700 7700 0
258 20241205 160500 701471430 7700 7700 7700 7700 0
259 20241205 160400 701471430 7700 7700 7700 7700 0
260 20241205 160300 701471430 7700 7700 7700 7700 0
261 20241205 160200 701471430 7700 7700 7700 7700 0
262 20241205 160100 701471430 7700 7700 7700 7700 0
263 20241205 160000 701471430 7700 7700 7700 7700 0
264 20241205 155900 701471430 7700 7700 7700 7700 0
265 20241205 155800 701471430 7700 7700 7700 7700 0
266 20241205 155700 701471430 7700 7700 7700 7700 0
267 20241205 155600 701471430 7700 7700 7700 7700 0
268 20241205 155500 701471430 7700 7700 7700 7700 0
269 20241205 155400 701471430 7700 7700 7700 7700 0
270 20241205 155300 701471430 7700 7700 7700 7700 0
271 20241205 155200 701471430 7700 7700 7700 7700 0
272 20241205 155100 701471430 7700 7700 7700 7700 1361
273 20241205 155000 701471430 7700 7700 7700 7700 0
274 20241205 154900 701471430 7700 7700 7700 7700 0
275 20241205 154800 701471430 7700 7700 7700 7700 0
276 20241205 154700 701471430 7700 7700 7700 7700 0
277 20241205 154600 701471430 7700 7700 7700 7700 0
278 20241205 154500 701471430 7700 7700 7700 7700 0
279 20241205 154400 701471430 7700 7700 7700 7700 0
280 20241205 154300 701471430 7700 7700 7700 7700 0
281 20241205 154200 701471430 7700 7700 7700 7700 0
282 20241205 154100 701471430 7700 7700 7700 7700 0
283 20241205 154000 701471430 7700 7700 7700 7700 0
284 20241205 153900 701471430 7700 7700 7700 7700 0
285 20241205 153800 701471430 7700 7700 7700 7700 0
286 20241205 153700 701471430 7700 7700 7700 7700 0
287 20241205 153600 701471430 7700 7700 7700 7700 0
288 20241205 153500 701471430 7700 7700 7700 7700 0
289 20241205 153400 701471430 7700 7700 7700 7700 0
290 20241205 153300 701471430 7700 7700 7700 7700 0
291 20241205 153200 701471430 7700 7700 7700 7700 0
292 20241205 153100 701471430 7700 7700 7700 7700 0
293 20241205 153000 701471430 7700 7700 7700 7700 1361
294 20241205 152900 690991730 7780 7780 7780 7780 0
295 20241205 152800 690991730 7780 7780 7780 7780 0
296 20241205 152700 690991730 7780 7780 7780 7780 0
297 20241205 152600 690991730 7780 7780 7780 7780 0
298 20241205 152500 690991730 7780 7780 7780 7780 0
299 20241205 152400 690991730 7780 7780 7780 7780 0
300 20241205 152300 690991730 7780 7780 7780 7780 0
301 20241205 152200 690991730 7780 7780 7780 7780 0
302 20241205 152100 690991730 7780 7780 7780 7780 0
303 20241205 152000 690991730 7780 7780 7780 7780 0
304 20241205 151900 690991730 7780 7780 7780 7780 153
305 20241205 151800 689801390 7800 7780 7800 7780 60
306 20241205 151700 689334280 7780 7780 7780 7780 124
307 20241205 151600 688369560 7780 7770 7780 7770 33
308 20241205 151500 688112920 7780 7780 7780 7780 0
309 20241205 151400 688112920 7780 7750 7780 7750 35
310 20241205 151300 687841010 7740 7730 7740 7730 220
311 20241205 151200 686140400 7670 7670 7670 7670 0
312 20241205 151100 686140400 7670 7720 7720 7670 551
313 20241205 151000 681906590 7690 7720 7720 7690 179
314 20241205 150900 680529190 7720 7720 7720 7720 8
315 20241205 150800 680467430 7720 7720 7720 7720 7
316 20241205 150700 680413390 7740 7740 7740 7740 1
317 20241205 150600 680405650 7720 7720 7720 7720 0
318 20241205 150500 680405650 7720 7730 7730 7720 400
