ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-12-09 2940 candle_min

Browse Source
This commit is contained in:
ened
2024-12-09 22:03:28 +09:00
parent 887987bcea
commit ae8ca29d0c
2940 changed files with 1823490 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

613
024940/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,613 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,191100,63224893570,7810,7810,7810,7810,66646
20241209,191000,63224893570,7810,7810,7810,7810,0
20241209,190900,63224893570,7810,7810,7810,7810,0
20241209,190800,63224893570,7810,7810,7810,7810,0
20241209,190700,63224893570,7810,7810,7810,7810,0
20241209,190600,63224893570,7810,7810,7810,7810,0
20241209,190500,63224893570,7810,7810,7810,7810,0
20241209,190400,63224893570,7810,7810,7810,7810,0
20241209,190300,63224893570,7810,7810,7810,7810,0
20241209,190200,63224893570,7810,7810,7810,7810,0
20241209,190100,63224893570,7810,7810,7810,7810,0
20241209,190000,63224893570,7810,7810,7810,7810,0
20241209,185900,63224893570,7810,7810,7810,7810,0
20241209,185800,63224893570,7810,7810,7810,7810,0
20241209,185700,63224893570,7810,7810,7810,7810,0
20241209,185600,63224893570,7810,7810,7810,7810,0
20241209,185500,63224893570,7810,7810,7810,7810,0
20241209,185400,63224893570,7810,7810,7810,7810,0
20241209,185300,63224893570,7810,7810,7810,7810,0
20241209,185200,63224893570,7810,7810,7810,7810,0
20241209,185100,63224893570,7810,7810,7810,7810,0
20241209,185000,63224893570,7810,7810,7810,7810,0
20241209,184900,63224893570,7810,7810,7810,7810,0
20241209,184800,63224893570,7810,7810,7810,7810,0
20241209,184700,63224893570,7810,7810,7810,7810,0
20241209,184600,63224893570,7810,7810,7810,7810,0
20241209,184500,63224893570,7810,7810,7810,7810,0
20241209,184400,63224893570,7810,7810,7810,7810,0
20241209,184300,63224893570,7810,7810,7810,7810,0
20241209,184200,63224893570,7810,7810,7810,7810,0
20241209,184100,63224893570,7810,7810,7810,7810,66646
20241209,184000,63224893570,7810,7810,7810,7810,0
20241209,183900,63224893570,7810,7810,7810,7810,0
20241209,183800,63224893570,7810,7810,7810,7810,0
20241209,183700,63224893570,7810,7810,7810,7810,0
20241209,183600,63224893570,7810,7810,7810,7810,0
20241209,183500,63224893570,7810,7810,7810,7810,0
20241209,183400,63224893570,7810,7810,7810,7810,0
20241209,183300,63224893570,7810,7810,7810,7810,0
20241209,183200,63224893570,7810,7810,7810,7810,0
20241209,183100,63224893570,7810,7810,7810,7810,0
20241209,183000,63224893570,7810,7810,7810,7810,0
20241209,182900,63224893570,7810,7810,7810,7810,0
20241209,182800,63224893570,7810,7810,7810,7810,0
20241209,182700,63224893570,7810,7810,7810,7810,0
20241209,182600,63224893570,7810,7810,7810,7810,0
20241209,182500,63224893570,7810,7810,7810,7810,0
20241209,182400,63224893570,7810,7810,7810,7810,0
20241209,182300,63224893570,7810,7810,7810,7810,0
20241209,182200,63224893570,7810,7810,7810,7810,0
20241209,182100,63224893570,7810,7810,7810,7810,0
20241209,182000,63224893570,7810,7810,7810,7810,0
20241209,181900,63224893570,7810,7810,7810,7810,0
20241209,181800,63224893570,7810,7810,7810,7810,0
20241209,181700,63224893570,7810,7810,7810,7810,0
20241209,181600,63224893570,7810,7810,7810,7810,0
20241209,181500,63224893570,7810,7810,7810,7810,0
20241209,181400,63224893570,7810,7810,7810,7810,0
20241209,181300,63224893570,7810,7810,7810,7810,0
20241209,181200,63224893570,7810,7810,7810,7810,0
20241209,181100,63224893570,7810,7810,7810,7810,66646
20241209,181000,63224893570,7810,7810,7810,7810,0
20241209,180900,63224893570,7810,7810,7810,7810,0
20241209,180800,63224893570,7810,7810,7810,7810,0
20241209,180700,63224893570,7810,7810,7810,7810,0
20241209,180600,63224893570,7810,7810,7810,7810,0
20241209,180500,63224893570,7810,7810,7810,7810,0
20241209,180400,63224893570,7810,7810,7810,7810,0
20241209,180300,63224893570,7810,7810,7810,7810,0
20241209,180200,63224893570,7810,7810,7810,7810,0
20241209,180100,63224893570,7810,7810,7810,7810,0
20241209,180000,63224893570,7810,7810,7810,7810,0
20241209,175900,63224893570,7810,7810,7810,7810,0
20241209,175800,63224893570,7810,7810,7810,7810,0
20241209,175700,63224893570,7810,7810,7810,7810,0
20241209,175600,63224893570,7810,7810,7810,7810,0
20241209,175500,63224893570,7810,7810,7810,7810,0
20241209,175400,63224893570,7810,7810,7810,7810,0
20241209,175300,63224893570,7810,7810,7810,7810,0
20241209,175200,63224893570,7810,7810,7810,7810,0
20241209,175100,63224893570,7810,7810,7810,7810,0
20241209,175000,63224893570,7810,7810,7810,7810,0
20241209,174900,63224893570,7810,7810,7810,7810,0
20241209,174800,63224893570,7810,7810,7810,7810,0
20241209,174700,63224893570,7810,7810,7810,7810,0
20241209,174600,63224893570,7810,7810,7810,7810,0
20241209,174500,63224893570,7810,7810,7810,7810,0
20241209,174400,63224893570,7810,7810,7810,7810,0
20241209,174300,63224893570,7810,7810,7810,7810,0
20241209,174200,63224893570,7810,7810,7810,7810,0
20241209,174100,63224893570,7810,7810,7810,7810,66646
20241209,174000,63224893570,7810,7810,7810,7810,0
20241209,173900,63224893570,7810,7810,7810,7810,0
20241209,173800,63224893570,7810,7810,7810,7810,0
20241209,173700,63224893570,7810,7810,7810,7810,0
20241209,173600,63224893570,7810,7810,7810,7810,0
20241209,173500,63224893570,7810,7810,7810,7810,0
20241209,173400,63224893570,7810,7810,7810,7810,0
20241209,173300,63224893570,7810,7810,7810,7810,0
20241209,173200,63224893570,7810,7810,7810,7810,0
20241209,173100,63224893570,7810,7810,7810,7810,0
20241209,173000,63224893570,7810,7810,7810,7810,0
20241209,172900,63224893570,7810,7810,7810,7810,0
20241209,172800,63224893570,7810,7810,7810,7810,0
20241209,172700,63224893570,7810,7810,7810,7810,0
20241209,172600,63224893570,7810,7810,7810,7810,0
20241209,172500,63224893570,7810,7810,7810,7810,0
20241209,172400,63224893570,7810,7810,7810,7810,0
20241209,172300,63224893570,7810,7810,7810,7810,0
20241209,172200,63224893570,7810,7810,7810,7810,0
20241209,172100,63224893570,7810,7810,7810,7810,0
20241209,172000,63224893570,7810,7810,7810,7810,0
20241209,171900,63224893570,7810,7810,7810,7810,0
20241209,171800,63224893570,7810,7810,7810,7810,0
20241209,171700,63224893570,7810,7810,7810,7810,0
20241209,171600,63224893570,7810,7810,7810,7810,0
20241209,171500,63224893570,7810,7810,7810,7810,0
20241209,171400,63224893570,7810,7810,7810,7810,0
20241209,171300,63224893570,7810,7810,7810,7810,0
