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

700
192650/min/candle-20241205.csv Normal file
View File

@@ -0,0 +1,700 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241205,203800,1835140960,7630,7630,7630,7630,8456
20241205,203700,1835140960,7630,7630,7630,7630,0
20241205,203600,1835140960,7630,7630,7630,7630,0
20241205,203500,1835140960,7630,7630,7630,7630,0
20241205,203400,1835140960,7630,7630,7630,7630,0
20241205,203300,1835140960,7630,7630,7630,7630,0
20241205,203200,1835140960,7630,7630,7630,7630,0
20241205,203100,1835140960,7630,7630,7630,7630,0
20241205,203000,1835140960,7630,7630,7630,7630,0
20241205,202900,1835140960,7630,7630,7630,7630,0
20241205,202800,1835140960,7630,7630,7630,7630,0
20241205,202700,1835140960,7630,7630,7630,7630,0
20241205,202600,1835140960,7630,7630,7630,7630,0
20241205,202500,1835140960,7630,7630,7630,7630,0
20241205,202400,1835140960,7630,7630,7630,7630,0
20241205,202300,1835140960,7630,7630,7630,7630,0
20241205,202200,1835140960,7630,7630,7630,7630,0
20241205,202100,1835140960,7630,7630,7630,7630,0
20241205,202000,1835140960,7630,7630,7630,7630,0
20241205,201900,1835140960,7630,7630,7630,7630,0
20241205,201800,1835140960,7630,7630,7630,7630,0
20241205,201700,1835140960,7630,7630,7630,7630,0
20241205,201600,1835140960,7630,7630,7630,7630,0
20241205,201500,1835140960,7630,7630,7630,7630,0
20241205,201400,1835140960,7630,7630,7630,7630,0
20241205,201300,1835140960,7630,7630,7630,7630,0
20241205,201200,1835140960,7630,7630,7630,7630,0
20241205,201100,1835140960,7630,7630,7630,7630,0
20241205,201000,1835140960,7630,7630,7630,7630,0
20241205,200900,1835140960,7630,7630,7630,7630,0
20241205,200800,1835140960,7630,7630,7630,7630,8456
20241205,200700,1835140960,7630,7630,7630,7630,0
20241205,200600,1835140960,7630,7630,7630,7630,0
20241205,200500,1835140960,7630,7630,7630,7630,0
20241205,200400,1835140960,7630,7630,7630,7630,0
20241205,200300,1835140960,7630,7630,7630,7630,0
20241205,200200,1835140960,7630,7630,7630,7630,0
20241205,200100,1835140960,7630,7630,7630,7630,0
20241205,200000,1835140960,7630,7630,7630,7630,0
20241205,195900,1835140960,7630,7630,7630,7630,0
20241205,195800,1835140960,7630,7630,7630,7630,0
20241205,195700,1835140960,7630,7630,7630,7630,0
20241205,195600,1835140960,7630,7630,7630,7630,0
20241205,195500,1835140960,7630,7630,7630,7630,0
20241205,195400,1835140960,7630,7630,7630,7630,0
20241205,195300,1835140960,7630,7630,7630,7630,0
20241205,195200,1835140960,7630,7630,7630,7630,0
20241205,195100,1835140960,7630,7630,7630,7630,0
20241205,195000,1835140960,7630,7630,7630,7630,0
20241205,194900,1835140960,7630,7630,7630,7630,0
20241205,194800,1835140960,7630,7630,7630,7630,0
20241205,194700,1835140960,7630,7630,7630,7630,0
20241205,194600,1835140960,7630,7630,7630,7630,0
20241205,194500,1835140960,7630,7630,7630,7630,0
20241205,194400,1835140960,7630,7630,7630,7630,0
20241205,194300,1835140960,7630,7630,7630,7630,0
20241205,194200,1835140960,7630,7630,7630,7630,0
20241205,194100,1835140960,7630,7630,7630,7630,0
20241205,194000,1835140960,7630,7630,7630,7630,0
20241205,193900,1835140960,7630,7630,7630,7630,0
20241205,193800,1835140960,7630,7630,7630,7630,8456
20241205,193700,1835140960,7630,7630,7630,7630,0
20241205,193600,1835140960,7630,7630,7630,7630,0
20241205,193500,1835140960,7630,7630,7630,7630,0
20241205,193400,1835140960,7630,7630,7630,7630,0
20241205,193300,1835140960,7630,7630,7630,7630,0
20241205,193200,1835140960,7630,7630,7630,7630,0
20241205,193100,1835140960,7630,7630,7630,7630,0
20241205,193000,1835140960,7630,7630,7630,7630,0
20241205,192900,1835140960,7630,7630,7630,7630,0
20241205,192800,1835140960,7630,7630,7630,7630,0
20241205,192700,1835140960,7630,7630,7630,7630,0
20241205,192600,1835140960,7630,7630,7630,7630,0
20241205,192500,1835140960,7630,7630,7630,7630,0
20241205,192400,1835140960,7630,7630,7630,7630,0
20241205,192300,1835140960,7630,7630,7630,7630,0
20241205,192200,1835140960,7630,7630,7630,7630,0
20241205,192100,1835140960,7630,7630,7630,7630,0
20241205,192000,1835140960,7630,7630,7630,7630,0
20241205,191900,1835140960,7630,7630,7630,7630,0
20241205,191800,1835140960,7630,7630,7630,7630,0
20241205,191700,1835140960,7630,7630,7630,7630,0
20241205,191600,1835140960,7630,7630,7630,7630,0
20241205,191500,1835140960,7630,7630,7630,7630,0
20241205,191400,1835140960,7630,7630,7630,7630,0
20241205,191300,1835140960,7630,7630,7630,7630,0
20241205,191200,1835140960,7630,7630,7630,7630,0
20241205,191100,1835140960,7630,7630,7630,7630,0
20241205,191000,1835140960,7630,7630,7630,7630,0
20241205,190900,1835140960,7630,7630,7630,7630,0
20241205,190800,1835140960,7630,7630,7630,7630,8456
20241205,190700,1835140960,7630,7630,7630,7630,0
20241205,190600,1835140960,7630,7630,7630,7630,0
20241205,190500,1835140960,7630,7630,7630,7630,0
20241205,190400,1835140960,7630,7630,7630,7630,0
20241205,190300,1835140960,7630,7630,7630,7630,0
20241205,190200,1835140960,7630,7630,7630,7630,0
20241205,190100,1835140960,7630,7630,7630,7630,0
20241205,190000,1835140960,7630,7630,7630,7630,0
20241205,185900,1835140960,7630,7630,7630,7630,0
20241205,185800,1835140960,7630,7630,7630,7630,0
20241205,185700,1835140960,7630,7630,7630,7630,0
20241205,185600,1835140960,7630,7630,7630,7630,0
20241205,185500,1835140960,7630,7630,7630,7630,0
20241205,185400,1835140960,7630,7630,7630,7630,0
20241205,185300,1835140960,7630,7630,7630,7630,0
20241205,185200,1835140960,7630,7630,7630,7630,0
20241205,185100,1835140960,7630,7630,7630,7630,0
20241205,185000,1835140960,7630,7630,7630,7630,0
20241205,184900,1835140960,7630,7630,7630,7630,0
20241205,184800,1835140960,7630,7630,7630,7630,0
20241205,184700,1835140960,7630,7630,7630,7630,0
20241205,184600,1835140960,7630,7630,7630,7630,0
20241205,184500,1835140960,7630,7630,7630,7630,0
20241205,184400,1835140960,7630,7630,7630,7630,0
20241205,184300,1835140960,7630,7630,7630,7630,0
20241205,184200,1835140960,7630,7630,7630,7630,0
20241205,184100,1835140960,7630,7630,7630,7630,0
20241205,184000,1835140960,7630,7630,7630,7630,0
20241205,183900,1835140960,7630,7630,7630,7630,0
20241205,183800,1835140960,7630,7630,7630,7630,8456
20241205,183700,1835140960,7630,7630,7630,7630,0
20241205,183600,1835140960,7630,7630,7630,7630,0
20241205,183500,1835140960,7630,7630,7630,7630,0
20241205,183400,1835140960,7630,7630,7630,7630,0
20241205,183300,1835140960,7630,7630,7630,7630,0
20241205,183200,1835140960,7630,7630,7630,7630,0
20241205,183100,1835140960,7630,7630,7630,7630,0
20241205,183000,1835140960,7630,7630,7630,7630,0
20241205,182900,1835140960,7630,7630,7630,7630,0
20241205,182800,1835140960,7630,7630,7630,7630,0
20241205,182700,1835140960,7630,7630,7630,7630,0
20241205,182600,1835140960,7630,7630,7630,7630,0
20241205,182500,1835140960,7630,7630,7630,7630,0
20241205,182400,1835140960,7630,7630,7630,7630,0
20241205,182300,1835140960,7630,7630,7630,7630,0
20241205,182200,1835140960,7630,7630,7630,7630,0
20241205,182100,1835140960,7630,7630,7630,7630,0
20241205,182000,1835140960,7630,7630,7630,7630,0
20241205,181900,1835140960,7630,7630,7630,7630,0
20241205,181800,1835140960,7630,7630,7630,7630,0
20241205,181700,1835140960,7630,7630,7630,7630,0
20241205,181600,1835140960,7630,7630,7630,7630,0
20241205,181500,1835140960,7630,7630,7630,7630,0
20241205,181400,1835140960,7630,7630,7630,7630,0
20241205,181300,1835140960,7630,7630,7630,7630,0
20241205,181200,1835140960,7630,7630,7630,7630,0
20241205,181100,1835140960,7630,7630,7630,7630,0
20241205,181000,1835140960,7630,7630,7630,7630,0
20241205,180900,1835140960,7630,7630,7630,7630,0
20241205,180800,1835140960,7630,7630,7630,7630,8456
20241205,180700,1835140960,7630,7630,7630,7630,0
20241205,180600,1835140960,7630,7630,7630,7630,0
20241205,180500,1835140960,7630,7630,7630,7630,0
20241205,180400,1835140960,7630,7630,7630,7630,0
20241205,180300,1835140960,7630,7630,7630,7630,0
20241205,180200,1835140960,7630,7630,7630,7630,0
20241205,180100,1835140960,7630,7630,7630,7630,0
20241205,180000,1835140960,7630,7630,7630,7630,0
20241205,175900,1835140960,7630,7630,7630,7630,0
20241205,175800,1835140960,7630,7630,7630,7630,0
20241205,175700,1835140960,7630,7630,7630,7630,0
20241205,175600,1835140960,7630,7630,7630,7630,0
20241205,175500,1835140960,7630,7630,7630,7630,0
20241205,175400,1835140960,7630,7630,7630,7630,0
20241205,175300,1835140960,7630,7630,7630,7630,0
20241205,175200,1835140960,7630,7630,7630,7630,0
20241205,175100,1835140960,7630,7630,7630,7630,0
20241205,175000,1835140960,7630,7630,7630,7630,0
20241205,174900,1835140960,7630,7630,7630,7630,0
20241205,174800,1835140960,7630,7630,7630,7630,0
20241205,174700,1835140960,7630,7630,7630,7630,0
20241205,174600,1835140960,7630,7630,7630,7630,0
20241205,174500,1835140960,7630,7630,7630,7630,0
20241205,174400,1835140960,7630,7630,7630,7630,0
20241205,174300,1835140960,7630,7630,7630,7630,0
20241205,174200,1835140960,7630,7630,7630,7630,0
20241205,174100,1835140960,7630,7630,7630,7630,0
20241205,174000,1835140960,7630,7630,7630,7630,0