319 20241205 150400 677317230 7780 7770 7780 7770 150
320 20241205 150300 676150430 7780 7780 7780 7780 521
321 20241205 150200 672097050 7780 7750 7780 7750 500
322 20241205 150100 668220650 7750 7750 7750 7750 0
323 20241205 150000 668220650 7750 7750 7750 7750 0
324 20241205 145900 668220650 7750 7730 7750 7730 100
325 20241205 145800 667447230 7750 7700 7750 7700 585
326 20241205 145700 662939780 7780 7710 7780 7710 2107
327 20241205 145600 646624550 7710 7710 7710 7710 1
328 20241205 145500 646616840 7680 7690 7690 7680 666
329 20241205 145400 641498880 7710 7720 7800 7710 330
330 20241205 145300 638953160 7670 7680 7680 7670 502
331 20241205 145200 635099820 7680 7680 7680 7680 30
332 20241205 145100 634869420 7680 7700 7700 7680 1303
333 20241205 145000 624843060 7700 7730 7730 7700 464
334 20241205 144900 621265730 7700 7700 7700 7700 1290
335 20241205 144800 611332730 7700 7750 7750 7700 741
336 20241205 144700 605612980 7800 7800 7800 7800 100
337 20241205 144600 604832980 7720 7720 7720 7720 0
338 20241205 144500 604832980 7720 7770 7770 7720 150
339 20241205 144400 603673340 7770 7770 7770 7770 119
340 20241205 144300 602748710 7820 7820 7820 7820 300
341 20241205 144200 600402710 7820 7820 7820 7820 16
342 20241205 144100 600277590 7820 7820 7820 7820 200
343 20241205 144000 598713590 7750 7750 7750 7750 0
344 20241205 143900 598713590 7750 7750 7750 7750 3
345 20241205 143800 598690340 7750 7750 7750 7750 0
346 20241205 143700 598690340 7750 7750 7750 7750 0
347 20241205 143600 598690340 7750 7830 7830 7750 101
348 20241205 143500 597907510 7830 7830 7830 7830 89
349 20241205 143400 597210640 7800 7740 7800 7740 340
350 20241205 143300 594565040 7750 7750 7750 7750 0
351 20241205 143200 594565040 7750 7800 7800 7750 13
352 20241205 143100 594464240 7800 7800 7800 7800 0
353 20241205 143000 594464240 7800 7830 7830 7800 12
354 20241205 142900 594370580 7830 7800 7830 7800 475
355 20241205 142800 590653300 7790 7740 7790 7740 423
356 20241205 142700 587366120 7780 7780 7780 7780 0
357 20241205 142600 587366120 7780 7780 7780 7780 0
358 20241205 142500 587366120 7780 7780 7780 7780 0
359 20241205 142400 587366120 7780 7780 7780 7780 7
360 20241205 142300 587311660 7740 7740 7740 7740 80
361 20241205 142200 586692460 7790 7790 7790 7790 0
362 20241205 142100 586692460 7790 7790 7790 7790 2
363 20241205 142000 586676880 7800 7800 7800 7800 0
364 20241205 141900 586676880 7800 7800 7800 7800 1
365 20241205 141800 586669080 7800 7800 7800 7800 0
366 20241205 141700 586669080 7800 7790 7800 7790 502
367 20241205 141600 582753580 7820 7820 7820 7820 0
368 20241205 141500 582753580 7820 7820 7820 7820 1
369 20241205 141400 582745760 7680 7760 7760 7680 547
370 20241205 141300 578511750 7790 7790 7790 7790 37
371 20241205 141200 578223520 7840 7840 7840 7840 4054
372 20241205 141100 546440160 7840 7790 7840 7790 241
373 20241205 141000 544562720 7790 7800 7800 7790 343
374 20241205 140900 541890510 7810 7820 7840 7810 7280
375 20241205 140800 484961370 7840 7840 7840 7840 295
376 20241205 140700 482648570 7840 7800 7840 7800 1436
377 20241205 140600 471447690 7820 7790 7890 7790 637
378 20241205 140500 466433880 7790 7710 7790 7710 4740