20241209,171200,63224893570,7810,7810,7810,7810,0
20241209,171100,63224893570,7810,7810,7810,7810,66646
20241209,171000,63224893570,7810,7810,7810,7810,0
20241209,170900,63224893570,7810,7810,7810,7810,0
20241209,170800,63224893570,7810,7810,7810,7810,0
20241209,170700,63224893570,7810,7810,7810,7810,0
20241209,170600,63224893570,7810,7810,7810,7810,0
20241209,170500,63224893570,7810,7810,7810,7810,0
20241209,170400,63224893570,7810,7810,7810,7810,0
20241209,170300,63224893570,7810,7810,7810,7810,0
20241209,170200,63224893570,7810,7810,7810,7810,0
20241209,170100,63224893570,7810,7810,7810,7810,0
20241209,170000,63224893570,7810,7810,7810,7810,0
20241209,165900,63224893570,7810,7810,7810,7810,0
20241209,165800,63224893570,7810,7810,7810,7810,0
20241209,165700,63224893570,7810,7810,7810,7810,0
20241209,165600,63224893570,7810,7810,7810,7810,0
20241209,165500,63224893570,7810,7810,7810,7810,0
20241209,165400,63224893570,7810,7810,7810,7810,0
20241209,165300,63224893570,7810,7810,7810,7810,0
20241209,165200,63224893570,7810,7810,7810,7810,0
20241209,165100,63224893570,7810,7810,7810,7810,0
20241209,165000,63224893570,7810,7810,7810,7810,0
20241209,164900,63224893570,7810,7810,7810,7810,0
20241209,164800,63224893570,7810,7810,7810,7810,0
20241209,164700,63224893570,7810,7810,7810,7810,0
20241209,164600,63224893570,7810,7810,7810,7810,0
20241209,164500,63224893570,7810,7810,7810,7810,0
20241209,164400,63224893570,7810,7810,7810,7810,0
20241209,164300,63224893570,7810,7810,7810,7810,0
20241209,164200,63224893570,7810,7810,7810,7810,0
20241209,164100,63224893570,7810,7810,7810,7810,66646
20241209,164000,63224893570,7810,7810,7810,7810,0
20241209,163900,63224893570,7810,7810,7810,7810,0
20241209,163800,63224893570,7810,7810,7810,7810,0
20241209,163700,63224893570,7810,7810,7810,7810,0
20241209,163600,63224893570,7810,7810,7810,7810,0
20241209,163500,63224893570,7810,7810,7810,7810,0
20241209,163400,63224893570,7810,7810,7810,7810,0
20241209,163300,63224893570,7810,7810,7810,7810,0
20241209,163200,63224893570,7810,7810,7810,7810,0
20241209,163100,63224893570,7810,7810,7810,7810,0
20241209,163000,63224893570,7810,7810,7810,7810,0
20241209,162900,63224893570,7810,7810,7810,7810,0
20241209,162800,63224893570,7810,7810,7810,7810,0
20241209,162700,63224893570,7810,7810,7810,7810,0
20241209,162600,63224893570,7810,7810,7810,7810,0
20241209,162500,63224893570,7810,7810,7810,7810,0
20241209,162400,63224893570,7810,7810,7810,7810,0
20241209,162300,63224893570,7810,7810,7810,7810,0
20241209,162200,63224893570,7810,7810,7810,7810,0
20241209,162100,63224893570,7810,7810,7810,7810,0
20241209,162000,63224893570,7810,7810,7810,7810,0
20241209,161900,63224893570,7810,7810,7810,7810,0
20241209,161800,63224893570,7810,7810,7810,7810,0
20241209,161700,63224893570,7810,7810,7810,7810,0
20241209,161600,63224893570,7810,7810,7810,7810,0
20241209,161500,63224893570,7810,7810,7810,7810,0
20241209,161400,63224893570,7810,7810,7810,7810,0
20241209,161300,63224893570,7810,7810,7810,7810,0
20241209,161200,63224893570,7810,7810,7810,7810,0
20241209,161100,63224893570,7810,7810,7810,7810,66646
20241209,161000,63224893570,7810,7810,7810,7810,0
20241209,160900,63224893570,7810,7810,7810,7810,0
20241209,160800,63224893570,7810,7810,7810,7810,0
20241209,160700,63224893570,7810,7810,7810,7810,0
20241209,160600,63224893570,7810,7810,7810,7810,0
20241209,160500,63224893570,7810,7810,7810,7810,0
20241209,160400,63224893570,7810,7810,7810,7810,0
20241209,160300,63224893570,7810,7810,7810,7810,0
20241209,160200,63224893570,7810,7810,7810,7810,0
20241209,160100,63224893570,7810,7810,7810,7810,0
20241209,160000,63224893570,7810,7810,7810,7810,0
20241209,155900,63224893570,7810,7810,7810,7810,0
20241209,155800,63224893570,7810,7810,7810,7810,0
20241209,155700,63224893570,7810,7810,7810,7810,0
20241209,155600,63224893570,7810,7810,7810,7810,0
20241209,155500,63224893570,7810,7810,7810,7810,0
20241209,155400,63224893570,7810,7810,7810,7810,0
20241209,155300,63224893570,7810,7810,7810,7810,0
20241209,155200,63224893570,7810,7810,7810,7810,0
20241209,155100,63224893570,7810,7810,7810,7810,0
20241209,155000,63224893570,7810,7810,7810,7810,0
20241209,154900,63224893570,7810,7810,7810,7810,0
20241209,154800,63224893570,7810,7810,7810,7810,0
20241209,154700,63224893570,7810,7810,7810,7810,0
20241209,154600,63224893570,7810,7810,7810,7810,0
20241209,154500,63224893570,7810,7810,7810,7810,0
20241209,154400,63224893570,7810,7810,7810,7810,0
20241209,154300,63224893570,7810,7810,7810,7810,0
20241209,154200,63224893570,7810,7810,7810,7810,0
20241209,154100,63224893570,7810,7810,7810,7810,66646
20241209,154000,63224893570,7810,7810,7810,7810,0
20241209,153900,63224893570,7810,7810,7810,7810,0
20241209,153800,63224893570,7810,7810,7810,7810,0
20241209,153700,63224893570,7810,7810,7810,7810,0
20241209,153600,63224893570,7810,7810,7810,7810,0
20241209,153500,63224893570,7810,7810,7810,7810,0
20241209,153400,63224893570,7810,7810,7810,7810,0
20241209,153300,63224893570,7810,7810,7810,7810,0
20241209,153200,63224893570,7810,7810,7810,7810,0
20241209,153100,63224893570,7810,7810,7810,7810,0
20241209,153000,63224893570,7810,7810,7810,7810,66646
20241209,152900,62704388310,7800,7800,7800,7800,0
20241209,152800,62704388310,7800,7800,7800,7800,0
20241209,152700,62704388310,7800,7800,7800,7800,0
20241209,152600,62704388310,7800,7800,7800,7800,0
20241209,152500,62704388310,7800,7800,7800,7800,0
20241209,152400,62704388310,7800,7800,7800,7800,0
20241209,152300,62704388310,7800,7800,7800,7800,0
20241209,152200,62704388310,7800,7800,7800,7800,0
20241209,152100,62704388310,7800,7800,7800,7800,0
20241209,152000,62704388310,7800,7800,7800,7800,0
20241209,151900,62704388310,7800,7830,7840,7760,37694
20241209,151800,62409953580,7830,7830,7860,7800,31078
20241209,151700,62166532510,7800,7790,7830,7780,22812
20241209,151600,61988311730,7780,7750,7780,7740,7329
20241209,151500,61931459070,7760,7790,7800,7760,9768
20241209,151400,61855504460,7810,7780,7810,7770,9142
20241209,151300,61784340990,7780,7820,7820,7770,10638
20241209,151200,61701409140,7820,7790,7840,7770,9936
20241209,151100,61623851340,7790,7760,7800,7760,5643
20241209,151000,61579932740,7790,7750,7840,7750,32414
20241209,150900,61327499950,7760,7690,7760,7680,8920
20241209,150800,61258664410,7690,7660,7690,7660,4421
20241209,150700,61224733440,7670,7670,7680,7660,7314