20241205,173900,1835140960,7630,7630,7630,7630,0
20241205,173800,1835140960,7630,7630,7630,7630,8456
20241205,173700,1835140960,7630,7630,7630,7630,0
20241205,173600,1835140960,7630,7630,7630,7630,0
20241205,173500,1835140960,7630,7630,7630,7630,0
20241205,173400,1835140960,7630,7630,7630,7630,0
20241205,173300,1835140960,7630,7630,7630,7630,0
20241205,173200,1835140960,7630,7630,7630,7630,0
20241205,173100,1835140960,7630,7630,7630,7630,0
20241205,173000,1835140960,7630,7630,7630,7630,0
20241205,172900,1835140960,7630,7630,7630,7630,0
20241205,172800,1835140960,7630,7630,7630,7630,0
20241205,172700,1835140960,7630,7630,7630,7630,0
20241205,172600,1835140960,7630,7630,7630,7630,0
20241205,172500,1835140960,7630,7630,7630,7630,0
20241205,172400,1835140960,7630,7630,7630,7630,0
20241205,172300,1835140960,7630,7630,7630,7630,0
20241205,172200,1835140960,7630,7630,7630,7630,0
20241205,172100,1835140960,7630,7630,7630,7630,0
20241205,172000,1835140960,7630,7630,7630,7630,0
20241205,171900,1835140960,7630,7630,7630,7630,0
20241205,171800,1835140960,7630,7630,7630,7630,0
20241205,171700,1835140960,7630,7630,7630,7630,0
20241205,171600,1835140960,7630,7630,7630,7630,0
20241205,171500,1835140960,7630,7630,7630,7630,0
20241205,171400,1835140960,7630,7630,7630,7630,0
20241205,171300,1835140960,7630,7630,7630,7630,0
20241205,171200,1835140960,7630,7630,7630,7630,0
20241205,171100,1835140960,7630,7630,7630,7630,0
20241205,171000,1835140960,7630,7630,7630,7630,0
20241205,170900,1835140960,7630,7630,7630,7630,0
20241205,170800,1835140960,7630,7630,7630,7630,8456
20241205,170700,1835140960,7630,7630,7630,7630,0
20241205,170600,1835140960,7630,7630,7630,7630,0
20241205,170500,1835140960,7630,7630,7630,7630,0
20241205,170400,1835140960,7630,7630,7630,7630,0
20241205,170300,1835140960,7630,7630,7630,7630,0
20241205,170200,1835140960,7630,7630,7630,7630,0
20241205,170100,1835140960,7630,7630,7630,7630,0
20241205,170000,1835140960,7630,7630,7630,7630,0
20241205,165900,1835140960,7630,7630,7630,7630,0
20241205,165800,1835140960,7630,7630,7630,7630,0
20241205,165700,1835140960,7630,7630,7630,7630,0
20241205,165600,1835140960,7630,7630,7630,7630,0
20241205,165500,1835140960,7630,7630,7630,7630,0
20241205,165400,1835140960,7630,7630,7630,7630,0
20241205,165300,1835140960,7630,7630,7630,7630,0
20241205,165200,1835140960,7630,7630,7630,7630,0
20241205,165100,1835140960,7630,7630,7630,7630,0
20241205,165000,1835140960,7630,7630,7630,7630,0
20241205,164900,1835140960,7630,7630,7630,7630,0
20241205,164800,1835140960,7630,7630,7630,7630,0
20241205,164700,1835140960,7630,7630,7630,7630,0
20241205,164600,1835140960,7630,7630,7630,7630,0
20241205,164500,1835140960,7630,7630,7630,7630,0
20241205,164400,1835140960,7630,7630,7630,7630,0
20241205,164300,1835140960,7630,7630,7630,7630,0
20241205,164200,1835140960,7630,7630,7630,7630,0
20241205,164100,1835140960,7630,7630,7630,7630,0
20241205,164000,1835140960,7630,7630,7630,7630,0
20241205,163900,1835140960,7630,7630,7630,7630,0
20241205,163800,1835140960,7630,7630,7630,7630,8456
20241205,163700,1835140960,7630,7630,7630,7630,0
20241205,163600,1835140960,7630,7630,7630,7630,0
20241205,163500,1835140960,7630,7630,7630,7630,0
20241205,163400,1835140960,7630,7630,7630,7630,0
20241205,163300,1835140960,7630,7630,7630,7630,0
20241205,163200,1835140960,7630,7630,7630,7630,0
20241205,163100,1835140960,7630,7630,7630,7630,0
20241205,163000,1835140960,7630,7630,7630,7630,0
20241205,162900,1835140960,7630,7630,7630,7630,0
20241205,162800,1835140960,7630,7630,7630,7630,0
20241205,162700,1835140960,7630,7630,7630,7630,0
20241205,162600,1835140960,7630,7630,7630,7630,0
20241205,162500,1835140960,7630,7630,7630,7630,0
20241205,162400,1835140960,7630,7630,7630,7630,0
20241205,162300,1835140960,7630,7630,7630,7630,0
20241205,162200,1835140960,7630,7630,7630,7630,0
20241205,162100,1835140960,7630,7630,7630,7630,0
20241205,162000,1835140960,7630,7630,7630,7630,0
20241205,161900,1835140960,7630,7630,7630,7630,0
20241205,161800,1835140960,7630,7630,7630,7630,0
20241205,161700,1835140960,7630,7630,7630,7630,0
20241205,161600,1835140960,7630,7630,7630,7630,0
20241205,161500,1835140960,7630,7630,7630,7630,0
20241205,161400,1835140960,7630,7630,7630,7630,0
20241205,161300,1835140960,7630,7630,7630,7630,0
20241205,161200,1835140960,7630,7630,7630,7630,0
20241205,161100,1835140960,7630,7630,7630,7630,0
20241205,161000,1835140960,7630,7630,7630,7630,0
20241205,160900,1835140960,7630,7630,7630,7630,0
20241205,160800,1835140960,7630,7630,7630,7630,8456
20241205,160700,1835140960,7630,7630,7630,7630,0
20241205,160600,1835140960,7630,7630,7630,7630,0
20241205,160500,1835140960,7630,7630,7630,7630,0
20241205,160400,1835140960,7630,7630,7630,7630,0
20241205,160300,1835140960,7630,7630,7630,7630,0
20241205,160200,1835140960,7630,7630,7630,7630,0
20241205,160100,1835140960,7630,7630,7630,7630,0
20241205,160000,1835140960,7630,7630,7630,7630,0
20241205,155900,1835140960,7630,7630,7630,7630,0
20241205,155800,1835140960,7630,7630,7630,7630,0
20241205,155700,1835140960,7630,7630,7630,7630,0
20241205,155600,1835140960,7630,7630,7630,7630,0
20241205,155500,1835140960,7630,7630,7630,7630,0
20241205,155400,1835140960,7630,7630,7630,7630,0
20241205,155300,1835140960,7630,7630,7630,7630,0
20241205,155200,1835140960,7630,7630,7630,7630,0
20241205,155100,1835140960,7630,7630,7630,7630,0
20241205,155000,1835140960,7630,7630,7630,7630,0
20241205,154900,1835140960,7630,7630,7630,7630,0
20241205,154800,1835140960,7630,7630,7630,7630,0
20241205,154700,1835140960,7630,7630,7630,7630,0
20241205,154600,1835140960,7630,7630,7630,7630,0
20241205,154500,1835140960,7630,7630,7630,7630,0
20241205,154400,1835140960,7630,7630,7630,7630,0
20241205,154300,1835140960,7630,7630,7630,7630,0
20241205,154200,1835140960,7630,7630,7630,7630,0
20241205,154100,1835140960,7630,7630,7630,7630,0
20241205,154000,1835140960,7630,7630,7630,7630,0
20241205,153900,1835140960,7630,7630,7630,7630,0
20241205,153800,1835140960,7630,7630,7630,7630,8456
20241205,153700,1835140960,7630,7630,7630,7630,0
20241205,153600,1835140960,7630,7630,7630,7630,0
20241205,153500,1835140960,7630,7630,7630,7630,0
20241205,153400,1835140960,7630,7630,7630,7630,0
20241205,153300,1835140960,7630,7630,7630,7630,0
20241205,153200,1835140960,7630,7630,7630,7630,0
20241205,153100,1835140960,7630,7630,7630,7630,0
20241205,153000,1835140960,7630,7630,7630,7630,8456
20241205,152900,1770621680,7620,7620,7620,7620,0
20241205,152800,1770621680,7620,7620,7620,7620,0
20241205,152700,1770621680,7620,7620,7620,7620,0
20241205,152600,1770621680,7620,7620,7620,7620,0
20241205,152500,1770621680,7620,7620,7620,7620,0
20241205,152400,1770621680,7620,7620,7620,7620,0
20241205,152300,1770621680,7620,7620,7620,7620,0
20241205,152200,1770621680,7620,7620,7620,7620,0
20241205,152100,1770621680,7620,7620,7620,7620,0
20241205,152000,1770621680,7620,7620,7620,7620,0
20241205,151900,1770621680,7620,7630,7630,7620,6531
20241205,151800,1720825910,7630,7640,7640,7630,7772
20241205,151700,1661514780,7640,7660,7670,7640,3660
20241205,151600,1633516700,7670,7710,7710,7670,2170
20241205,151500,1616868840,7680,7720,7720,7670,801
20241205,151400,1610695220,7660,7720,7720,7660,14016
20241205,151300,1503139940,7720,7700,7720,7680,4402
20241205,151200,1469284610,7720,7690,7720,7680,649
20241205,151100,1464296440,7720,7700,7720,7680,3690
20241205,151000,1435903430,7700,7690,7700,7680,513
20241205,150900,1431958220,7690,7690,7700,7690,2894
20241205,150800,1409700600,7700,7700,7720,7700,2433
20241205,150700,1390965460,7700,7700,7720,7700,329
20241205,150600,1388426300,7710,7700,7780,7690,3667
20241205,150500,1360112590,7700,7700,7710,7700,2650
20241205,150400,1339707580,7700,7730,7730,7700,20022
20241205,150300,1185384630,7730,7740,7740,7730,167
20241205,150200,1184093710,7730,7740,7740,7730,885
20241205,150100,1177250090,7760,7730,7760,7730,1432
20241205,150000,1166177470,7730,7740,7760,7720,5901
20241205,145900,1120556010,7740,7770,7780,7740,2445
20241205,145800,1101601920,7770,7770,7770,7770,37
20241205,145700,1101314430,7790,7770,7790,7770,51
20241205,145600,1100917880,7790,7780,7790,7770,3354
20241205,145500,1074826770,7770,7770,7770,7770,37
20241205,145400,1074539280,7770,7760,7770,7760,257
20241205,145300,1072542570,7770,7760,7770,7750,639
20241205,145200,1067584010,7770,7740,7770,7740,1173
20241205,145100,1058492000,7770,7740,7770,7740,84
20241205,145000,1057841590,7730,7790,7790,7730,7775
20241205,144900,997558750,7790,7790,7820,7790,40
20241205,144800,997247100,7830,7840,7840,7790,22111
20241205,144700,824734080,7820,7820,7820,7810,1396
20241205,144600,813823150,7830,7840,7840,7820,82
20241205,144500,813181310,7820,7870,7870,7820,150
20241205,144400,812006910,7830,7850,7900,7820,1081
20241205,144300,803494320,7810,7820,7830,7810,1474
20241205,144200,791977730,7820,7820,7830,7820,280
20241205,144100,789788110,7820,7860,7860,7820,33
20241205,144000,789529520,7820,7810,7860,7810,39
20241205,143900,789224550,7810,7810,7820,7810,351