379 20241205 140400 429699840 7730 7730 7730 7730 20
380 20241205 140300 429545240 7700 7700 7700 7700 34
381 20241205 140200 429283440 7690 7700 7700 7690 323
382 20241205 140100 426799410 7750 7750 7750 7720 593
383 20241205 140000 422205940 7750 7750 7750 7750 0
384 20241205 135900 422205940 7750 7750 7750 7750 0
385 20241205 135800 422205940 7750 7750 7750 7750 20
386 20241205 135700 422050940 7740 7790 7790 7740 12
387 20241205 135600 421957760 7790 7790 7790 7790 1
388 20241205 135500 421949970 7740 7780 7780 7740 70
389 20241205 135400 421408000 7790 7750 7790 7750 125
390 20241205 135300 420439170 7790 7800 7800 7790 71
391 20241205 135200 419886050 7800 7840 7870 7800 554
392 20241205 135100 415546570 7850 7900 7900 7770 4869
393 20241205 135000 377516090 7900 7800 7900 7780 2984
394 20241205 134900 354220120 7800 7780 7830 7730 3212
395 20241205 134800 329200150 7770 7660 7770 7660 5533
396 20241205 134700 286509520 7650 7650 7650 7650 0
397 20241205 134600 286509520 7650 7650 7650 7650 302
398 20241205 134500 284199220 7650 7650 7650 7650 0
399 20241205 134400 284199220 7650 7650 7650 7650 3
400 20241205 134300 284176270 7600 7600 7600 7600 16
401 20241205 134200 284054670 7640 7640 7640 7640 0
402 20241205 134100 284054670 7640 7640 7640 7640 3
403 20241205 134000 284031750 7630 7630 7630 7630 149
404 20241205 133900 282894880 7630 7620 7630 7620 9
405 20241205 133800 282826220 7610 7610 7610 7610 0
406 20241205 133700 282826220 7610 7610 7610 7610 0
407 20241205 133600 282826220 7610 7610 7610 7610 1
408 20241205 133500 282818610 7580 7580 7580 7580 0
409 20241205 133400 282818610 7580 7580 7580 7580 0
410 20241205 133300 282818610 7580 7580 7580 7580 0
411 20241205 133200 282818610 7580 7580 7580 7580 0
412 20241205 133100 282818610 7580 7580 7580 7580 0
413 20241205 133000 282818610 7580 7580 7580 7580 0
414 20241205 132900 282818610 7580 7580 7580 7570 324
415 20241205 132800 280362870 7600 7600 7600 7600 0
416 20241205 132700 280362870 7600 7600 7600 7600 0
417 20241205 132600 280362870 7600 7600 7600 7600 24
418 20241205 132500 280180470 7590 7560 7590 7560 553
419 20241205 132400 275989170 7500 7500 7500 7500 0
420 20241205 132300 275989170 7500 7500 7500 7500 0
421 20241205 132200 275989170 7500 7500 7500 7500 0
422 20241205 132100 275989170 7500 7500 7500 7500 0
423 20241205 132000 275989170 7500 7500 7500 7500 0
424 20241205 131900 275989170 7500 7540 7580 7500 656
425 20241205 131800 271021620 7540 7540 7540 7540 115
426 20241205 131700 270154520 7500 7500 7500 7500 2
427 20241205 131600 270139520 7500 7510 7510 7490 1753
428 20241205 131500 256987820 7550 7550 7550 7550 5
429 20241205 131400 256950070 7540 7540 7540 7540 53
430 20241205 131300 256550450 7540 7540 7540 7540 0
431 20241205 131200 256550450 7540 7540 7540 7540 0
432 20241205 131100 256550450 7540 7540 7540 7540 5
433 20241205 131000 256512750 7550 7550 7550 7550 0
434 20241205 130900 256512750 7550 7550 7550 7550 153
435 20241205 130800 255357600 7510 7560 7560 7510 693
436 20241205 130700 250142790 7560 7560 7560 7560 0
437 20241205 130600 250142790 7560 7560 7560 7560 0
438 20241205 130500 250142790 7560 7560 7560 7560 0