20241209,150600,61168649340,7670,7650,7700,7650,610
20241209,150500,61163967010,7660,7700,7710,7660,8150
20241209,150400,61101441820,7700,7680,7720,7680,2811
20241209,150300,61079804090,7690,7680,7710,7680,1940
20241209,150200,61064882150,7690,7690,7720,7680,7283
20241209,150100,61008821680,7720,7700,7720,7680,5402
20241209,150000,60967264150,7700,7720,7730,7690,6502
20241209,145900,60917107350,7730,7710,7740,7710,5748
20241209,145800,60872699770,7710,7690,7730,7690,9983
20241209,145700,60795848350,7690,7660,7700,7660,5803
20241209,145600,60751268940,7660,7630,7670,7630,2701
20241209,145500,60730600530,7660,7620,7660,7620,3124
20241209,145400,60706733820,7640,7680,7680,7620,6274
20241209,145300,60658795770,7660,7660,7680,7660,5741
20241209,145200,60614765650,7670,7640,7680,7630,5201
20241209,145100,60574974090,7630,7640,7660,7630,4073
20241209,145000,60543831790,7650,7600,7650,7590,6533
20241209,144900,60493967560,7600,7590,7610,7550,3146
20241209,144800,60470130040,7570,7560,7600,7520,30012
20241209,144700,60243676580,7560,7620,7620,7560,9792
20241209,144600,60169370240,7620,7660,7660,7590,12243
20241209,144500,60076118610,7660,7660,7700,7640,6385
20241209,144400,60027125860,7660,7630,7680,7610,9169
20241209,144300,59957147610,7630,7710,7710,7560,36443
20241209,144200,59678823240,7700,7720,7730,7700,8933
20241209,144100,59609974290,7710,7720,7730,7710,2902
20241209,144000,59587567630,7730,7760,7760,7720,7277
20241209,143900,59531234190,7760,7750,7770,7740,3927
20241209,143800,59500783040,7740,7720,7770,7720,2634
20241209,143700,59480430260,7720,7740,7740,7720,3154
20241209,143600,59456063800,7740,7740,7740,7710,6770
20241209,143500,59403808540,7730,7730,7800,7720,5966
20241209,143400,59357468630,7730,7750,7760,7700,24783
20241209,143300,59165990190,7760,7800,7800,7760,8972
20241209,143200,59096285820,7790,7790,7810,7770,1847
20241209,143100,59081891220,7800,7790,7830,7770,7094
20241209,143000,59026526500,7800,7760,7800,7760,1967
20241209,142900,59011209630,7780,7750,7790,7750,4876
20241209,142800,58973365000,7760,7760,7790,7750,5446
20241209,142700,58931146910,7790,7770,7790,7750,3594
20241209,142600,58903232220,7790,7770,7790,7750,4345
20241209,142500,58869483050,7770,7770,7780,7760,3606
20241209,142400,58841487280,7780,7780,7800,7760,4772
20241209,142300,58804430740,7780,7780,7790,7760,2197
20241209,142200,58787355780,7780,7770,7790,7760,3976
20241209,142100,58756455880,7770,7820,7830,7760,10932
20241209,142000,58671132960,7810,7810,7820,7800,1583
20241209,141900,58658781680,7810,7810,7830,7800,2400
20241209,141800,58640036420,7810,7800,7840,7790,5656
20241209,141700,58595863050,7800,7790,7800,7780,3946
20241209,141600,58565133270,7800,7800,7820,7780,10778
20241209,141500,58481128220,7800,7750,7810,7730,10942
20241209,141400,58396087450,7750,7800,7800,7710,29830
20241209,141300,58164980520,7800,7840,7860,7780,11930
20241209,141200,58071809170,7840,7850,7860,7820,3179
20241209,141100,58046878150,7850,7850,7860,7810,7210
20241209,141000,57990469820,7850,7810,7880,7810,7157
20241209,140900,57934363610,7810,7810,7850,7780,7769
20241209,140800,57873708530,7810,7810,7870,7780,20955
20241209,140700,57709959800,7810,7890,7900,7760,75697
20241209,140600,57117330140,7890,8080,8100,7860,129714
20241209,140500,56081606360,8080,7920,8180,7920,232909
20241209,140400,54198541300,7910,7920,7920,7910,1160
20241209,140300,54189361660,7920,7900,7920,7900,1270
20241209,140200,54179320310,7900,7900,7920,7900,935
20241209,140100,54171921150,7900,7870,7920,7870,849
20241209,140000,54165209510,7870,7870,7880,7870,5884
20241209,135900,54118900630,7860,7910,7910,7850,15582
20241209,135800,53996138270,7920,7920,7920,7900,1485
20241209,135700,53984387540,7920,7930,7950,7920,5997
20241209,135600,53936877210,7930,7940,7950,7900,3291
20241209,135500,53910787890,7940,7890,7940,7890,10244
20241209,135400,53829703960,7880,7890,7900,7870,2432
20241209,135300,53810531670,7860,7870,7900,7860,5778
20241209,135200,53765001260,7880,7900,7910,7860,7455
20241209,135100,53706250260,7910,7910,7920,7900,3315
20241209,135000,53680029870,7880,7930,7930,7880,6403
20241209,134900,53629446230,7930,7950,7960,7870,13428
20241209,134800,53522971590,7960,7870,7960,7860,17157
20241209,134700,53387051330,7870,7860,7890,7850,4284
20241209,134600,53353338790,7870,7890,7890,7840,4200
20241209,134500,53320310560,7890,7920,7920,7890,3280
20241209,134400,53294385170,7920,7920,7930,7880,6035
20241209,134300,53246661580,7890,7890,7930,7890,9324
20241209,134200,53172879330,7890,7890,7900,7860,9358
20241209,134100,53099264150,7900,7880,7900,7860,4128
20241209,134000,53066758270,7890,7900,7910,7860,12121
20241209,133900,52971123900,7900,7770,7910,7770,15886
20241209,133800,52846305630,7770,7750,7800,7750,3130
20241209,133700,52821956360,7750,7720,7780,7720,664
20241209,133600,52816813180,7720,7830,7830,7720,8476
20241209,133500,52750816130,7830,7780,7840,7770,3324
20241209,133400,52724910790,7780,7730,7780,7730,6021
20241209,133300,52678167620,7730,7750,7750,7730,1424
20241209,133200,52667146650,7740,7720,7750,7720,3386
20241209,133100,52640993300,7720,7760,7760,7710,3730
20241209,133000,52612153550,7760,7730,7790,7730,8968
20241209,132900,52542444260,7720,7700,7720,7670,13866
20241209,132800,52435804510,7700,7720,7740,7700,10672
20241209,132700,52353510780,7720,7760,7760,7700,13372
20241209,132600,52250283760,7740,7860,7860,7720,28039
20241209,132500,52032426190,7870,7860,7870,7850,4322
20241209,132400,51998428910,7860,7880,7880,7860,2027
20241209,132300,51982489770,7870,7860,7890,7840,3578
20241209,132200,51954379360,7840,7870,7880,7840,6855
20241209,132100,51900510810,7870,7890,7910,7870,3257
20241209,132000,51874841670,7890,7870,7890,7860,4852
20241209,131900,51836631860,7870,7860,7890,7860,834
20241209,131800,51830068180,7870,7870,7890,7840,5761
20241209,131700,51784743020,7860,7950,7960,7830,24154
20241209,131600,51594171650,7940,7970,7980,7940,21710
20241209,131500,51421412030,7960,7910,7970,7910,13729
20241209,131400,51312366070,7930,7850,7940,7850,8151
20241209,131300,51248018300,7860,7860,7870,7850,3782
20241209,131200,51218282780,7860,7930,7930,7830,25791
20241209,131100,51015215310,7920,7920,7930,7910,5959
20241209,131000,50968013760,7910,7950,7960,7900,21696
20241209,130900,50795931360,7960,7930,7980,7920,29057
20241209,130800,50564640920,7920,7960,7960,7910,11276