20241205,143800,786483140,7810,7820,7820,7810,174
20241205,143700,785122830,7820,7810,7820,7810,238
20241205,143600,783262050,7810,7820,7820,7810,538
20241205,143500,779057170,7810,7820,7820,7810,459
20241205,143400,775468820,7810,7810,7820,7810,132
20241205,143300,774437850,7820,7830,7830,7810,4458
20241205,143200,739577690,7830,7830,7840,7830,47
20241205,143100,739209580,7830,7830,7860,7830,3030
20241205,143000,715484650,7840,7840,7870,7840,449
20241205,142900,711964430,7860,7840,7860,7840,2310
20241205,142800,693849850,7840,7860,7860,7840,3932
20241205,142700,662983830,7870,7860,7870,7860,135
20241205,142600,661922030,7860,7860,7860,7860,41
20241205,142500,661599770,7860,7850,7860,7850,49
20241205,142400,661215040,7860,7860,7860,7860,47
20241205,142300,660845620,7860,7860,7860,7860,600
20241205,142200,656129620,7860,7860,7860,7850,147
20241205,142100,654974620,7870,7850,7870,7850,43
20241205,142000,654637030,7860,7860,7860,7860,872
20241205,141900,647783110,7860,7860,7860,7860,21
20241205,141800,647618050,7860,7860,7860,7860,0
20241205,141700,647618050,7860,7860,7860,7860,1426
20241205,141600,636409690,7870,7860,7870,7860,171
20241205,141500,635065620,7860,7850,7860,7850,158
20241205,141400,633824100,7860,7870,7870,7860,1033
20241205,141300,625704670,7870,7870,7870,7870,711
20241205,141200,620109100,7860,7860,7860,7860,744
20241205,141100,614261260,7870,7870,7870,7870,151
20241205,141000,613072890,7870,7870,7870,7870,36
20241205,140900,612789570,7870,7870,7870,7870,75
20241205,140800,612199320,7860,7860,7860,7860,7
20241205,140700,612144300,7860,7870,7870,7860,622
20241205,140600,607254160,7870,7870,7870,7870,0
20241205,140500,607254160,7870,7860,7870,7860,223
20241205,140400,605499500,7860,7870,7870,7860,91
20241205,140300,604784210,7870,7870,7870,7870,432
20241205,140200,601384370,7870,7880,7880,7870,85
20241205,140100,600714970,7880,7880,7880,7880,1
20241205,140000,600707090,7870,7870,7870,7870,40
20241205,135900,600392290,7880,7880,7880,7880,10
20241205,135800,600313490,7880,7880,7880,7880,5
20241205,135700,600274090,7890,7890,7890,7890,14
20241205,135600,600163630,7890,7870,7890,7870,67
20241205,135500,599636320,7860,7870,7870,7860,134
20241205,135400,598582060,7860,7860,7870,7860,2529
20241205,135300,578704100,7860,7860,7860,7860,43
20241205,135200,578366120,7870,7870,7870,7870,16
20241205,135100,578240200,7870,7870,7870,7870,21
20241205,135000,578074930,7870,7870,7870,7870,100
20241205,134900,577287930,7880,7880,7880,7880,0
20241205,134800,577287930,7880,7880,7880,7880,237
20241205,134700,575420370,7900,7900,7900,7900,0
20241205,134600,575420370,7900,7900,7900,7900,0
20241205,134500,575420370,7900,7880,7900,7880,125
20241205,134400,574435170,7870,7870,7870,7870,100
20241205,134300,573648170,7870,7880,7880,7870,104
20241205,134200,572829050,7880,7880,7880,7880,0
20241205,134100,572829050,7880,7880,7880,7870,457
20241205,134000,569232250,7880,7880,7880,7880,438
20241205,133900,565780810,7890,7890,7890,7890,2
20241205,133800,565765030,7890,7890,7890,7890,313
20241205,133700,563295460,7880,7880,7880,7880,100
20241205,133600,562507460,7880,7880,7880,7880,35
20241205,133500,562231660,7890,7890,7890,7890,3
20241205,133400,562207990,7890,7890,7890,7890,86
20241205,133300,561529450,7890,7900,7900,7890,111
20241205,133200,560652660,7900,7890,7900,7890,178
20241205,133100,559246800,7890,7890,7890,7890,2
20241205,133000,559231020,7880,7880,7880,7880,0
20241205,132900,559231020,7880,7880,7880,7880,62
20241205,132800,558742460,7880,7880,7880,7880,78
20241205,132700,558127820,7880,7880,7880,7880,45
20241205,132600,557773220,7870,7880,7880,7870,42
20241205,132500,557442660,7870,7880,7880,7870,12
20241205,132400,557348110,7880,7880,7880,7880,20
20241205,132300,557190510,7880,7890,7890,7880,2
20241205,132200,557174740,7850,7850,7850,7850,0
20241205,132100,557174740,7850,7860,7860,7850,130
20241205,132000,556153240,7850,7860,7890,7850,1300
20241205,131900,545933050,7870,7880,7880,7870,2017
20241205,131800,530057550,7880,7880,7880,7880,47
20241205,131700,529687190,7880,7890,7890,7880,11
20241205,131600,529600410,7900,7900,7900,7900,30
20241205,131500,529363410,7910,7910,7910,7910,1
20241205,131400,529355500,7910,7910,7910,7910,110
20241205,131300,528485400,7870,7880,7880,7870,500
20241205,131200,524550000,7880,7900,7940,7880,651
20241205,131100,519413440,7900,7930,7930,7900,451
20241205,131000,515845960,7930,7930,7930,7910,93
20241205,130900,515110270,7970,7970,7970,7970,0
20241205,130800,515110270,7970,7900,7970,7900,95
20241205,130700,514359700,7900,7920,7920,7900,3454
20241205,130600,487060210,7920,7920,7920,7920,0
20241205,130500,487060210,7920,7920,7920,7920,599
20241205,130400,482316130,7910,7910,7910,7910,71
20241205,130300,481754520,7920,7920,7920,7920,0
20241205,130200,481754520,7920,7920,7920,7920,4
20241205,130100,481722840,7920,7920,7920,7910,2118
20241205,130000,464948610,7920,7920,7920,7920,106
20241205,125900,464109090,7910,7950,7950,7910,1325
20241205,125800,453610890,7930,7950,7950,7930,105
20241205,125700,452777170,7940,7950,7950,7940,167
20241205,125600,451451060,7940,7950,7950,7940,45
20241205,125500,451093710,7950,7950,7950,7950,0
20241205,125400,451093710,7950,7950,7950,7950,5
20241205,125300,451053960,7940,7960,7960,7940,355
20241205,125200,448232270,7970,7970,7970,7970,0
20241205,125100,448232270,7970,7950,7970,7950,226
20241205,125000,446433050,7970,7970,7970,7970,0
20241205,124900,446433050,7970,7960,7970,7960,116
20241205,124800,445509630,7980,7960,7980,7960,13
20241205,124700,445406070,7960,7960,7960,7950,1030
20241205,124600,437207660,7960,7960,7960,7960,0
20241205,124500,437207660,7960,7970,7980,7960,201
20241205,124400,435604180,7980,7980,7980,7980,0
20241205,124300,435604180,7980,7970,7980,7970,282
20241205,124200,433356600,7970,7970,7970,7970,32
20241205,124100,433101560,7980,7980,7980,7980,15
20241205,124000,432981860,7970,7970,7970,7970,0
20241205,123900,432981860,7970,7980,7980,7970,47
20241205,123800,432607240,7980,7960,7980,7960,202
20241205,123700,430999290,7970,7960,7970,7960,46
20241205,123600,430633030,7970,7970,7970,7970,0
20241205,123500,430633030,7970,7970,7970,7970,200
20241205,123400,429039030,7960,7970,7970,7960,47
20241205,123300,428664860,7970,7970,7970,7970,0
20241205,123200,428664860,7970,7970,7970,7970,567
20241205,123100,424145870,7980,7980,7980,7980,1
20241205,123000,424137890,7970,7970,7970,7970,44
20241205,122900,423787210,7980,7980,7980,7980,3
20241205,122800,423763270,7970,7970,7970,7970,0
20241205,122700,423763270,7970,7980,7980,7970,21
20241205,122600,423595790,7980,7970,7980,7970,27
20241205,122500,423380590,7970,7960,7970,7960,47
20241205,122400,423006410,7970,7970,7970,7970,4
20241205,122300,422974530,7960,7960,7960,7960,0
20241205,122200,422974530,7960,7970,7970,7960,46
20241205,122100,422608300,7970,7960,7970,7960,201
20241205,122000,421008330,7970,7980,7980,7970,252
20241205,121900,418999880,7990,7990,7990,7990,4
20241205,121800,418967920,7990,7990,7990,7980,1340
20241205,121700,408273300,7990,8000,8000,7990,59
20241205,121600,407801650,7990,7990,7990,7990,100
20241205,121500,407002650,7990,7990,7990,7990,41
20241205,121400,406675060,8000,8000,8000,8000,6
20241205,121300,406627060,8000,8000,8000,8000,100
20241205,121200,405827060,7990,8000,8000,7990,168
20241205,121100,404483450,8000,8000,8000,8000,0
20241205,121000,404483450,8000,8010,8010,8000,13
20241205,120900,404379440,8010,8010,8010,8010,3
20241205,120800,404355410,8000,8000,8000,8000,117
20241205,120700,403419410,8000,8000,8000,8000,0
20241205,120600,403419410,8000,8000,8000,8000,471
20241205,120500,399651410,8000,8000,8000,8000,48
20241205,120400,399267410,8010,8000,8010,8000,209
20241205,120300,397595320,8000,8000,8000,8000,32
20241205,120200,397339320,8000,8000,8000,8000,0
20241205,120100,397339320,8000,8000,8000,8000,32
20241205,120000,397083320,8000,8010,8010,8000,43
20241205,115900,396739290,8000,8000,8000,8000,0
20241205,115800,396739290,8000,8000,8000,8000,40
20241205,115700,396419290,8000,8000,8000,8000,0
20241205,115600,396419290,8000,8000,8000,8000,1
20241205,115500,396411290,8000,8000,8010,8000,50
20241205,115400,396011250,8000,8000,8000,8000,0
20241205,115300,396011250,8000,8000,8000,8000,35
20241205,115200,395731250,8010,8010,8010,8010,0
20241205,115100,395731250,8010,8010,8010,8010,0
20241205,115000,395731250,8010,8020,8020,8010,14
20241205,114900,395619080,8020,8020,8020,8020,3
20241205,114800,395595020,8020,8020,8020,8020,0
20241205,114700,395595020,8020,8020,8020,8020,251
20241205,114600,393582000,8020,8020,8020,8020,43
20241205,114500,393237140,8030,8030,8030,8030,11
20241205,114400,393148810,8020,8020,8020,8020,0
20241205,114300,393148810,8020,8020,8020,8020,37
20241205,114200,392852070,8020,8020,8020,8020,0
20241205,114100,392852070,8020,8020,8020,8020,40
20241205,114000,392531270,8030,8030,8030,8020,3540
20241205,113900,364135070,8020,8020,8020,8020,0
20241205,113800,364135070,8020,8030,8030,8020,56
20241205,113700,363685790,8030,8030,8030,8030,27