439 20241205 130400 250142790 7560 7560 7560 7560 0
440 20241205 130300 250142790 7560 7580 7600 7560 707
441 20241205 130200 244783060 7580 7580 7580 7580 0
442 20241205 130100 244783060 7580 7580 7580 7580 0
443 20241205 130000 244783060 7580 7580 7580 7580 0
444 20241205 125900 244783060 7580 7580 7580 7580 0
445 20241205 125800 244783060 7580 7580 7580 7580 0
446 20241205 125700 244783060 7580 7580 7580 7580 0
447 20241205 125600 244783060 7580 7580 7580 7580 0
448 20241205 125500 244783060 7580 7580 7580 7580 4
449 20241205 125400 244752740 7580 7580 7580 7580 0
450 20241205 125300 244752740 7580 7580 7580 7580 10
451 20241205 125200 244676940 7580 7580 7580 7580 12
452 20241205 125100 244585980 7600 7610 7610 7600 39
453 20241205 125000 244289390 7650 7610 7650 7610 5
454 20241205 124900 244251180 7640 7640 7640 7640 0
455 20241205 124800 244251180 7640 7640 7640 7640 1
456 20241205 124700 244243540 7640 7640 7640 7640 0
457 20241205 124600 244243540 7640 7640 7640 7640 0
458 20241205 124500 244243540 7640 7640 7640 7640 0
459 20241205 124400 244243540 7640 7640 7640 7640 0
460 20241205 124300 244243540 7640 7640 7640 7640 0
461 20241205 124200 244243540 7640 7640 7640 7640 0
462 20241205 124100 244243540 7640 7640 7640 7640 0
463 20241205 124000 244243540 7640 7640 7650 7640 33
464 20241205 123900 243991210 7570 7570 7570 7570 2
465 20241205 123800 243976070 7560 7560 7560 7560 0
466 20241205 123700 243976070 7560 7560 7560 7560 0
467 20241205 123600 243976070 7560 7560 7560 7560 0
468 20241205 123500 243976070 7560 7610 7610 7540 1058
469 20241205 123400 235975170 7610 7610 7610 7610 0
470 20241205 123300 235975170 7610 7610 7610 7610 0
471 20241205 123200 235975170 7610 7610 7610 7610 0
472 20241205 123100 235975170 7610 7610 7610 7610 0
473 20241205 123000 235975170 7610 7610 7610 7610 71
474 20241205 122900 235434860 7680 7680 7680 7680 0
475 20241205 122800 235434860 7680 7680 7680 7680 0
476 20241205 122700 235434860 7680 7680 7680 7680 0
477 20241205 122600 235434860 7680 7680 7680 7680 0
478 20241205 122500 235434860 7680 7680 7680 7680 0
479 20241205 122400 235434860 7680 7680 7680 7680 0
480 20241205 122300 235434860 7680 7680 7680 7680 0
481 20241205 122200 235434860 7680 7680 7680 7680 0
482 20241205 122100 235434860 7680 7680 7680 7680 0
483 20241205 122000 235434860 7680 7680 7680 7680 0
484 20241205 121900 235434860 7680 7680 7680 7680 0
485 20241205 121800 235434860 7680 7680 7680 7680 0
486 20241205 121700 235434860 7680 7680 7680 7680 0
487 20241205 121600 235434860 7680 7680 7680 7680 1
488 20241205 121500 235427180 7680 7680 7680 7680 0
489 20241205 121400 235427180 7680 7680 7680 7680 0
490 20241205 121300 235427180 7680 7680 7680 7680 0
491 20241205 121200 235427180 7680 7680 7680 7680 0
492 20241205 121100 235427180 7680 7680 7680 7680 0
493 20241205 121000 235427180 7680 7680 7680 7680 0
494 20241205 120900 235427180 7680 7680 7680 7680 0
495 20241205 120800 235427180 7680 7680 7680 7680 1
496 20241205 120700 235419500 7680 7680 7680 7680 1
497 20241205 120600 235411820 7680 7680 7680 7680 144
498 20241205 120500 234305900 7680 7680 7680 7680 0
499 20241205 120400 234305900 7680 7680 7680 7680 0