20241209,130700,50475264280,7940,7960,7970,7890,33346
20241209,130600,50210829920,7960,7990,8000,7940,41792
20241209,130500,49877949810,7990,7860,8020,7860,70822
20241209,130400,49313730010,7860,7800,7880,7800,8233
20241209,130300,49249078450,7800,7780,7830,7770,10149
20241209,130200,49170053370,7790,7820,7820,7790,6513
20241209,130100,49119271830,7820,7820,7830,7800,2506
20241209,130000,49099696000,7820,7820,7830,7810,1201
20241209,125900,49090301010,7820,7820,7820,7790,7556
20241209,125800,49031269760,7820,7850,7850,7820,6878
20241209,125700,48977403480,7850,7860,7870,7850,10228
20241209,125600,48897014150,7860,7850,7890,7850,27297
20241209,125500,48682128450,7860,7820,7860,7820,8943
20241209,125400,48612002110,7830,7850,7850,7820,7645
20241209,125300,48552104210,7830,7820,7850,7810,5148
20241209,125200,48511774430,7820,7820,7850,7820,3034
20241209,125100,48488005680,7820,7810,7830,7800,2865
20241209,125000,48465616600,7810,7800,7820,7790,1368
20241209,124900,48454941120,7800,7770,7800,7770,4295
20241209,124800,48421541640,7780,7770,7780,7760,3651
20241209,124700,48393185630,7770,7770,7790,7770,1006
20241209,124600,48385357120,7770,7780,7790,7770,2176
20241209,124500,48368427450,7780,7780,7780,7760,3016
20241209,124400,48344997140,7780,7790,7790,7760,2087
20241209,124300,48328786620,7800,7820,7830,7760,6619
20241209,124200,48277135200,7810,7860,7870,7760,15157
20241209,124100,48158522560,7850,7820,7850,7810,9840
20241209,124000,48081401680,7820,7770,7850,7760,22949
20241209,123900,47901804900,7770,7750,7770,7750,791
20241209,123800,47895666070,7750,7750,7790,7740,348
20241209,123700,47892967320,7790,7730,7790,7730,4816
20241209,123600,47855687330,7720,7750,7770,7720,4651
20241209,123500,47819700070,7750,7740,7770,7740,8345
20241209,123400,47755081520,7740,7750,7760,7720,2393
20241209,123300,47736577590,7750,7780,7810,7750,11585
20241209,123200,47646518680,7800,7780,7820,7770,15654
20241209,123100,47524381640,7770,7790,7790,7770,8487
20241209,123000,47458376020,7790,7760,7790,7760,7942
20241209,122900,47396564560,7750,7740,7780,7740,13111
20241209,122800,47294789890,7740,7720,7740,7720,1182
20241209,122700,47285657700,7720,7720,7720,7690,7421
20241209,122600,47228507940,7720,7750,7760,7720,6778
20241209,122500,47176041140,7750,7730,7750,7710,5279
20241209,122400,47135240900,7720,7720,7730,7690,2930
20241209,122300,47112641880,7730,7710,7730,7710,5637
20241209,122200,47069122900,7710,7710,7720,7680,6396
20241209,122100,47019871080,7710,7650,7720,7650,16235
20241209,122000,46894961100,7650,7640,7650,7620,6134
20241209,121900,46848108980,7640,7630,7650,7590,18339
20241209,121800,46708464200,7650,7660,7670,7620,7094
20241209,121700,46654277340,7660,7670,7670,7640,12284
20241209,121600,46560281140,7670,7670,7700,7620,23177
20241209,121500,46383080330,7670,7740,7740,7660,26882
20241209,121400,46176454220,7740,7770,7770,7730,4874
20241209,121300,46138686370,7760,7770,7780,7760,1982
20241209,121200,46123279660,7770,7760,7770,7760,2095
20241209,121100,46107005710,7760,7740,7770,7740,9076
20241209,121000,46036697790,7740,7760,7760,7740,2373
20241209,120900,46018308280,7750,7770,7770,7750,1258
20241209,120800,46008543910,7760,7760,7780,7760,1765
20241209,120700,45994834480,7760,7770,7790,7740,5889
20241209,120600,45949114990,7760,7740,7780,7730,4354
20241209,120500,45915372480,7770,7750,7780,7720,6676
20241209,120400,45863650230,7750,7730,7780,7710,8765
20241209,120300,45795793090,7720,7760,7760,7700,19155
20241209,120200,45647833790,7760,7810,7810,7760,11661
20241209,120100,45557180210,7800,7790,7830,7790,4114
20241209,120000,45525057470,7790,7820,7820,7780,4237
20241209,115900,45492019070,7820,7800,7820,7780,2500
20241209,115800,45472511180,7760,7800,7800,7760,3743
20241209,115700,45443398140,7770,7800,7840,7760,9105
20241209,115600,45372495230,7800,7800,7840,7790,12376
20241209,115500,45275673500,7800,7780,7800,7760,7544
20241209,115400,45216978520,7780,7810,7810,7740,24364
20241209,115300,45027807200,7800,7800,7840,7760,21818
20241209,115200,44857777560,7800,7840,7870,7760,27877
20241209,115100,44639897830,7850,7890,7910,7840,14588
20241209,115000,44525167590,7870,7920,7950,7850,27046
20241209,114900,44311689890,7920,7950,7960,7920,7746
20241209,114800,44250233140,7950,7950,7990,7950,1416
20241209,114700,44238967180,7990,7960,7990,7930,4650
20241209,114600,44201988700,7960,7990,8000,7920,27154
20241209,114500,43986256610,7980,8020,8020,7980,2055
20241209,114400,43969824620,8020,8040,8050,8010,2925
20241209,114300,43946321770,8030,8040,8040,8020,2817
20241209,114200,43923704250,8040,8020,8070,8020,7537
20241209,114100,43863053030,8020,8020,8030,8020,4118
20241209,114000,43830023180,8020,8040,8040,8000,4752
20241209,113900,43791863220,8040,8000,8040,8000,3211
20241209,113800,43766092710,8010,7960,8010,7950,4062
20241209,113700,43733647460,7950,7980,7990,7950,5395
20241209,113600,43690680090,7980,8000,8010,7960,6822
20241209,113500,43636237940,8000,7990,8050,7990,3582
20241209,113400,43607500890,7950,7990,8040,7920,16098
20241209,113300,43479123650,7990,7980,7990,7970,1627
20241209,113200,43466130140,7990,7950,8000,7950,10160
20241209,113100,43385017150,7950,7970,7970,7920,14240
20241209,113000,43271939380,7950,8010,8020,7950,25345
20241209,112900,43069530820,8010,8010,8030,8010,5452
20241209,112800,43025837590,8020,8010,8030,8010,7868
20241209,112700,42962789010,8010,8020,8050,8010,5746
20241209,112600,42916672360,8020,8050,8050,8000,14648
20241209,112500,42799244390,8050,8070,8070,8040,5410
20241209,112400,42755667890,8070,8040,8070,8020,5273
20241209,112300,42713296700,8040,8070,8090,8020,15434
20241209,112200,42588980690,8050,8060,8090,8050,12659
20241209,112100,42486841680,8060,8040,8070,8030,20688
20241209,112000,42320149330,8040,8030,8050,8030,8744
20241209,111900,42249873650,8030,8060,8080,8020,13977
20241209,111800,42137445420,8050,8110,8120,8050,19578
20241209,111700,41979011770,8110,8100,8180,8070,79160
20241209,111600,41336259530,8090,8090,8120,8080,31478
20241209,111500,41081051200,8090,8040,8100,8020,26791
20241209,111400,40864678350,8030,8090,8100,8020,21999
20241209,111300,40687363770,8090,8040,8120,8040,69939
20241209,111200,40122168970,8030,7940,8050,7930,37910
20241209,111100,39818829700,7940,7950,7950,7920,6156
20241209,111000,39769997740,7950,7920,7950,7900,8070
20241209,110900,39706113160,7920,7920,7950,7870,24463