20241205,113600,363468980,8030,8020,8040,8020,330
20241205,113500,360819530,8020,8020,8020,8020,4
20241205,113400,360787450,8010,8010,8010,8010,0
20241205,113300,360787450,8010,8020,8020,8010,770
20241205,113200,354617400,8030,8020,8030,8020,878
20241205,113100,347567810,8020,8020,8020,8020,1
20241205,113000,347559790,8030,8030,8030,8020,26
20241205,112900,347351230,8030,8030,8030,8030,0
20241205,112800,347351230,8030,8030,8030,8030,0
20241205,112700,347351230,8030,8030,8030,8030,25
20241205,112600,347150480,8030,8020,8030,7990,105
20241205,112500,346308930,7990,7990,7990,7990,0
20241205,112400,346308930,7990,7990,7990,7990,0
20241205,112300,346308930,7990,7990,7990,7990,1
20241205,112200,346300940,8030,7970,8030,7970,2965
20241205,112100,322586640,7980,7980,7980,7980,3
20241205,112000,322562700,7970,7960,7970,7960,47
20241205,111900,322188130,7960,7950,7960,7950,44
20241205,111800,321838270,7960,7960,7960,7960,0
20241205,111700,321838270,7960,7960,7960,7960,0
20241205,111600,321838270,7960,7980,7980,7950,571
20241205,111500,317298030,7980,7980,7980,7980,0
20241205,111400,317298030,7980,7980,7980,7980,1
20241205,111300,317290050,7950,7970,7970,7950,108
20241205,111200,316430640,7970,7970,7970,7970,2
20241205,111100,316414700,7960,7970,7970,7960,43
20241205,111000,316072390,7970,7970,7970,7970,100
20241205,110900,315275390,7960,7950,7960,7950,115
20241205,110800,314360680,7960,7960,7960,7960,0
20241205,110700,314360680,7960,7960,7960,7960,2
20241205,110600,314344760,7970,7970,7970,7970,3
20241205,110500,314320850,7970,7960,7970,7960,290
20241205,110400,312011800,7950,7950,7960,7950,116
20241205,110300,311089540,7960,7960,7960,7960,417
20241205,110200,307770220,7970,7970,7970,7970,17
20241205,110100,307634730,7970,7990,7990,7970,4
20241205,110000,307602790,7970,7970,7970,7970,102
20241205,105900,306789850,7970,7970,7970,7970,256
20241205,105800,304749530,7970,7970,7970,7970,0
20241205,105700,304749530,7970,7970,7980,7970,252
20241205,105600,302741010,7980,7980,7980,7980,3
20241205,105500,302717070,7980,7980,7980,7980,0
20241205,105400,302717070,7980,7990,7990,7980,11
20241205,105300,302629270,7980,7980,7980,7980,267
20241205,105200,300498610,7980,7980,7980,7980,45
20241205,105100,300139510,7990,7980,7990,7980,30
20241205,105000,299900080,7980,7980,7980,7980,48
20241205,104900,299517040,7990,7980,7990,7980,273
20241205,104800,297338320,7990,7990,7990,7990,1
20241205,104700,297330330,7980,7990,7990,7980,49
20241205,104600,296939280,7990,7990,7990,7990,0
20241205,104500,296939280,7990,7980,7990,7980,174
20241205,104400,295549430,7970,7990,7990,7970,1222
20241205,104300,285798030,7990,7990,7990,7990,612
20241205,104200,280908150,7990,8000,8000,7990,46
20241205,104100,280540550,8000,8000,8000,8000,0
20241205,104000,280540550,8000,8000,8000,8000,31
20241205,103900,280292550,8010,8000,8010,8000,54
20241205,103800,279860510,8000,8000,8000,8000,0
20241205,103700,279860510,8000,8000,8000,8000,93
20241205,103600,279116510,8000,8000,8000,8000,18
20241205,103500,278972510,8000,8000,8000,8000,62
20241205,103400,278476510,8010,8010,8010,8010,0
20241205,103300,278476510,8010,8010,8010,8010,0
20241205,103200,278476510,8010,8020,8020,8010,9
20241205,103100,278404390,8010,8010,8010,8010,0
20241205,103000,278404390,8010,8010,8010,8010,40
20241205,102900,278083990,8010,8010,8010,8010,0
20241205,102800,278083990,8010,8010,8010,8010,40
20241205,102700,277763590,8020,8020,8020,8020,3
20241205,102600,277739530,8020,8020,8020,8020,66
20241205,102500,277210210,8020,8020,8020,8020,2
20241205,102400,277194170,8020,8020,8020,8020,0
20241205,102300,277194170,8020,8020,8020,8020,0
20241205,102200,277194170,8020,8000,8020,8000,1651
20241205,102100,263962200,8000,8000,8000,8000,1
20241205,102000,263954200,8000,8000,8000,8000,0
20241205,101900,263954200,8000,8000,8000,8000,5
20241205,101800,263914200,8000,8000,8000,8000,7
20241205,101700,263858200,8000,8000,8000,8000,4
20241205,101600,263826200,8000,8000,8000,8000,0
20241205,101500,263826200,8000,8000,8000,8000,1
20241205,101400,263818200,8000,8000,8000,8000,42
20241205,101300,263482200,8000,8000,8000,8000,3
20241205,101200,263458200,8000,8000,8000,8000,0
20241205,101100,263458200,8000,8000,8000,8000,0
20241205,101000,263458200,8000,8000,8000,8000,46
20241205,100900,263090200,8010,8010,8010,8010,0
20241205,100800,263090200,8010,7990,8010,7990,1475
20241205,100700,251291720,7990,7990,7990,7990,4
20241205,100600,251259760,7950,7950,7950,7950,1
20241205,100500,251251810,7990,7990,7990,7990,0
20241205,100400,251251810,7990,7950,7990,7950,315
20241205,100300,248745640,8000,7940,8000,7940,4
20241205,100200,248713700,7950,7950,7950,7950,8
20241205,100100,248650100,7950,7990,7990,7950,369
20241205,100000,245712550,8000,8000,8000,8000,0
20241205,095900,245712550,8000,8000,8000,8000,0
20241205,095800,245712550,8000,8000,8010,7990,16
20241205,095700,245584530,8010,8010,8010,8010,0
20241205,095600,245584530,8010,8010,8010,8010,7
20241205,095500,245528460,8020,8020,8020,8020,15
20241205,095400,245408160,8020,8020,8020,8020,0
20241205,095300,245408160,8020,7980,8020,7980,660
20241205,095200,240132120,7980,7980,7980,7980,0
20241205,095100,240132120,7980,7980,7980,7980,0
20241205,095000,240132120,7980,7970,7980,7970,240
20241205,094900,238217310,7970,7960,7970,7960,7
20241205,094800,238161560,7960,7980,7980,7960,117
20241205,094700,237229650,7980,7980,7980,7980,6
20241205,094600,237181770,7980,7980,7980,7980,297
20241205,094500,234811710,7980,7980,7980,7980,98
20241205,094400,234029670,7980,7980,7980,7980,6
20241205,094300,233981790,7980,7970,7980,7970,477
20241205,094200,230176090,7970,7980,7980,7970,131
20241205,094100,229130950,7970,7950,7970,7950,719
20241205,094000,223406730,7950,7950,7950,7950,1
20241205,093900,223398780,7950,7950,7950,7950,67
20241205,093800,222866130,7950,7950,7950,7920,84
20241205,093700,222198540,7940,7930,7940,7930,1095
20241205,093600,213514190,7930,7910,7930,7910,287
20241205,093500,211241220,7920,7920,7920,7920,100
20241205,093400,210449220,7920,7920,7920,7920,4
20241205,093300,210417540,7920,7920,7920,7920,6
20241205,093200,210370020,7920,7900,7920,7900,726
20241205,093100,204627370,7910,7910,7910,7910,103
20241205,093000,203812640,7910,7900,7910,7900,681
20241205,092900,198432230,7900,7890,7900,7830,681
20241205,092800,193058660,7830,7890,7890,7830,152
20241205,092700,191859520,7890,7890,7890,7890,30
20241205,092600,191622820,7900,7900,7900,7820,1119
20241205,092500,182856110,7900,7840,7920,7810,5832
20241205,092400,137185880,7840,7920,7950,7840,4809
20241205,092300,99355760,7930,7980,7980,7930,607
20241205,092200,94519010,7970,7960,7970,7850,5617
20241205,092100,50208150,7960,7960,7960,7960,0
20241205,092000,50208150,7960,7960,7960,7920,1180
20241205,091900,40828480,7960,7990,7990,7950,278
20241205,091800,38614280,8000,8000,8000,8000,5
20241205,091700,38574280,8010,8010,8010,8010,1
20241205,091600,38566270,7980,8020,8020,7980,319
20241205,091500,36020100,8020,8020,8020,8020,0
20241205,091400,36020100,8020,8000,8020,8000,29
20241205,091300,35787830,7980,8000,8000,7980,532
20241205,091200,31538520,8030,8030,8030,8030,0
20241205,091100,31538520,8030,8010,8040,8010,418
20241205,091000,28181840,8040,8020,8040,8010,208
20241205,090900,26515460,8030,8030,8030,8030,5
20241205,090800,26475310,8020,8020,8020,8020,1
20241205,090700,26467290,8020,8030,8040,8020,85
20241205,090600,25784120,8010,8040,8040,8010,800
20241205,090500,19367830,8050,8040,8050,8030,1126
20241205,090400,10319800,8030,8040,8040,8030,370
20241205,090300,7347070,8050,8040,8050,8040,78
20241205,090200,6719830,8040,8040,8040,8040,279
20241205,090100,4476670,8040,8040,8040,8040,235
20241205,090000,2587270,8050,8010,8050,8010,323
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241205 203800 1835140960 7630 7630 7630 7630 8456
3 20241205 203700 1835140960 7630 7630 7630 7630 0
4 20241205 203600 1835140960 7630 7630 7630 7630 0
5 20241205 203500 1835140960 7630 7630 7630 7630 0
6 20241205 203400 1835140960 7630 7630 7630 7630 0
7 20241205 203300 1835140960 7630 7630 7630 7630 0
8 20241205 203200 1835140960 7630 7630 7630 7630 0
9 20241205 203100 1835140960 7630 7630 7630 7630 0
10 20241205 203000 1835140960 7630 7630 7630 7630 0
11 20241205 202900 1835140960 7630 7630 7630 7630 0
12 20241205 202800 1835140960 7630 7630 7630 7630 0
13 20241205 202700 1835140960 7630 7630 7630 7630 0
14 20241205 202600 1835140960 7630 7630 7630 7630 0
15 20241205 202500 1835140960 7630 7630 7630 7630 0
16 20241205 202400 1835140960 7630 7630 7630 7630 0
17 20241205 202300 1835140960 7630 7630 7630 7630 0
18 20241205 202200 1835140960 7630 7630 7630 7630 0
19 20241205 202100 1835140960 7630 7630 7630 7630 0
20 20241205 202000 1835140960 7630 7630 7630 7630 0
21 20241205 201900 1835140960 7630 7630 7630 7630 0
22 20241205 201800 1835140960 7630 7630 7630 7630 0
23 20241205 201700 1835140960 7630 7630 7630 7630 0
24 20241205 201600 1835140960 7630 7630 7630 7630 0
25 20241205 201500 1835140960 7630 7630 7630 7630 0