500 20241205 120300 234305900 7680 7680 7680 7680 0
501 20241205 120200 234305900 7680 7680 7680 7680 0
502 20241205 120100 234305900 7680 7680 7680 7680 0
503 20241205 120000 234305900 7680 7680 7680 7680 0
504 20241205 115900 234305900 7680 7670 7680 7670 2
505 20241205 115800 234290550 7610 7610 7610 7610 0
506 20241205 115700 234290550 7610 7610 7610 7610 0
507 20241205 115600 234290550 7610 7610 7610 7610 0
508 20241205 115500 234290550 7610 7610 7610 7610 1
509 20241205 115400 234282940 7690 7690 7690 7690 0
510 20241205 115300 234282940 7690 7690 7690 7690 0
511 20241205 115200 234282940 7690 7690 7690 7690 0
512 20241205 115100 234282940 7690 7690 7690 7690 0
513 20241205 115000 234282940 7690 7690 7690 7690 0
514 20241205 114900 234282940 7690 7640 7690 7640 12
515 20241205 114800 234190810 7640 7640 7640 7580 110
516 20241205 114700 233351750 7640 7640 7640 7640 6
517 20241205 114600 233305910 7640 7640 7640 7640 301
518 20241205 114500 231006270 7640 7640 7640 7640 0
519 20241205 114400 231006270 7640 7640 7640 7640 0
520 20241205 114300 231006270 7640 7640 7640 7640 0
521 20241205 114200 231006270 7640 7640 7640 7640 0
522 20241205 114100 231006270 7640 7690 7690 7640 525
523 20241205 114000 226994020 7690 7670 7690 7670 11
524 20241205 113900 226909460 7640 7640 7640 7640 1
525 20241205 113800 226901820 7640 7650 7650 7640 92
526 20241205 113700 226198800 7650 7650 7650 7650 12
527 20241205 113600 226107000 7650 7650 7650 7650 18
528 20241205 113500 225969300 7650 7650 7650 7650 1
529 20241205 113400 225961650 7630 7610 7630 7610 151
530 20241205 113300 224811530 7590 7590 7590 7590 0
531 20241205 113200 224811530 7590 7590 7590 7590 0
532 20241205 113100 224811530 7590 7570 7590 7570 922
533 20241205 113000 217822280 7560 7560 7560 7560 0
534 20241205 112900 217822280 7560 7560 7560 7540 36
535 20241205 112800 217550180 7560 7560 7560 7560 0
536 20241205 112700 217550180 7560 7560 7560 7560 0
537 20241205 112600 217550180 7560 7560 7560 7560 0
538 20241205 112500 217550180 7560 7560 7560 7560 0
539 20241205 112400 217550180 7560 7560 7560 7560 1
540 20241205 112300 217542620 7550 7550 7550 7550 33
541 20241205 112200 217293470 7550 7540 7550 7540 194
542 20241205 112100 215829100 7510 7510 7510 7510 100
543 20241205 112000 215078100 7510 7510 7510 7510 0
544 20241205 111900 215078100 7510 7510 7510 7510 0
545 20241205 111800 215078100 7510 7510 7510 7510 0
546 20241205 111700 215078100 7510 7510 7510 7510 0
547 20241205 111600 215078100 7510 7510 7510 7510 0
548 20241205 111500 215078100 7510 7510 7510 7510 0
549 20241205 111400 215078100 7510 7510 7510 7510 88
550 20241205 111300 214417220 7510 7510 7510 7510 0
551 20241205 111200 214417220 7510 7510 7510 7510 0
552 20241205 111100 214417220 7510 7510 7510 7510 0
553 20241205 111000 214417220 7510 7510 7510 7510 0
554 20241205 110900 214417220 7510 7510 7510 7510 100
555 20241205 110800 213666220 7510 7510 7510 7510 0
556 20241205 110700 213666220 7510 7510 7510 7510 0
557 20241205 110600 213666220 7510 7510 7510 7510 0
558 20241205 110500 213666220 7510 7510 7510 7510 0
559 20241205 110400 213666220 7510 7510 7510 7510 0
560 20241205 110300 213666220 7510 7510 7510 7510 1568