20241209,110800,39512821210,7920,7920,7990,7910,19321
20241209,110700,39359609070,7920,7950,7960,7920,25956
20241209,110600,39153820880,7960,7990,8000,7960,5648
20241209,110500,39108773820,8000,7980,8000,7930,18179
20241209,110400,38964137580,7980,7980,7990,7970,5110
20241209,110300,38923367240,8000,8020,8020,7980,7182
20241209,110200,38865981730,8010,8020,8020,7980,8385
20241209,110100,38798911280,8020,8050,8070,8010,23640
20241209,110000,38608680550,8050,8000,8060,8000,25181
20241209,105900,38406211900,8000,8000,8010,7970,11383
20241209,105800,38315254480,7990,8020,8030,7990,10322
20241209,105700,38232654720,8020,7970,8050,7940,27995
20241209,105600,38008357120,7950,7950,8000,7940,17267
20241209,105500,37870818700,7950,8000,8000,7930,20253
20241209,105400,37709716880,8010,8000,8030,7970,21046
20241209,105300,37541400530,7990,8030,8030,7990,15780
20241209,105200,37415023750,8030,7960,8030,7950,19321
20241209,105100,37260324000,7950,8010,8010,7940,20874
20241209,105000,37093826780,8010,8030,8030,7940,52520
20241209,104900,36674610960,8020,8030,8080,8010,31183
20241209,104800,36424144770,8030,7990,8060,7990,38308
20241209,104700,36116584280,8000,8120,8120,7940,110871
20241209,104600,35226986040,8120,8100,8150,8050,80163
20241209,104500,34577184330,8100,8060,8110,8020,67009
20241209,104400,34036660830,8070,8060,8110,8000,131803
20241209,104300,32973515690,8040,7910,8090,7860,147320
20241209,104200,31795993730,7910,7840,7980,7840,137133
20241209,104100,30709579660,7850,7770,7890,7770,38466
20241209,104000,30407647180,7780,7800,7830,7770,30403
20241209,103900,30170641210,7810,7830,7880,7800,41753
20241209,103800,29843309570,7820,7870,7900,7820,31831
20241209,103700,29593476190,7900,7810,7900,7780,62925
20241209,103600,29099836380,7820,7770,7850,7760,46604
20241209,103500,28735929160,7770,7810,7830,7730,52171
20241209,103400,28330228840,7820,7730,7890,7720,127417
20241209,103300,27331779560,7730,7710,7760,7690,33532
20241209,103200,27072104390,7720,7700,7800,7630,65746
20241209,103100,26566251960,7700,7760,7840,7700,145854
20241209,103000,25432476590,7760,7750,7780,7690,72181
20241209,102900,24873482020,7750,7610,7750,7590,38936
20241209,102800,24574561540,7590,7590,7600,7580,7404
20241209,102700,24518338190,7590,7600,7600,7530,20743
20241209,102600,24361672590,7600,7590,7620,7580,10402
20241209,102500,24282629400,7580,7600,7620,7580,10152
20241209,102400,24205452060,7610,7610,7670,7610,12565
20241209,102300,24109424120,7600,7580,7650,7570,15636
20241209,102200,23990415930,7570,7720,7720,7560,49440
20241209,102100,23613500440,7680,7600,7750,7560,65481
20241209,102000,23109784440,7560,7600,7600,7560,13385
20241209,101900,23008272610,7600,7630,7650,7560,10211
20241209,101800,22930678610,7630,7600,7690,7540,40895
20241209,101700,22619066960,7600,7540,7600,7540,10626
20241209,101600,22538650190,7560,7570,7670,7460,45707
20241209,101500,22192423160,7600,7520,7700,7500,137367
20241209,101400,21147639260,7520,7460,7520,7450,15250
20241209,101300,21033420920,7460,7450,7470,7450,1817
20241209,101200,21019863800,7460,7430,7490,7420,6281
20241209,101100,20973039270,7450,7400,7450,7400,3628
20241209,101000,20946135210,7410,7380,7410,7380,2609
20241209,100900,20926837690,7380,7340,7400,7340,4078
20241209,100800,20896756430,7340,7390,7400,7340,11891
20241209,100700,20809291140,7380,7400,7410,7370,4674
20241209,100600,20774794080,7400,7350,7400,7350,8248
20241209,100500,20714011610,7360,7380,7400,7350,9278
20241209,100400,20645658820,7380,7410,7420,7350,19610
20241209,100300,20501054310,7420,7490,7500,7390,22973
20241209,100200,20330235700,7500,7510,7530,7490,2536
20241209,100100,20311221520,7520,7510,7530,7490,4022
20241209,100000,20280985390,7520,7510,7540,7480,7615
20241209,095900,20223837430,7500,7530,7540,7490,6191
20241209,095800,20177327020,7540,7550,7560,7510,11346
20241209,095700,20091768410,7540,7480,7550,7470,23097
20241209,095600,19918216030,7470,7490,7490,7440,6009
20241209,095500,19873449660,7490,7450,7490,7440,10741
20241209,095400,19793250190,7440,7430,7460,7430,2069
20241209,095300,19777835640,7430,7470,7470,7430,12037
20241209,095200,19688238230,7470,7470,7490,7460,10210
20241209,095100,19611939010,7490,7480,7500,7460,15999
20241209,095000,19492329500,7450,7450,7500,7420,7225
20241209,094900,19438410700,7450,7450,7490,7420,7527
20241209,094800,19382273050,7440,7490,7490,7400,25976
20241209,094700,19189346600,7470,7530,7540,7450,18854
20241209,094600,19048117450,7530,7500,7530,7400,51118
20241209,094500,18666461920,7480,7540,7750,7470,198715
20241209,094400,17151160200,7560,7530,7580,7490,9762
20241209,094300,17077587570,7530,7510,7530,7470,10580
20241209,094200,16998286300,7530,7540,7600,7470,30789
20241209,094100,16765808380,7560,7460,7610,7450,49299
20241209,094000,16393885780,7460,7500,7520,7440,10433
20241209,093900,16316016460,7520,7490,7530,7450,12010
20241209,093800,16226120500,7530,7440,7540,7390,20044
20241209,093700,16076857330,7420,7520,7520,7420,37653
20241209,093600,15795662210,7520,7620,7660,7480,40896
20241209,093500,15488045110,7610,7530,7660,7490,72360
20241209,093400,14941791630,7540,7450,7650,7440,121041
20241209,093300,14024768450,7450,7490,7520,7440,31367
20241209,093200,13790110060,7490,7520,7530,7440,52031
20241209,093100,13400570890,7520,7390,7550,7380,60126
20241209,093000,12950976330,7390,7360,7400,7340,7283
20241209,092900,12897271180,7360,7360,7420,7340,16005
20241209,092800,12779016220,7350,7310,7360,7280,11927
20241209,092700,12691693960,7300,7270,7340,7240,21333
20241209,092600,12535937140,7240,7270,7280,7230,8363
20241209,092500,12475343180,7250,7250,7280,7240,9996
20241209,092400,12402854970,7260,7280,7300,7250,12993
20241209,092300,12308445690,7280,7270,7300,7260,13690
20241209,092200,12208710330,7270,7230,7290,7230,3998
20241209,092100,12179676230,7230,7270,7270,7220,9125
20241209,092000,12113665590,7270,7260,7290,7240,10935
20241209,091900,12034356930,7250,7220,7280,7210,15685
20241209,091800,11920509930,7210,7200,7230,7150,45302
20241209,091700,11594607040,7200,7330,7350,7200,51392
20241209,091600,11220809230,7330,7330,7400,7330,15280
20241209,091500,11108369860,7330,7340,7360,7260,21285
20241209,091400,10953278260,7340,7290,7350,7270,16734
20241209,091300,10830827210,7280,7320,7370,7250,28795
20241209,091200,10621002770,7330,7550,7610,7250,139509
20241209,091100,9584940390,7560,7290,7650,7280,186021