26 20241205 201400 1835140960 7630 7630 7630 7630 0
27 20241205 201300 1835140960 7630 7630 7630 7630 0
28 20241205 201200 1835140960 7630 7630 7630 7630 0
29 20241205 201100 1835140960 7630 7630 7630 7630 0
30 20241205 201000 1835140960 7630 7630 7630 7630 0
31 20241205 200900 1835140960 7630 7630 7630 7630 0
32 20241205 200800 1835140960 7630 7630 7630 7630 8456
33 20241205 200700 1835140960 7630 7630 7630 7630 0
34 20241205 200600 1835140960 7630 7630 7630 7630 0
35 20241205 200500 1835140960 7630 7630 7630 7630 0
36 20241205 200400 1835140960 7630 7630 7630 7630 0
37 20241205 200300 1835140960 7630 7630 7630 7630 0
38 20241205 200200 1835140960 7630 7630 7630 7630 0
39 20241205 200100 1835140960 7630 7630 7630 7630 0
40 20241205 200000 1835140960 7630 7630 7630 7630 0
41 20241205 195900 1835140960 7630 7630 7630 7630 0
42 20241205 195800 1835140960 7630 7630 7630 7630 0
43 20241205 195700 1835140960 7630 7630 7630 7630 0
44 20241205 195600 1835140960 7630 7630 7630 7630 0
45 20241205 195500 1835140960 7630 7630 7630 7630 0
46 20241205 195400 1835140960 7630 7630 7630 7630 0
47 20241205 195300 1835140960 7630 7630 7630 7630 0
48 20241205 195200 1835140960 7630 7630 7630 7630 0
49 20241205 195100 1835140960 7630 7630 7630 7630 0
50 20241205 195000 1835140960 7630 7630 7630 7630 0
51 20241205 194900 1835140960 7630 7630 7630 7630 0
52 20241205 194800 1835140960 7630 7630 7630 7630 0
53 20241205 194700 1835140960 7630 7630 7630 7630 0
54 20241205 194600 1835140960 7630 7630 7630 7630 0
55 20241205 194500 1835140960 7630 7630 7630 7630 0
56 20241205 194400 1835140960 7630 7630 7630 7630 0
57 20241205 194300 1835140960 7630 7630 7630 7630 0
58 20241205 194200 1835140960 7630 7630 7630 7630 0
59 20241205 194100 1835140960 7630 7630 7630 7630 0
60 20241205 194000 1835140960 7630 7630 7630 7630 0
61 20241205 193900 1835140960 7630 7630 7630 7630 0
62 20241205 193800 1835140960 7630 7630 7630 7630 8456
63 20241205 193700 1835140960 7630 7630 7630 7630 0
64 20241205 193600 1835140960 7630 7630 7630 7630 0
65 20241205 193500 1835140960 7630 7630 7630 7630 0
66 20241205 193400 1835140960 7630 7630 7630 7630 0
67 20241205 193300 1835140960 7630 7630 7630 7630 0
68 20241205 193200 1835140960 7630 7630 7630 7630 0
69 20241205 193100 1835140960 7630 7630 7630 7630 0
70 20241205 193000 1835140960 7630 7630 7630 7630 0
71 20241205 192900 1835140960 7630 7630 7630 7630 0
72 20241205 192800 1835140960 7630 7630 7630 7630 0
73 20241205 192700 1835140960 7630 7630 7630 7630 0
74 20241205 192600 1835140960 7630 7630 7630 7630 0
75 20241205 192500 1835140960 7630 7630 7630 7630 0
76 20241205 192400 1835140960 7630 7630 7630 7630 0
77 20241205 192300 1835140960 7630 7630 7630 7630 0
78 20241205 192200 1835140960 7630 7630 7630 7630 0
79 20241205 192100 1835140960 7630 7630 7630 7630 0
80 20241205 192000 1835140960 7630 7630 7630 7630 0
81 20241205 191900 1835140960 7630 7630 7630 7630 0
82 20241205 191800 1835140960 7630 7630 7630 7630 0
83 20241205 191700 1835140960 7630 7630 7630 7630 0
84 20241205 191600 1835140960 7630 7630 7630 7630 0
85 20241205 191500 1835140960 7630 7630 7630 7630 0
86 20241205 191400 1835140960 7630 7630 7630 7630 0
87 20241205 191300 1835140960 7630 7630 7630 7630 0
88 20241205 191200 1835140960 7630 7630 7630 7630 0
89 20241205 191100 1835140960 7630 7630 7630 7630 0
90 20241205 191000 1835140960 7630 7630 7630 7630 0
91 20241205 190900 1835140960 7630 7630 7630 7630 0
92 20241205 190800 1835140960 7630 7630 7630 7630 8456
93 20241205 190700 1835140960 7630 7630 7630 7630 0
94 20241205 190600 1835140960 7630 7630 7630 7630 0
95 20241205 190500 1835140960 7630 7630 7630 7630 0
96 20241205 190400 1835140960 7630 7630 7630 7630 0
97 20241205 190300 1835140960 7630 7630 7630 7630 0
98 20241205 190200 1835140960 7630 7630 7630 7630 0
99 20241205 190100 1835140960 7630 7630 7630 7630 0
100 20241205 190000 1835140960 7630 7630 7630 7630 0
101 20241205 185900 1835140960 7630 7630 7630 7630 0
102 20241205 185800 1835140960 7630 7630 7630 7630 0
103 20241205 185700 1835140960 7630 7630 7630 7630 0
104 20241205 185600 1835140960 7630 7630 7630 7630 0
105 20241205 185500 1835140960 7630 7630 7630 7630 0
106 20241205 185400 1835140960 7630 7630 7630 7630 0
107 20241205 185300 1835140960 7630 7630 7630 7630 0
108 20241205 185200 1835140960 7630 7630 7630 7630 0
109 20241205 185100 1835140960 7630 7630 7630 7630 0
110 20241205 185000 1835140960 7630 7630 7630 7630 0
111 20241205 184900 1835140960 7630 7630 7630 7630 0
112 20241205 184800 1835140960 7630 7630 7630 7630 0
113 20241205 184700 1835140960 7630 7630 7630 7630 0
114 20241205 184600 1835140960 7630 7630 7630 7630 0
115 20241205 184500 1835140960 7630 7630 7630 7630 0
116 20241205 184400 1835140960 7630 7630 7630 7630 0
117 20241205 184300 1835140960 7630 7630 7630 7630 0
118 20241205 184200 1835140960 7630 7630 7630 7630 0
119 20241205 184100 1835140960 7630 7630 7630 7630 0
120 20241205 184000 1835140960 7630 7630 7630 7630 0
121 20241205 183900 1835140960 7630 7630 7630 7630 0
122 20241205 183800 1835140960 7630 7630 7630 7630 8456
123 20241205 183700 1835140960 7630 7630 7630 7630 0
124 20241205 183600 1835140960 7630 7630 7630 7630 0
125 20241205 183500 1835140960 7630 7630 7630 7630 0
126 20241205 183400 1835140960 7630 7630 7630 7630 0
127 20241205 183300 1835140960 7630 7630 7630 7630 0
128 20241205 183200 1835140960 7630 7630 7630 7630 0
129 20241205 183100 1835140960 7630 7630 7630 7630 0
130 20241205 183000 1835140960 7630 7630 7630 7630 0
131 20241205 182900 1835140960 7630 7630 7630 7630 0
132 20241205 182800 1835140960 7630 7630 7630 7630 0
133 20241205 182700 1835140960 7630 7630 7630 7630 0
134 20241205 182600 1835140960 7630 7630 7630 7630 0
135 20241205 182500 1835140960 7630 7630 7630 7630 0
136 20241205 182400 1835140960 7630 7630 7630 7630 0
137 20241205 182300 1835140960 7630 7630 7630 7630 0
138 20241205 182200 1835140960 7630 7630 7630 7630 0
139 20241205 182100 1835140960 7630 7630 7630 7630 0
140 20241205 182000 1835140960 7630 7630 7630 7630 0
141 20241205 181900 1835140960 7630 7630 7630 7630 0
142 20241205 181800 1835140960 7630 7630 7630 7630 0
143 20241205 181700 1835140960 7630 7630 7630 7630 0
144 20241205 181600 1835140960 7630 7630 7630 7630 0
145 20241205 181500 1835140960 7630 7630 7630 7630 0
146 20241205 181400 1835140960 7630 7630 7630 7630 0
147 20241205 181300 1835140960 7630 7630 7630 7630 0
148 20241205 181200 1835140960 7630 7630 7630 7630 0
149 20241205 181100 1835140960 7630 7630 7630 7630 0
150 20241205 181000 1835140960 7630 7630 7630 7630 0
151 20241205 180900 1835140960 7630 7630 7630 7630 0
152 20241205 180800 1835140960 7630 7630 7630 7630 8456
153 20241205 180700 1835140960 7630 7630 7630 7630 0
154 20241205 180600 1835140960 7630 7630 7630 7630 0
155 20241205 180500 1835140960 7630 7630 7630 7630 0
156 20241205 180400 1835140960 7630 7630 7630 7630 0
157 20241205 180300 1835140960 7630 7630 7630 7630 0
158 20241205 180200 1835140960 7630 7630 7630 7630 0
159 20241205 180100 1835140960 7630 7630 7630 7630 0
160 20241205 180000 1835140960 7630 7630 7630 7630 0
161 20241205 175900 1835140960 7630 7630 7630 7630 0
162 20241205 175800 1835140960 7630 7630 7630 7630 0
163 20241205 175700 1835140960 7630 7630 7630 7630 0
164 20241205 175600 1835140960 7630 7630 7630 7630 0
165 20241205 175500 1835140960 7630 7630 7630 7630 0
166 20241205 175400 1835140960 7630 7630 7630 7630 0
167 20241205 175300 1835140960 7630 7630 7630 7630 0
168 20241205 175200 1835140960 7630 7630 7630 7630 0
169 20241205 175100 1835140960 7630 7630 7630 7630 0
170 20241205 175000 1835140960 7630 7630 7630 7630 0
171 20241205 174900 1835140960 7630 7630 7630 7630 0
172 20241205 174800 1835140960 7630 7630 7630 7630 0
173 20241205 174700 1835140960 7630 7630 7630 7630 0
174 20241205 174600 1835140960 7630 7630 7630 7630 0
175 20241205 174500 1835140960 7630 7630 7630 7630 0
176 20241205 174400 1835140960 7630 7630 7630 7630 0
177 20241205 174300 1835140960 7630 7630 7630 7630 0
178 20241205 174200 1835140960 7630 7630 7630 7630 0
179 20241205 174100 1835140960 7630 7630 7630 7630 0
180 20241205 174000 1835140960 7630 7630 7630 7630 0
181 20241205 173900 1835140960 7630 7630 7630 7630 0
182 20241205 173800 1835140960 7630 7630 7630 7630 8456
183 20241205 173700 1835140960 7630 7630 7630 7630 0
184 20241205 173600 1835140960 7630 7630 7630 7630 0
185 20241205 173500 1835140960 7630 7630 7630 7630 0
186 20241205 173400 1835140960 7630 7630 7630 7630 0
187 20241205 173300 1835140960 7630 7630 7630 7630 0
188 20241205 173200 1835140960 7630 7630 7630 7630 0
189 20241205 173100 1835140960 7630 7630 7630 7630 0
190 20241205 173000 1835140960 7630 7630 7630 7630 0
191 20241205 172900 1835140960 7630 7630 7630 7630 0
192 20241205 172800 1835140960 7630 7630 7630 7630 0
193 20241205 172700 1835140960 7630 7630 7630 7630 0
194 20241205 172600 1835140960 7630 7630 7630 7630 0
195 20241205 172500 1835140960 7630 7630 7630 7630 0