561 20241205 110200 201890540 7510 7510 7510 7510 0
562 20241205 110100 201890540 7510 7510 7510 7510 0
563 20241205 110000 201890540 7510 7510 7510 7510 0
564 20241205 105900 201890540 7510 7520 7520 7510 36
565 20241205 105800 201620030 7550 7550 7550 7550 0
566 20241205 105700 201620030 7550 7550 7550 7550 3
567 20241205 105600 201597380 7550 7550 7550 7550 0
568 20241205 105500 201597380 7550 7550 7550 7550 0
569 20241205 105400 201597380 7550 7550 7550 7550 0
570 20241205 105300 201597380 7550 7550 7550 7550 0
571 20241205 105200 201597380 7550 7550 7550 7550 55
572 20241205 105100 201182130 7520 7520 7520 7520 22
573 20241205 105000 201016690 7520 7520 7520 7520 0
574 20241205 104900 201016690 7520 7520 7520 7520 0
575 20241205 104800 201016690 7520 7520 7520 7520 0
576 20241205 104700 201016690 7520 7520 7520 7520 88
577 20241205 104600 200354930 7520 7520 7520 7520 0
578 20241205 104500 200354930 7520 7520 7520 7520 100
579 20241205 104400 199602930 7520 7520 7520 7520 0
580 20241205 104300 199602930 7520 7520 7520 7520 0
581 20241205 104200 199602930 7520 7520 7520 7520 5
582 20241205 104100 199565330 7540 7540 7540 7540 0
583 20241205 104000 199565330 7540 7540 7540 7540 226
584 20241205 103900 197861290 7540 7540 7540 7540 300
585 20241205 103800 195599290 7520 7550 7550 7520 157
586 20241205 103700 194418170 7520 7520 7520 7520 0
587 20241205 103600 194418170 7520 7520 7520 7520 75
588 20241205 103500 193854170 7520 7520 7520 7520 57
589 20241205 103400 193425530 7530 7530 7530 7530 0
590 20241205 103300 193425530 7530 7530 7530 7530 10
591 20241205 103200 193350230 7520 7520 7520 7520 15
592 20241205 103100 193237430 7520 7520 7520 7520 0
593 20241205 103000 193237430 7520 7520 7520 7520 5
594 20241205 102900 193199830 7520 7520 7520 7520 50
595 20241205 102800 192823830 7520 7550 7550 7520 10770
596 20241205 102700 111657510 7560 7560 7560 7560 5
597 20241205 102600 111619710 7560 7560 7560 7560 132
598 20241205 102500 110621790 7560 7560 7560 7560 72
599 20241205 102400 110077470 7540 7560 7560 7540 942
600 20241205 102300 102972230 7600 7600 7600 7600 0
601 20241205 102200 102972230 7600 7560 7600 7560 19
602 20241205 102100 102828550 7610 7580 7610 7580 201
603 20241205 102000 101304390 7580 7580 7580 7580 0
604 20241205 101900 101304390 7580 7570 7580 7560 3
605 20241205 101800 101281680 7580 7580 7580 7580 0
606 20241205 101700 101281680 7580 7560 7580 7550 230
607 20241205 101600 99545140 7580 7580 7580 7580 0
608 20241205 101500 99545140 7580 7580 7580 7580 0
609 20241205 101400 99545140 7580 7570 7580 7570 2
610 20241205 101300 99529990 7580 7580 7580 7580 0
611 20241205 101200 99529990 7580 7580 7580 7580 6
612 20241205 101100 99484510 7580 7580 7580 7580 0
613 20241205 101000 99484510 7580 7580 7580 7580 9
614 20241205 100900 99416290 7550 7560 7560 7550 4
615 20241205 100800 99386080 7580 7580 7580 7580 0
616 20241205 100700 99386080 7580 7560 7580 7540 3501
617 20241205 100600 72980160 7580 7570 7580 7570 204
618 20241205 100500 71435870 7590 7590 7590 7590 2
619 20241205 100400 71420690 7600 7600 7600 7600 5
620 20241205 100300 71382690 7560 7560 7560 7560 0
621 20241205 100200 71382690 7560 7570 7570 7560 99