20241209,091000,8189762820,7290,7240,7290,7210,18750
20241209,090900,8054042730,7240,7310,7350,7240,23649
20241209,090800,7881715590,7320,7310,7390,7310,24742
20241209,090700,7700125230,7310,7250,7400,7240,47497
20241209,090600,7352589110,7250,7210,7340,7060,67113
20241209,090500,6868889540,7210,7390,7400,7200,56275
20241209,090400,6458671130,7380,7380,7430,7360,51486
20241209,090300,6078470250,7380,7550,7560,7290,69973
20241209,090200,5559505190,7560,7460,7650,7430,102391
20241209,090100,4784713870,7460,7760,7780,7450,238754
20241209,090000,2962184450,7770,7500,7770,7240,392118
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 191100 63224893570 7810 7810 7810 7810 66646
3 20241209 191000 63224893570 7810 7810 7810 7810 0
4 20241209 190900 63224893570 7810 7810 7810 7810 0
5 20241209 190800 63224893570 7810 7810 7810 7810 0
6 20241209 190700 63224893570 7810 7810 7810 7810 0
7 20241209 190600 63224893570 7810 7810 7810 7810 0
8 20241209 190500 63224893570 7810 7810 7810 7810 0
9 20241209 190400 63224893570 7810 7810 7810 7810 0
10 20241209 190300 63224893570 7810 7810 7810 7810 0
11 20241209 190200 63224893570 7810 7810 7810 7810 0
12 20241209 190100 63224893570 7810 7810 7810 7810 0
13 20241209 190000 63224893570 7810 7810 7810 7810 0
14 20241209 185900 63224893570 7810 7810 7810 7810 0
15 20241209 185800 63224893570 7810 7810 7810 7810 0
16 20241209 185700 63224893570 7810 7810 7810 7810 0
17 20241209 185600 63224893570 7810 7810 7810 7810 0
18 20241209 185500 63224893570 7810 7810 7810 7810 0
19 20241209 185400 63224893570 7810 7810 7810 7810 0
20 20241209 185300 63224893570 7810 7810 7810 7810 0
21 20241209 185200 63224893570 7810 7810 7810 7810 0
22 20241209 185100 63224893570 7810 7810 7810 7810 0
23 20241209 185000 63224893570 7810 7810 7810 7810 0
24 20241209 184900 63224893570 7810 7810 7810 7810 0
25 20241209 184800 63224893570 7810 7810 7810 7810 0
26 20241209 184700 63224893570 7810 7810 7810 7810 0
27 20241209 184600 63224893570 7810 7810 7810 7810 0
28 20241209 184500 63224893570 7810 7810 7810 7810 0
29 20241209 184400 63224893570 7810 7810 7810 7810 0
30 20241209 184300 63224893570 7810 7810 7810 7810 0
31 20241209 184200 63224893570 7810 7810 7810 7810 0
32 20241209 184100 63224893570 7810 7810 7810 7810 66646
33 20241209 184000 63224893570 7810 7810 7810 7810 0
34 20241209 183900 63224893570 7810 7810 7810 7810 0
35 20241209 183800 63224893570 7810 7810 7810 7810 0
36 20241209 183700 63224893570 7810 7810 7810 7810 0
37 20241209 183600 63224893570 7810 7810 7810 7810 0
38 20241209 183500 63224893570 7810 7810 7810 7810 0
39 20241209 183400 63224893570 7810 7810 7810 7810 0
40 20241209 183300 63224893570 7810 7810 7810 7810 0
41 20241209 183200 63224893570 7810 7810 7810 7810 0
42 20241209 183100 63224893570 7810 7810 7810 7810 0
43 20241209 183000 63224893570 7810 7810 7810 7810 0
44 20241209 182900 63224893570 7810 7810 7810 7810 0
45 20241209 182800 63224893570 7810 7810 7810 7810 0
46 20241209 182700 63224893570 7810 7810 7810 7810 0
47 20241209 182600 63224893570 7810 7810 7810 7810 0
48 20241209 182500 63224893570 7810 7810 7810 7810 0
49 20241209 182400 63224893570 7810 7810 7810 7810 0
50 20241209 182300 63224893570 7810 7810 7810 7810 0
51 20241209 182200 63224893570 7810 7810 7810 7810 0
52 20241209 182100 63224893570 7810 7810 7810 7810 0
53 20241209 182000 63224893570 7810 7810 7810 7810 0
54 20241209 181900 63224893570 7810 7810 7810 7810 0
55 20241209 181800 63224893570 7810 7810 7810 7810 0
56 20241209 181700 63224893570 7810 7810 7810 7810 0
57 20241209 181600 63224893570 7810 7810 7810 7810 0
58 20241209 181500 63224893570 7810 7810 7810 7810 0
59 20241209 181400 63224893570 7810 7810 7810 7810 0
60 20241209 181300 63224893570 7810 7810 7810 7810 0
61 20241209 181200 63224893570 7810 7810 7810 7810 0
62 20241209 181100 63224893570 7810 7810 7810 7810 66646
63 20241209 181000 63224893570 7810 7810 7810 7810 0
64 20241209 180900 63224893570 7810 7810 7810 7810 0
65 20241209 180800 63224893570 7810 7810 7810 7810 0
66 20241209 180700 63224893570 7810 7810 7810 7810 0
67 20241209 180600 63224893570 7810 7810 7810 7810 0
68 20241209 180500 63224893570 7810 7810 7810 7810 0
69 20241209 180400 63224893570 7810 7810 7810 7810 0
70 20241209 180300 63224893570 7810 7810 7810 7810 0
71 20241209 180200 63224893570 7810 7810 7810 7810 0
72 20241209 180100 63224893570 7810 7810 7810 7810 0
73 20241209 180000 63224893570 7810 7810 7810 7810 0
74 20241209 175900 63224893570 7810 7810 7810 7810 0
75 20241209 175800 63224893570 7810 7810 7810 7810 0
76 20241209 175700 63224893570 7810 7810 7810 7810 0
77 20241209 175600 63224893570 7810 7810 7810 7810 0
78 20241209 175500 63224893570 7810 7810 7810 7810 0
79 20241209 175400 63224893570 7810 7810 7810 7810 0
80 20241209 175300 63224893570 7810 7810 7810 7810 0
81 20241209 175200 63224893570 7810 7810 7810 7810 0
82 20241209 175100 63224893570 7810 7810 7810 7810 0
83 20241209 175000 63224893570 7810 7810 7810 7810 0
84 20241209 174900 63224893570 7810 7810 7810 7810 0
85 20241209 174800 63224893570 7810 7810 7810 7810 0
86 20241209 174700 63224893570 7810 7810 7810 7810 0
87 20241209 174600 63224893570 7810 7810 7810 7810 0
88 20241209 174500 63224893570 7810 7810 7810 7810 0
89 20241209 174400 63224893570 7810 7810 7810 7810 0
90 20241209 174300 63224893570 7810 7810 7810 7810 0
91 20241209 174200 63224893570 7810 7810 7810 7810 0
92 20241209 174100 63224893570 7810 7810 7810 7810 66646
93 20241209 174000 63224893570 7810 7810 7810 7810 0
94 20241209 173900 63224893570 7810 7810 7810 7810 0
95 20241209 173800 63224893570 7810 7810 7810 7810 0
96 20241209 173700 63224893570 7810 7810 7810 7810 0
97 20241209 173600 63224893570 7810 7810 7810 7810 0
98 20241209 173500 63224893570 7810 7810 7810 7810 0
99 20241209 173400 63224893570 7810 7810 7810 7810 0
100 20241209 173300 63224893570 7810 7810 7810 7810 0
101 20241209 173200 63224893570 7810 7810 7810 7810 0
102 20241209 173100 63224893570 7810 7810 7810 7810 0
103 20241209 173000 63224893570 7810 7810 7810 7810 0
104 20241209 172900 63224893570 7810 7810 7810 7810 0
105 20241209 172800 63224893570 7810 7810 7810 7810 0
106 20241209 172700 63224893570 7810 7810 7810 7810 0
107 20241209 172600 63224893570 7810 7810 7810 7810 0
108 20241209 172500 63224893570 7810 7810 7810 7810 0
109 20241209 172400 63224893570 7810 7810 7810 7810 0