196 20241205 172400 1835140960 7630 7630 7630 7630 0
197 20241205 172300 1835140960 7630 7630 7630 7630 0
198 20241205 172200 1835140960 7630 7630 7630 7630 0
199 20241205 172100 1835140960 7630 7630 7630 7630 0
200 20241205 172000 1835140960 7630 7630 7630 7630 0
201 20241205 171900 1835140960 7630 7630 7630 7630 0
202 20241205 171800 1835140960 7630 7630 7630 7630 0
203 20241205 171700 1835140960 7630 7630 7630 7630 0
204 20241205 171600 1835140960 7630 7630 7630 7630 0
205 20241205 171500 1835140960 7630 7630 7630 7630 0
206 20241205 171400 1835140960 7630 7630 7630 7630 0
207 20241205 171300 1835140960 7630 7630 7630 7630 0
208 20241205 171200 1835140960 7630 7630 7630 7630 0
209 20241205 171100 1835140960 7630 7630 7630 7630 0
210 20241205 171000 1835140960 7630 7630 7630 7630 0
211 20241205 170900 1835140960 7630 7630 7630 7630 0
212 20241205 170800 1835140960 7630 7630 7630 7630 8456
213 20241205 170700 1835140960 7630 7630 7630 7630 0
214 20241205 170600 1835140960 7630 7630 7630 7630 0
215 20241205 170500 1835140960 7630 7630 7630 7630 0
216 20241205 170400 1835140960 7630 7630 7630 7630 0
217 20241205 170300 1835140960 7630 7630 7630 7630 0
218 20241205 170200 1835140960 7630 7630 7630 7630 0
219 20241205 170100 1835140960 7630 7630 7630 7630 0
220 20241205 170000 1835140960 7630 7630 7630 7630 0
221 20241205 165900 1835140960 7630 7630 7630 7630 0
222 20241205 165800 1835140960 7630 7630 7630 7630 0
223 20241205 165700 1835140960 7630 7630 7630 7630 0
224 20241205 165600 1835140960 7630 7630 7630 7630 0
225 20241205 165500 1835140960 7630 7630 7630 7630 0
226 20241205 165400 1835140960 7630 7630 7630 7630 0
227 20241205 165300 1835140960 7630 7630 7630 7630 0
228 20241205 165200 1835140960 7630 7630 7630 7630 0
229 20241205 165100 1835140960 7630 7630 7630 7630 0
230 20241205 165000 1835140960 7630 7630 7630 7630 0
231 20241205 164900 1835140960 7630 7630 7630 7630 0
232 20241205 164800 1835140960 7630 7630 7630 7630 0
233 20241205 164700 1835140960 7630 7630 7630 7630 0
234 20241205 164600 1835140960 7630 7630 7630 7630 0
235 20241205 164500 1835140960 7630 7630 7630 7630 0
236 20241205 164400 1835140960 7630 7630 7630 7630 0
237 20241205 164300 1835140960 7630 7630 7630 7630 0
238 20241205 164200 1835140960 7630 7630 7630 7630 0
239 20241205 164100 1835140960 7630 7630 7630 7630 0
240 20241205 164000 1835140960 7630 7630 7630 7630 0
241 20241205 163900 1835140960 7630 7630 7630 7630 0
242 20241205 163800 1835140960 7630 7630 7630 7630 8456
243 20241205 163700 1835140960 7630 7630 7630 7630 0
244 20241205 163600 1835140960 7630 7630 7630 7630 0
245 20241205 163500 1835140960 7630 7630 7630 7630 0
246 20241205 163400 1835140960 7630 7630 7630 7630 0
247 20241205 163300 1835140960 7630 7630 7630 7630 0
248 20241205 163200 1835140960 7630 7630 7630 7630 0
249 20241205 163100 1835140960 7630 7630 7630 7630 0
250 20241205 163000 1835140960 7630 7630 7630 7630 0
251 20241205 162900 1835140960 7630 7630 7630 7630 0
252 20241205 162800 1835140960 7630 7630 7630 7630 0
253 20241205 162700 1835140960 7630 7630 7630 7630 0
254 20241205 162600 1835140960 7630 7630 7630 7630 0
255 20241205 162500 1835140960 7630 7630 7630 7630 0
256 20241205 162400 1835140960 7630 7630 7630 7630 0
257 20241205 162300 1835140960 7630 7630 7630 7630 0
258 20241205 162200 1835140960 7630 7630 7630 7630 0
259 20241205 162100 1835140960 7630 7630 7630 7630 0
260 20241205 162000 1835140960 7630 7630 7630 7630 0
261 20241205 161900 1835140960 7630 7630 7630 7630 0
262 20241205 161800 1835140960 7630 7630 7630 7630 0
263 20241205 161700 1835140960 7630 7630 7630 7630 0
264 20241205 161600 1835140960 7630 7630 7630 7630 0
265 20241205 161500 1835140960 7630 7630 7630 7630 0
266 20241205 161400 1835140960 7630 7630 7630 7630 0
267 20241205 161300 1835140960 7630 7630 7630 7630 0
268 20241205 161200 1835140960 7630 7630 7630 7630 0
269 20241205 161100 1835140960 7630 7630 7630 7630 0
270 20241205 161000 1835140960 7630 7630 7630 7630 0
271 20241205 160900 1835140960 7630 7630 7630 7630 0
272 20241205 160800 1835140960 7630 7630 7630 7630 8456
273 20241205 160700 1835140960 7630 7630 7630 7630 0
274 20241205 160600 1835140960 7630 7630 7630 7630 0
275 20241205 160500 1835140960 7630 7630 7630 7630 0
276 20241205 160400 1835140960 7630 7630 7630 7630 0
277 20241205 160300 1835140960 7630 7630 7630 7630 0
278 20241205 160200 1835140960 7630 7630 7630 7630 0
279 20241205 160100 1835140960 7630 7630 7630 7630 0
280 20241205 160000 1835140960 7630 7630 7630 7630 0
281 20241205 155900 1835140960 7630 7630 7630 7630 0
282 20241205 155800 1835140960 7630 7630 7630 7630 0
283 20241205 155700 1835140960 7630 7630 7630 7630 0
284 20241205 155600 1835140960 7630 7630 7630 7630 0
285 20241205 155500 1835140960 7630 7630 7630 7630 0
286 20241205 155400 1835140960 7630 7630 7630 7630 0
287 20241205 155300 1835140960 7630 7630 7630 7630 0
288 20241205 155200 1835140960 7630 7630 7630 7630 0
289 20241205 155100 1835140960 7630 7630 7630 7630 0
290 20241205 155000 1835140960 7630 7630 7630 7630 0
291 20241205 154900 1835140960 7630 7630 7630 7630 0
292 20241205 154800 1835140960 7630 7630 7630 7630 0
293 20241205 154700 1835140960 7630 7630 7630 7630 0
294 20241205 154600 1835140960 7630 7630 7630 7630 0
295 20241205 154500 1835140960 7630 7630 7630 7630 0
296 20241205 154400 1835140960 7630 7630 7630 7630 0
297 20241205 154300 1835140960 7630 7630 7630 7630 0
298 20241205 154200 1835140960 7630 7630 7630 7630 0
299 20241205 154100 1835140960 7630 7630 7630 7630 0
300 20241205 154000 1835140960 7630 7630 7630 7630 0
301 20241205 153900 1835140960 7630 7630 7630 7630 0
302 20241205 153800 1835140960 7630 7630 7630 7630 8456
303 20241205 153700 1835140960 7630 7630 7630 7630 0
304 20241205 153600 1835140960 7630 7630 7630 7630 0
305 20241205 153500 1835140960 7630 7630 7630 7630 0
306 20241205 153400 1835140960 7630 7630 7630 7630 0
307 20241205 153300 1835140960 7630 7630 7630 7630 0
308 20241205 153200 1835140960 7630 7630 7630 7630 0
309 20241205 153100 1835140960 7630 7630 7630 7630 0
310 20241205 153000 1835140960 7630 7630 7630 7630 8456
311 20241205 152900 1770621680 7620 7620 7620 7620 0
312 20241205 152800 1770621680 7620 7620 7620 7620 0
313 20241205 152700 1770621680 7620 7620 7620 7620 0
314 20241205 152600 1770621680 7620 7620 7620 7620 0
315 20241205 152500 1770621680 7620 7620 7620 7620 0
316 20241205 152400 1770621680 7620 7620 7620 7620 0
317 20241205 152300 1770621680 7620 7620 7620 7620 0
318 20241205 152200 1770621680 7620 7620 7620 7620 0
319 20241205 152100 1770621680 7620 7620 7620 7620 0
320 20241205 152000 1770621680 7620 7620 7620 7620 0
321 20241205 151900 1770621680 7620 7630 7630 7620 6531
322 20241205 151800 1720825910 7630 7640 7640 7630 7772
323 20241205 151700 1661514780 7640 7660 7670 7640 3660
324 20241205 151600 1633516700 7670 7710 7710 7670 2170
325 20241205 151500 1616868840 7680 7720 7720 7670 801
326 20241205 151400 1610695220 7660 7720 7720 7660 14016
327 20241205 151300 1503139940 7720 7700 7720 7680 4402
328 20241205 151200 1469284610 7720 7690 7720 7680 649
329 20241205 151100 1464296440 7720 7700 7720 7680 3690
330 20241205 151000 1435903430 7700 7690 7700 7680 513
331 20241205 150900 1431958220 7690 7690 7700 7690 2894
332 20241205 150800 1409700600 7700 7700 7720 7700 2433
333 20241205 150700 1390965460 7700 7700 7720 7700 329
334 20241205 150600 1388426300 7710 7700 7780 7690 3667
335 20241205 150500 1360112590 7700 7700 7710 7700 2650
336 20241205 150400 1339707580 7700 7730 7730 7700 20022
337 20241205 150300 1185384630 7730 7740 7740 7730 167
338 20241205 150200 1184093710 7730 7740 7740 7730 885
339 20241205 150100 1177250090 7760 7730 7760 7730 1432
340 20241205 150000 1166177470 7730 7740 7760 7720 5901
341 20241205 145900 1120556010 7740 7770 7780 7740 2445
342 20241205 145800 1101601920 7770 7770 7770 7770 37
343 20241205 145700 1101314430 7790 7770 7790 7770 51
344 20241205 145600 1100917880 7790 7780 7790 7770 3354
345 20241205 145500 1074826770 7770 7770 7770 7770 37
346 20241205 145400 1074539280 7770 7760 7770 7760 257
347 20241205 145300 1072542570 7770 7760 7770 7750 639
348 20241205 145200 1067584010 7770 7740 7770 7740 1173
349 20241205 145100 1058492000 7770 7740 7770 7740 84
350 20241205 145000 1057841590 7730 7790 7790 7730 7775
351 20241205 144900 997558750 7790 7790 7820 7790 40
352 20241205 144800 997247100 7830 7840 7840 7790 22111
353 20241205 144700 824734080 7820 7820 7820 7810 1396
354 20241205 144600 813823150 7830 7840 7840 7820 82
355 20241205 144500 813181310 7820 7870 7870 7820 150
356 20241205 144400 812006910 7830 7850 7900 7820 1081
357 20241205 144300 803494320 7810 7820 7830 7810 1474
358 20241205 144200 791977730 7820 7820 7830 7820 280
359 20241205 144100 789788110 7820 7860 7860 7820 33
360 20241205 144000 789529520 7820 7810 7860 7810 39
361 20241205 143900 789224550 7810 7810 7820 7810 351
362 20241205 143800 786483140 7810 7820 7820 7810 174