622 20241205 100100 70633290 7620 7620 7620 7620 0
623 20241205 100000 70633290 7620 7620 7620 7620 10
624 20241205 095900 70557090 7570 7570 7570 7570 0
625 20241205 095800 70557090 7570 7570 7570 7570 0
626 20241205 095700 70557090 7570 7570 7570 7570 202
627 20241205 095600 69027950 7580 7580 7580 7580 186
628 20241205 095500 67618070 7580 7580 7580 7580 88
629 20241205 095400 66951030 7660 7660 7660 7660 0
630 20241205 095300 66951030 7660 7660 7660 7660 0
631 20241205 095200 66951030 7660 7660 7660 7660 6
632 20241205 095100 66905070 7660 7660 7660 7660 0
633 20241205 095000 66905070 7660 7600 7660 7590 207
634 20241205 094900 65331430 7600 7600 7600 7600 0
635 20241205 094800 65331430 7600 7600 7600 7600 0
636 20241205 094700 65331430 7600 7600 7680 7600 235
637 20241205 094600 63544470 7610 7680 7680 7610 1043
638 20241205 094500 55606800 7620 7620 7620 7620 0
639 20241205 094400 55606800 7620 7620 7620 7620 7
640 20241205 094300 55553460 7620 7620 7620 7620 1
641 20241205 094200 55545840 7680 7650 7680 7650 49
642 20241205 094100 55170860 7620 7610 7620 7610 35
643 20241205 094000 54904410 7610 7610 7610 7610 1
644 20241205 093900 54896800 7670 7670 7670 7670 11
645 20241205 093800 54812430 7680 7650 7680 7650 97
646 20241205 093700 54069650 7640 7590 7640 7590 490
647 20241205 093600 50328720 7560 7560 7560 7560 1
648 20241205 093500 50321160 7560 7560 7560 7560 4
649 20241205 093400 50290920 7590 7590 7590 7590 0
650 20241205 093300 50290920 7590 7540 7590 7540 132
651 20241205 093200 49294590 7590 7590 7590 7590 0
652 20241205 093100 49294590 7590 7590 7590 7590 0
653 20241205 093000 49294590 7590 7590 7590 7590 5
654 20241205 092900 49256640 7590 7590 7590 7590 1
655 20241205 092800 49249050 7610 7610 7610 7610 0
656 20241205 092700 49249050 7610 7610 7610 7610 0
657 20241205 092600 49249050 7610 7610 7610 7610 0
658 20241205 092500 49249050 7610 7610 7610 7610 7
659 20241205 092400 49195780 7620 7600 7620 7600 167
660 20241205 092300 47925390 7600 7610 7610 7600 57
661 20241205 092200 47492010 7610 7550 7610 7550 264
662 20241205 092100 45488580 7550 7520 7550 7500 471
663 20241205 092000 41953560 7500 7520 7520 7500 913
664 20241205 091900 35095020 7520 7520 7520 7520 0
665 20241205 091800 35095020 7520 7520 7520 7520 0
666 20241205 091700 35095020 7520 7530 7530 7520 135
667 20241205 091600 34078480 7530 7530 7530 7530 0
668 20241205 091500 34078480 7530 7530 7530 7530 0
669 20241205 091400 34078480 7530 7530 7530 7530 0
670 20241205 091300 34078480 7530 7570 7570 7530 484
671 20241205 091200 30422870 7680 7680 7680 7680 15
672 20241205 091100 30307670 7680 7680 7680 7680 1
673 20241205 091000 30299990 7580 7580 7580 7580 110
674 20241205 090900 29466190 7600 7600 7600 7600 103
675 20241205 090800 28683390 7700 7700 7700 7700 10
676 20241205 090700 28606390 7710 7710 7710 7710 0
677 20241205 090600 28606390 7710 7710 7710 7710 1
678 20241205 090500 28598680 7610 7630 7630 7610 981
679 20241205 090400 21117690 7630 7620 7730 7620 230
680 20241205 090300 19362310 7640 7640 7640 7640 0
681 20241205 090200 19362310 7640 7650 7650 7630 1820
682 20241205 090100 5456630 7710 7720 7720 7650 234
683 20241205 090000 3663220 7740 7660 7740 7660 475