110 20241209 172300 63224893570 7810 7810 7810 7810 0
111 20241209 172200 63224893570 7810 7810 7810 7810 0
112 20241209 172100 63224893570 7810 7810 7810 7810 0
113 20241209 172000 63224893570 7810 7810 7810 7810 0
114 20241209 171900 63224893570 7810 7810 7810 7810 0
115 20241209 171800 63224893570 7810 7810 7810 7810 0
116 20241209 171700 63224893570 7810 7810 7810 7810 0
117 20241209 171600 63224893570 7810 7810 7810 7810 0
118 20241209 171500 63224893570 7810 7810 7810 7810 0
119 20241209 171400 63224893570 7810 7810 7810 7810 0
120 20241209 171300 63224893570 7810 7810 7810 7810 0
121 20241209 171200 63224893570 7810 7810 7810 7810 0
122 20241209 171100 63224893570 7810 7810 7810 7810 66646
123 20241209 171000 63224893570 7810 7810 7810 7810 0
124 20241209 170900 63224893570 7810 7810 7810 7810 0
125 20241209 170800 63224893570 7810 7810 7810 7810 0
126 20241209 170700 63224893570 7810 7810 7810 7810 0
127 20241209 170600 63224893570 7810 7810 7810 7810 0
128 20241209 170500 63224893570 7810 7810 7810 7810 0
129 20241209 170400 63224893570 7810 7810 7810 7810 0
130 20241209 170300 63224893570 7810 7810 7810 7810 0
131 20241209 170200 63224893570 7810 7810 7810 7810 0
132 20241209 170100 63224893570 7810 7810 7810 7810 0
133 20241209 170000 63224893570 7810 7810 7810 7810 0
134 20241209 165900 63224893570 7810 7810 7810 7810 0
135 20241209 165800 63224893570 7810 7810 7810 7810 0
136 20241209 165700 63224893570 7810 7810 7810 7810 0
137 20241209 165600 63224893570 7810 7810 7810 7810 0
138 20241209 165500 63224893570 7810 7810 7810 7810 0
139 20241209 165400 63224893570 7810 7810 7810 7810 0
140 20241209 165300 63224893570 7810 7810 7810 7810 0
141 20241209 165200 63224893570 7810 7810 7810 7810 0
142 20241209 165100 63224893570 7810 7810 7810 7810 0
143 20241209 165000 63224893570 7810 7810 7810 7810 0
144 20241209 164900 63224893570 7810 7810 7810 7810 0
145 20241209 164800 63224893570 7810 7810 7810 7810 0
146 20241209 164700 63224893570 7810 7810 7810 7810 0
147 20241209 164600 63224893570 7810 7810 7810 7810 0
148 20241209 164500 63224893570 7810 7810 7810 7810 0
149 20241209 164400 63224893570 7810 7810 7810 7810 0
150 20241209 164300 63224893570 7810 7810 7810 7810 0
151 20241209 164200 63224893570 7810 7810 7810 7810 0
152 20241209 164100 63224893570 7810 7810 7810 7810 66646
153 20241209 164000 63224893570 7810 7810 7810 7810 0
154 20241209 163900 63224893570 7810 7810 7810 7810 0
155 20241209 163800 63224893570 7810 7810 7810 7810 0
156 20241209 163700 63224893570 7810 7810 7810 7810 0
157 20241209 163600 63224893570 7810 7810 7810 7810 0
158 20241209 163500 63224893570 7810 7810 7810 7810 0
159 20241209 163400 63224893570 7810 7810 7810 7810 0
160 20241209 163300 63224893570 7810 7810 7810 7810 0
161 20241209 163200 63224893570 7810 7810 7810 7810 0
162 20241209 163100 63224893570 7810 7810 7810 7810 0
163 20241209 163000 63224893570 7810 7810 7810 7810 0
164 20241209 162900 63224893570 7810 7810 7810 7810 0
165 20241209 162800 63224893570 7810 7810 7810 7810 0
166 20241209 162700 63224893570 7810 7810 7810 7810 0
167 20241209 162600 63224893570 7810 7810 7810 7810 0
168 20241209 162500 63224893570 7810 7810 7810 7810 0
169 20241209 162400 63224893570 7810 7810 7810 7810 0
170 20241209 162300 63224893570 7810 7810 7810 7810 0
171 20241209 162200 63224893570 7810 7810 7810 7810 0
172 20241209 162100 63224893570 7810 7810 7810 7810 0
173 20241209 162000 63224893570 7810 7810 7810 7810 0
174 20241209 161900 63224893570 7810 7810 7810 7810 0
175 20241209 161800 63224893570 7810 7810 7810 7810 0
176 20241209 161700 63224893570 7810 7810 7810 7810 0
177 20241209 161600 63224893570 7810 7810 7810 7810 0
178 20241209 161500 63224893570 7810 7810 7810 7810 0
179 20241209 161400 63224893570 7810 7810 7810 7810 0
180 20241209 161300 63224893570 7810 7810 7810 7810 0
181 20241209 161200 63224893570 7810 7810 7810 7810 0
182 20241209 161100 63224893570 7810 7810 7810 7810 66646
183 20241209 161000 63224893570 7810 7810 7810 7810 0
184 20241209 160900 63224893570 7810 7810 7810 7810 0
185 20241209 160800 63224893570 7810 7810 7810 7810 0
186 20241209 160700 63224893570 7810 7810 7810 7810 0
187 20241209 160600 63224893570 7810 7810 7810 7810 0
188 20241209 160500 63224893570 7810 7810 7810 7810 0
189 20241209 160400 63224893570 7810 7810 7810 7810 0
190 20241209 160300 63224893570 7810 7810 7810 7810 0
191 20241209 160200 63224893570 7810 7810 7810 7810 0
192 20241209 160100 63224893570 7810 7810 7810 7810 0
193 20241209 160000 63224893570 7810 7810 7810 7810 0
194 20241209 155900 63224893570 7810 7810 7810 7810 0
195 20241209 155800 63224893570 7810 7810 7810 7810 0
196 20241209 155700 63224893570 7810 7810 7810 7810 0
197 20241209 155600 63224893570 7810 7810 7810 7810 0
198 20241209 155500 63224893570 7810 7810 7810 7810 0
199 20241209 155400 63224893570 7810 7810 7810 7810 0
200 20241209 155300 63224893570 7810 7810 7810 7810 0
201 20241209 155200 63224893570 7810 7810 7810 7810 0
202 20241209 155100 63224893570 7810 7810 7810 7810 0
203 20241209 155000 63224893570 7810 7810 7810 7810 0
204 20241209 154900 63224893570 7810 7810 7810 7810 0
205 20241209 154800 63224893570 7810 7810 7810 7810 0
206 20241209 154700 63224893570 7810 7810 7810 7810 0
207 20241209 154600 63224893570 7810 7810 7810 7810 0
208 20241209 154500 63224893570 7810 7810 7810 7810 0
209 20241209 154400 63224893570 7810 7810 7810 7810 0
210 20241209 154300 63224893570 7810 7810 7810 7810 0
211 20241209 154200 63224893570 7810 7810 7810 7810 0
212 20241209 154100 63224893570 7810 7810 7810 7810 66646
213 20241209 154000 63224893570 7810 7810 7810 7810 0
214 20241209 153900 63224893570 7810 7810 7810 7810 0
215 20241209 153800 63224893570 7810 7810 7810 7810 0
216 20241209 153700 63224893570 7810 7810 7810 7810 0
217 20241209 153600 63224893570 7810 7810 7810 7810 0
218 20241209 153500 63224893570 7810 7810 7810 7810 0
219 20241209 153400 63224893570 7810 7810 7810 7810 0
220 20241209 153300 63224893570 7810 7810 7810 7810 0
221 20241209 153200 63224893570 7810 7810 7810 7810 0
222 20241209 153100 63224893570 7810 7810 7810 7810 0
223 20241209 153000 63224893570 7810 7810 7810 7810 66646
224 20241209 152900 62704388310 7800 7800 7800 7800 0
225 20241209 152800 62704388310 7800 7800 7800 7800 0
226 20241209 152700 62704388310 7800 7800 7800 7800 0