363 20241205 143700 785122830 7820 7810 7820 7810 238
364 20241205 143600 783262050 7810 7820 7820 7810 538
365 20241205 143500 779057170 7810 7820 7820 7810 459
366 20241205 143400 775468820 7810 7810 7820 7810 132
367 20241205 143300 774437850 7820 7830 7830 7810 4458
368 20241205 143200 739577690 7830 7830 7840 7830 47
369 20241205 143100 739209580 7830 7830 7860 7830 3030
370 20241205 143000 715484650 7840 7840 7870 7840 449
371 20241205 142900 711964430 7860 7840 7860 7840 2310
372 20241205 142800 693849850 7840 7860 7860 7840 3932
373 20241205 142700 662983830 7870 7860 7870 7860 135
374 20241205 142600 661922030 7860 7860 7860 7860 41
375 20241205 142500 661599770 7860 7850 7860 7850 49
376 20241205 142400 661215040 7860 7860 7860 7860 47
377 20241205 142300 660845620 7860 7860 7860 7860 600
378 20241205 142200 656129620 7860 7860 7860 7850 147
379 20241205 142100 654974620 7870 7850 7870 7850 43
380 20241205 142000 654637030 7860 7860 7860 7860 872
381 20241205 141900 647783110 7860 7860 7860 7860 21
382 20241205 141800 647618050 7860 7860 7860 7860 0
383 20241205 141700 647618050 7860 7860 7860 7860 1426
384 20241205 141600 636409690 7870 7860 7870 7860 171
385 20241205 141500 635065620 7860 7850 7860 7850 158
386 20241205 141400 633824100 7860 7870 7870 7860 1033
387 20241205 141300 625704670 7870 7870 7870 7870 711
388 20241205 141200 620109100 7860 7860 7860 7860 744
389 20241205 141100 614261260 7870 7870 7870 7870 151
390 20241205 141000 613072890 7870 7870 7870 7870 36
391 20241205 140900 612789570 7870 7870 7870 7870 75
392 20241205 140800 612199320 7860 7860 7860 7860 7
393 20241205 140700 612144300 7860 7870 7870 7860 622
394 20241205 140600 607254160 7870 7870 7870 7870 0
395 20241205 140500 607254160 7870 7860 7870 7860 223
396 20241205 140400 605499500 7860 7870 7870 7860 91
397 20241205 140300 604784210 7870 7870 7870 7870 432
398 20241205 140200 601384370 7870 7880 7880 7870 85
399 20241205 140100 600714970 7880 7880 7880 7880 1
400 20241205 140000 600707090 7870 7870 7870 7870 40
401 20241205 135900 600392290 7880 7880 7880 7880 10
402 20241205 135800 600313490 7880 7880 7880 7880 5
403 20241205 135700 600274090 7890 7890 7890 7890 14
404 20241205 135600 600163630 7890 7870 7890 7870 67
405 20241205 135500 599636320 7860 7870 7870 7860 134
406 20241205 135400 598582060 7860 7860 7870 7860 2529
407 20241205 135300 578704100 7860 7860 7860 7860 43
408 20241205 135200 578366120 7870 7870 7870 7870 16
409 20241205 135100 578240200 7870 7870 7870 7870 21
410 20241205 135000 578074930 7870 7870 7870 7870 100
411 20241205 134900 577287930 7880 7880 7880 7880 0
412 20241205 134800 577287930 7880 7880 7880 7880 237
413 20241205 134700 575420370 7900 7900 7900 7900 0
414 20241205 134600 575420370 7900 7900 7900 7900 0
415 20241205 134500 575420370 7900 7880 7900 7880 125
416 20241205 134400 574435170 7870 7870 7870 7870 100
417 20241205 134300 573648170 7870 7880 7880 7870 104
418 20241205 134200 572829050 7880 7880 7880 7880 0
419 20241205 134100 572829050 7880 7880 7880 7870 457
420 20241205 134000 569232250 7880 7880 7880 7880 438
421 20241205 133900 565780810 7890 7890 7890 7890 2
422 20241205 133800 565765030 7890 7890 7890 7890 313
423 20241205 133700 563295460 7880 7880 7880 7880 100
424 20241205 133600 562507460 7880 7880 7880 7880 35
425 20241205 133500 562231660 7890 7890 7890 7890 3
426 20241205 133400 562207990 7890 7890 7890 7890 86
427 20241205 133300 561529450 7890 7900 7900 7890 111
428 20241205 133200 560652660 7900 7890 7900 7890 178
429 20241205 133100 559246800 7890 7890 7890 7890 2
430 20241205 133000 559231020 7880 7880 7880 7880 0
431 20241205 132900 559231020 7880 7880 7880 7880 62
432 20241205 132800 558742460 7880 7880 7880 7880 78
433 20241205 132700 558127820 7880 7880 7880 7880 45
434 20241205 132600 557773220 7870 7880 7880 7870 42
435 20241205 132500 557442660 7870 7880 7880 7870 12
436 20241205 132400 557348110 7880 7880 7880 7880 20
437 20241205 132300 557190510 7880 7890 7890 7880 2
438 20241205 132200 557174740 7850 7850 7850 7850 0
439 20241205 132100 557174740 7850 7860 7860 7850 130
440 20241205 132000 556153240 7850 7860 7890 7850 1300
441 20241205 131900 545933050 7870 7880 7880 7870 2017
442 20241205 131800 530057550 7880 7880 7880 7880 47
443 20241205 131700 529687190 7880 7890 7890 7880 11
444 20241205 131600 529600410 7900 7900 7900 7900 30
445 20241205 131500 529363410 7910 7910 7910 7910 1
446 20241205 131400 529355500 7910 7910 7910 7910 110
447 20241205 131300 528485400 7870 7880 7880 7870 500
448 20241205 131200 524550000 7880 7900 7940 7880 651
449 20241205 131100 519413440 7900 7930 7930 7900 451
450 20241205 131000 515845960 7930 7930 7930 7910 93
451 20241205 130900 515110270 7970 7970 7970 7970 0
452 20241205 130800 515110270 7970 7900 7970 7900 95
453 20241205 130700 514359700 7900 7920 7920 7900 3454
454 20241205 130600 487060210 7920 7920 7920 7920 0
455 20241205 130500 487060210 7920 7920 7920 7920 599
456 20241205 130400 482316130 7910 7910 7910 7910 71
457 20241205 130300 481754520 7920 7920 7920 7920 0
458 20241205 130200 481754520 7920 7920 7920 7920 4
459 20241205 130100 481722840 7920 7920 7920 7910 2118
460 20241205 130000 464948610 7920 7920 7920 7920 106
461 20241205 125900 464109090 7910 7950 7950 7910 1325
462 20241205 125800 453610890 7930 7950 7950 7930 105
463 20241205 125700 452777170 7940 7950 7950 7940 167
464 20241205 125600 451451060 7940 7950 7950 7940 45
465 20241205 125500 451093710 7950 7950 7950 7950 0
466 20241205 125400 451093710 7950 7950 7950 7950 5
467 20241205 125300 451053960 7940 7960 7960 7940 355
468 20241205 125200 448232270 7970 7970 7970 7970 0
469 20241205 125100 448232270 7970 7950 7970 7950 226
470 20241205 125000 446433050 7970 7970 7970 7970 0
471 20241205 124900 446433050 7970 7960 7970 7960 116
472 20241205 124800 445509630 7980 7960 7980 7960 13
473 20241205 124700 445406070 7960 7960 7960 7950 1030
474 20241205 124600 437207660 7960 7960 7960 7960 0
475 20241205 124500 437207660 7960 7970 7980 7960 201
476 20241205 124400 435604180 7980 7980 7980 7980 0
477 20241205 124300 435604180 7980 7970 7980 7970 282
478 20241205 124200 433356600 7970 7970 7970 7970 32
479 20241205 124100 433101560 7980 7980 7980 7980 15
480 20241205 124000 432981860 7970 7970 7970 7970 0
481 20241205 123900 432981860 7970 7980 7980 7970 47
482 20241205 123800 432607240 7980 7960 7980 7960 202
483 20241205 123700 430999290 7970 7960 7970 7960 46
484 20241205 123600 430633030 7970 7970 7970 7970 0
485 20241205 123500 430633030 7970 7970 7970 7970 200
486 20241205 123400 429039030 7960 7970 7970 7960 47
487 20241205 123300 428664860 7970 7970 7970 7970 0
488 20241205 123200 428664860 7970 7970 7970 7970 567
489 20241205 123100 424145870 7980 7980 7980 7980 1
490 20241205 123000 424137890 7970 7970 7970 7970 44
491 20241205 122900 423787210 7980 7980 7980 7980 3
492 20241205 122800 423763270 7970 7970 7970 7970 0
493 20241205 122700 423763270 7970 7980 7980 7970 21
494 20241205 122600 423595790 7980 7970 7980 7970 27
495 20241205 122500 423380590 7970 7960 7970 7960 47
496 20241205 122400 423006410 7970 7970 7970 7970 4
497 20241205 122300 422974530 7960 7960 7960 7960 0
498 20241205 122200 422974530 7960 7970 7970 7960 46
499 20241205 122100 422608300 7970 7960 7970 7960 201
500 20241205 122000 421008330 7970 7980 7980 7970 252
501 20241205 121900 418999880 7990 7990 7990 7990 4
502 20241205 121800 418967920 7990 7990 7990 7980 1340
503 20241205 121700 408273300 7990 8000 8000 7990 59
504 20241205 121600 407801650 7990 7990 7990 7990 100
505 20241205 121500 407002650 7990 7990 7990 7990 41
506 20241205 121400 406675060 8000 8000 8000 8000 6
507 20241205 121300 406627060 8000 8000 8000 8000 100
508 20241205 121200 405827060 7990 8000 8000 7990 168
509 20241205 121100 404483450 8000 8000 8000 8000 0
510 20241205 121000 404483450 8000 8010 8010 8000 13
511 20241205 120900 404379440 8010 8010 8010 8010 3
512 20241205 120800 404355410 8000 8000 8000 8000 117
513 20241205 120700 403419410 8000 8000 8000 8000 0
514 20241205 120600 403419410 8000 8000 8000 8000 471
515 20241205 120500 399651410 8000 8000 8000 8000 48
516 20241205 120400 399267410 8010 8000 8010 8000 209
517 20241205 120300 397595320 8000 8000 8000 8000 32
518 20241205 120200 397339320 8000 8000 8000 8000 0
519 20241205 120100 397339320 8000 8000 8000 8000 32
520 20241205 120000 397083320 8000 8010 8010 8000 43
521 20241205 115900 396739290 8000 8000 8000 8000 0
522 20241205 115800 396739290 8000 8000 8000 8000 40
523 20241205 115700 396419290 8000 8000 8000 8000 0
524 20241205 115600 396419290 8000 8000 8000 8000 1
525 20241205 115500 396411290 8000 8000 8010 8000 50
526 20241205 115400 396011250 8000 8000 8000 8000 0
527 20241205 115300 396011250 8000 8000 8000 8000 35
528 20241205 115200 395731250 8010 8010 8010 8010 0
529 20241205 115100 395731250 8010 8010 8010 8010 0
530 20241205 115000 395731250 8010 8020 8020 8010 14
531 20241205 114900 395619080 8020 8020 8020 8020 3
532 20241205 114800 395595020 8020 8020 8020 8020 0
533 20241205 114700 395595020 8020 8020 8020 8020 251
534 20241205 114600 393582000 8020 8020 8020 8020 43
535 20241205 114500 393237140 8030 8030 8030 8030 11
536 20241205 114400 393148810 8020 8020 8020 8020 0
537 20241205 114300 393148810 8020 8020 8020 8020 37
538 20241205 114200 392852070 8020 8020 8020 8020 0
539 20241205 114100 392852070 8020 8020 8020 8020 40
540 20241205 114000 392531270 8030 8030 8030 8020 3540
541 20241205 113900 364135070 8020 8020 8020 8020 0
542 20241205 113800 364135070 8020 8030 8030 8020 56
543 20241205 113700 363685790 8030 8030 8030 8030 27
544 20241205 113600 363468980 8030 8020 8040 8020 330
545 20241205 113500 360819530 8020 8020 8020 8020 4
546 20241205 113400 360787450 8010 8010 8010 8010 0
547 20241205 113300 360787450 8010 8020 8020 8010 770
548 20241205 113200 354617400 8030 8020 8030 8020 878
549 20241205 113100 347567810 8020 8020 8020 8020 1
550 20241205 113000 347559790 8030 8030 8030 8020 26
551 20241205 112900 347351230 8030 8030 8030 8030 0
552 20241205 112800 347351230 8030 8030 8030 8030 0
553 20241205 112700 347351230 8030 8030 8030 8030 25
554 20241205 112600 347150480 8030 8020 8030 7990 105
555 20241205 112500 346308930 7990 7990 7990 7990 0
556 20241205 112400 346308930 7990 7990 7990 7990 0
557 20241205 112300 346308930 7990 7990 7990 7990 1
558 20241205 112200 346300940 8030 7970 8030 7970 2965
559 20241205 112100 322586640 7980 7980 7980 7980 3
560 20241205 112000 322562700 7970 7960 7970 7960 47
561 20241205 111900 322188130 7960 7950 7960 7950 44
562 20241205 111800 321838270 7960 7960 7960 7960 0
563 20241205 111700 321838270 7960 7960 7960 7960 0
564 20241205 111600 321838270 7960 7980 7980 7950 571
565 20241205 111500 317298030 7980 7980 7980 7980 0
566 20241205 111400 317298030 7980 7980 7980 7980 1
567 20241205 111300 317290050 7950 7970 7970 7950 108
568 20241205 111200 316430640 7970 7970 7970 7970 2
569 20241205 111100 316414700 7960 7970 7970 7960 43
570 20241205 111000 316072390 7970 7970 7970 7970 100
571 20241205 110900 315275390 7960 7950 7960 7950 115
572 20241205 110800 314360680 7960 7960 7960 7960 0
573 20241205 110700 314360680 7960 7960 7960 7960 2
574 20241205 110600 314344760 7970 7970 7970 7970 3
575 20241205 110500 314320850 7970 7960 7970 7960 290
576 20241205 110400 312011800 7950 7950 7960 7950 116
577 20241205 110300 311089540 7960 7960 7960 7960 417
578 20241205 110200 307770220 7970 7970 7970 7970 17
579 20241205 110100 307634730 7970 7990 7990 7970 4
580 20241205 110000 307602790 7970 7970 7970 7970 102
581 20241205 105900 306789850 7970 7970 7970 7970 256
582 20241205 105800 304749530 7970 7970 7970 7970 0
583 20241205 105700 304749530 7970 7970 7980 7970 252
584 20241205 105600 302741010 7980 7980 7980 7980 3
585 20241205 105500 302717070 7980 7980 7980 7980 0
586 20241205 105400 302717070 7980 7990 7990 7980 11
587 20241205 105300 302629270 7980 7980 7980 7980 267
588 20241205 105200 300498610 7980 7980 7980 7980 45
589 20241205 105100 300139510 7990 7980 7990 7980 30
590 20241205 105000 299900080 7980 7980 7980 7980 48
591 20241205 104900 299517040 7990 7980 7990 7980 273
592 20241205 104800 297338320 7990 7990 7990 7990 1
593 20241205 104700 297330330 7980 7990 7990 7980 49
594 20241205 104600 296939280 7990 7990 7990 7990 0
595 20241205 104500 296939280 7990 7980 7990 7980 174
596 20241205 104400 295549430 7970 7990 7990 7970 1222
597 20241205 104300 285798030 7990 7990 7990 7990 612
598 20241205 104200 280908150 7990 8000 8000 7990 46
599 20241205 104100 280540550 8000 8000 8000 8000 0
600 20241205 104000 280540550 8000 8000 8000 8000 31
601 20241205 103900 280292550 8010 8000 8010 8000 54
602 20241205 103800 279860510 8000 8000 8000 8000 0
603 20241205 103700 279860510 8000 8000 8000 8000 93
604 20241205 103600 279116510 8000 8000 8000 8000 18
605 20241205 103500 278972510 8000 8000 8000 8000 62
606 20241205 103400 278476510 8010 8010 8010 8010 0
607 20241205 103300 278476510 8010 8010 8010 8010 0
608 20241205 103200 278476510 8010 8020 8020 8010 9
609 20241205 103100 278404390 8010 8010 8010 8010 0
610 20241205 103000 278404390 8010 8010 8010 8010 40
611 20241205 102900 278083990 8010 8010 8010 8010 0
612 20241205 102800 278083990 8010 8010 8010 8010 40
613 20241205 102700 277763590 8020 8020 8020 8020 3
614 20241205 102600 277739530 8020 8020 8020 8020 66
615 20241205 102500 277210210 8020 8020 8020 8020 2
616 20241205 102400 277194170 8020 8020 8020 8020 0
617 20241205 102300 277194170 8020 8020 8020 8020 0
618 20241205 102200 277194170 8020 8000 8020 8000 1651
619 20241205 102100 263962200 8000 8000 8000 8000 1
620 20241205 102000 263954200 8000 8000 8000 8000 0
621 20241205 101900 263954200 8000 8000 8000 8000 5
622 20241205 101800 263914200 8000 8000 8000 8000 7
623 20241205 101700 263858200 8000 8000 8000 8000 4
624 20241205 101600 263826200 8000 8000 8000 8000 0
625 20241205 101500 263826200 8000 8000 8000 8000 1
626 20241205 101400 263818200 8000 8000 8000 8000 42
627 20241205 101300 263482200 8000 8000 8000 8000 3
628 20241205 101200 263458200 8000 8000 8000 8000 0
629 20241205 101100 263458200 8000 8000 8000 8000 0
630 20241205 101000 263458200 8000 8000 8000 8000 46
631 20241205 100900 263090200 8010 8010 8010 8010 0
632 20241205 100800 263090200 8010 7990 8010 7990 1475
633 20241205 100700 251291720 7990 7990 7990 7990 4
634 20241205 100600 251259760 7950 7950 7950 7950 1
635 20241205 100500 251251810 7990 7990 7990 7990 0
636 20241205 100400 251251810 7990 7950 7990 7950 315
637 20241205 100300 248745640 8000 7940 8000 7940 4
638 20241205 100200 248713700 7950 7950 7950 7950 8
639 20241205 100100 248650100 7950 7990 7990 7950 369
640 20241205 100000 245712550 8000 8000 8000 8000 0
641 20241205 095900 245712550 8000 8000 8000 8000 0
642 20241205 095800 245712550 8000 8000 8010 7990 16
643 20241205 095700 245584530 8010 8010 8010 8010 0
644 20241205 095600 245584530 8010 8010 8010 8010 7
645 20241205 095500 245528460 8020 8020 8020 8020 15
646 20241205 095400 245408160 8020 8020 8020 8020 0
647 20241205 095300 245408160 8020 7980 8020 7980 660
648 20241205 095200 240132120 7980 7980 7980 7980 0
649 20241205 095100 240132120 7980 7980 7980 7980 0
650 20241205 095000 240132120 7980 7970 7980 7970 240
651 20241205 094900 238217310 7970 7960 7970 7960 7
652 20241205 094800 238161560 7960 7980 7980 7960 117
653 20241205 094700 237229650 7980 7980 7980 7980 6
654 20241205 094600 237181770 7980 7980 7980 7980 297
655 20241205 094500 234811710 7980 7980 7980 7980 98
656 20241205 094400 234029670 7980 7980 7980 7980 6
657 20241205 094300 233981790 7980 7970 7980 7970 477
658 20241205 094200 230176090 7970 7980 7980 7970 131
659 20241205 094100 229130950 7970 7950 7970 7950 719
660 20241205 094000 223406730 7950 7950 7950 7950 1
661 20241205 093900 223398780 7950 7950 7950 7950 67
662 20241205 093800 222866130 7950 7950 7950 7920 84
663 20241205 093700 222198540 7940 7930 7940 7930 1095
664 20241205 093600 213514190 7930 7910 7930 7910 287
665 20241205 093500 211241220 7920 7920 7920 7920 100
666 20241205 093400 210449220 7920 7920 7920 7920 4
667 20241205 093300 210417540 7920 7920 7920 7920 6
668 20241205 093200 210370020 7920 7900 7920 7900 726
669 20241205 093100 204627370 7910 7910 7910 7910 103
670 20241205 093000 203812640 7910 7900 7910 7900 681
671 20241205 092900 198432230 7900 7890 7900 7830 681
672 20241205 092800 193058660 7830 7890 7890 7830 152
673 20241205 092700 191859520 7890 7890 7890 7890 30
674 20241205 092600 191622820 7900 7900 7900 7820 1119
675 20241205 092500 182856110 7900 7840 7920 7810 5832
676 20241205 092400 137185880 7840 7920 7950 7840 4809
677 20241205 092300 99355760 7930 7980 7980 7930 607
678 20241205 092200 94519010 7970 7960 7970 7850 5617
679 20241205 092100 50208150 7960 7960 7960 7960 0
680 20241205 092000 50208150 7960 7960 7960 7920 1180
681 20241205 091900 40828480 7960 7990 7990 7950 278
682 20241205 091800 38614280 8000 8000 8000 8000 5
683 20241205 091700 38574280 8010 8010 8010 8010 1
684 20241205 091600 38566270 7980 8020 8020 7980 319
685 20241205 091500 36020100 8020 8020 8020 8020 0
686 20241205 091400 36020100 8020 8000 8020 8000 29
687 20241205 091300 35787830 7980 8000 8000 7980 532
688 20241205 091200 31538520 8030 8030 8030 8030 0
689 20241205 091100 31538520 8030 8010 8040 8010 418
690 20241205 091000 28181840 8040 8020 8040 8010 208
691 20241205 090900 26515460 8030 8030 8030 8030 5
692 20241205 090800 26475310 8020 8020 8020 8020 1
693 20241205 090700 26467290 8020 8030 8040 8020 85
694 20241205 090600 25784120 8010 8040 8040 8010 800
695 20241205 090500 19367830 8050 8040 8050 8030 1126
696 20241205 090400 10319800 8030 8040 8040 8030 370
697 20241205 090300 7347070 8050 8040 8050 8040 78
698 20241205 090200 6719830 8040 8040 8040 8040 279
699 20241205 090100 4476670 8040 8040 8040 8040 235
700 20241205 090000 2587270 8050 8010 8050 8010 323