227 20241209 152600 62704388310 7800 7800 7800 7800 0
228 20241209 152500 62704388310 7800 7800 7800 7800 0
229 20241209 152400 62704388310 7800 7800 7800 7800 0
230 20241209 152300 62704388310 7800 7800 7800 7800 0
231 20241209 152200 62704388310 7800 7800 7800 7800 0
232 20241209 152100 62704388310 7800 7800 7800 7800 0
233 20241209 152000 62704388310 7800 7800 7800 7800 0
234 20241209 151900 62704388310 7800 7830 7840 7760 37694
235 20241209 151800 62409953580 7830 7830 7860 7800 31078
236 20241209 151700 62166532510 7800 7790 7830 7780 22812
237 20241209 151600 61988311730 7780 7750 7780 7740 7329
238 20241209 151500 61931459070 7760 7790 7800 7760 9768
239 20241209 151400 61855504460 7810 7780 7810 7770 9142
240 20241209 151300 61784340990 7780 7820 7820 7770 10638
241 20241209 151200 61701409140 7820 7790 7840 7770 9936
242 20241209 151100 61623851340 7790 7760 7800 7760 5643
243 20241209 151000 61579932740 7790 7750 7840 7750 32414
244 20241209 150900 61327499950 7760 7690 7760 7680 8920
245 20241209 150800 61258664410 7690 7660 7690 7660 4421
246 20241209 150700 61224733440 7670 7670 7680 7660 7314
247 20241209 150600 61168649340 7670 7650 7700 7650 610
248 20241209 150500 61163967010 7660 7700 7710 7660 8150
249 20241209 150400 61101441820 7700 7680 7720 7680 2811
250 20241209 150300 61079804090 7690 7680 7710 7680 1940
251 20241209 150200 61064882150 7690 7690 7720 7680 7283
252 20241209 150100 61008821680 7720 7700 7720 7680 5402
253 20241209 150000 60967264150 7700 7720 7730 7690 6502
254 20241209 145900 60917107350 7730 7710 7740 7710 5748
255 20241209 145800 60872699770 7710 7690 7730 7690 9983
256 20241209 145700 60795848350 7690 7660 7700 7660 5803
257 20241209 145600 60751268940 7660 7630 7670 7630 2701
258 20241209 145500 60730600530 7660 7620 7660 7620 3124
259 20241209 145400 60706733820 7640 7680 7680 7620 6274
260 20241209 145300 60658795770 7660 7660 7680 7660 5741
261 20241209 145200 60614765650 7670 7640 7680 7630 5201
262 20241209 145100 60574974090 7630 7640 7660 7630 4073
263 20241209 145000 60543831790 7650 7600 7650 7590 6533
264 20241209 144900 60493967560 7600 7590 7610 7550 3146
265 20241209 144800 60470130040 7570 7560 7600 7520 30012
266 20241209 144700 60243676580 7560 7620 7620 7560 9792
267 20241209 144600 60169370240 7620 7660 7660 7590 12243
268 20241209 144500 60076118610 7660 7660 7700 7640 6385
269 20241209 144400 60027125860 7660 7630 7680 7610 9169
270 20241209 144300 59957147610 7630 7710 7710 7560 36443
271 20241209 144200 59678823240 7700 7720 7730 7700 8933
272 20241209 144100 59609974290 7710 7720 7730 7710 2902
273 20241209 144000 59587567630 7730 7760 7760 7720 7277
274 20241209 143900 59531234190 7760 7750 7770 7740 3927
275 20241209 143800 59500783040 7740 7720 7770 7720 2634
276 20241209 143700 59480430260 7720 7740 7740 7720 3154
277 20241209 143600 59456063800 7740 7740 7740 7710 6770
278 20241209 143500 59403808540 7730 7730 7800 7720 5966
279 20241209 143400 59357468630 7730 7750 7760 7700 24783
280 20241209 143300 59165990190 7760 7800 7800 7760 8972
281 20241209 143200 59096285820 7790 7790 7810 7770 1847
282 20241209 143100 59081891220 7800 7790 7830 7770 7094
283 20241209 143000 59026526500 7800 7760 7800 7760 1967
284 20241209 142900 59011209630 7780 7750 7790 7750 4876
285 20241209 142800 58973365000 7760 7760 7790 7750 5446
286 20241209 142700 58931146910 7790 7770 7790 7750 3594
287 20241209 142600 58903232220 7790 7770 7790 7750 4345
288 20241209 142500 58869483050 7770 7770 7780 7760 3606
289 20241209 142400 58841487280 7780 7780 7800 7760 4772
290 20241209 142300 58804430740 7780 7780 7790 7760 2197
291 20241209 142200 58787355780 7780 7770 7790 7760 3976
292 20241209 142100 58756455880 7770 7820 7830 7760 10932
293 20241209 142000 58671132960 7810 7810 7820 7800 1583
294 20241209 141900 58658781680 7810 7810 7830 7800 2400
295 20241209 141800 58640036420 7810 7800 7840 7790 5656
296 20241209 141700 58595863050 7800 7790 7800 7780 3946
297 20241209 141600 58565133270 7800 7800 7820 7780 10778
298 20241209 141500 58481128220 7800 7750 7810 7730 10942
299 20241209 141400 58396087450 7750 7800 7800 7710 29830
300 20241209 141300 58164980520 7800 7840 7860 7780 11930
301 20241209 141200 58071809170 7840 7850 7860 7820 3179
302 20241209 141100 58046878150 7850 7850 7860 7810 7210
303 20241209 141000 57990469820 7850 7810 7880 7810 7157
304 20241209 140900 57934363610 7810 7810 7850 7780 7769
305 20241209 140800 57873708530 7810 7810 7870 7780 20955
306 20241209 140700 57709959800 7810 7890 7900 7760 75697
307 20241209 140600 57117330140 7890 8080 8100 7860 129714
308 20241209 140500 56081606360 8080 7920 8180 7920 232909
309 20241209 140400 54198541300 7910 7920 7920 7910 1160
310 20241209 140300 54189361660 7920 7900 7920 7900 1270
311 20241209 140200 54179320310 7900 7900 7920 7900 935
312 20241209 140100 54171921150 7900 7870 7920 7870 849
313 20241209 140000 54165209510 7870 7870 7880 7870 5884
314 20241209 135900 54118900630 7860 7910 7910 7850 15582
315 20241209 135800 53996138270 7920 7920 7920 7900 1485
316 20241209 135700 53984387540 7920 7930 7950 7920 5997
317 20241209 135600 53936877210 7930 7940 7950 7900 3291
318 20241209 135500 53910787890 7940 7890 7940 7890 10244
319 20241209 135400 53829703960 7880 7890 7900 7870 2432
320 20241209 135300 53810531670 7860 7870 7900 7860 5778
321 20241209 135200 53765001260 7880 7900 7910 7860 7455
322 20241209 135100 53706250260 7910 7910 7920 7900 3315
323 20241209 135000 53680029870 7880 7930 7930 7880 6403
324 20241209 134900 53629446230 7930 7950 7960 7870 13428
325 20241209 134800 53522971590 7960 7870 7960 7860 17157
326 20241209 134700 53387051330 7870 7860 7890 7850 4284
327 20241209 134600 53353338790 7870 7890 7890 7840 4200
328 20241209 134500 53320310560 7890 7920 7920 7890 3280
329 20241209 134400 53294385170 7920 7920 7930 7880 6035
330 20241209 134300 53246661580 7890 7890 7930 7890 9324
331 20241209 134200 53172879330 7890 7890 7900 7860 9358
332 20241209 134100 53099264150 7900 7880 7900 7860 4128
333 20241209 134000 53066758270 7890 7900 7910 7860 12121
334 20241209 133900 52971123900 7900 7770 7910 7770 15886
335 20241209 133800 52846305630 7770 7750 7800 7750 3130
336 20241209 133700 52821956360 7750 7720 7780 7720 664
337 20241209 133600 52816813180 7720 7830 7830 7720 8476
338 20241209 133500 52750816130 7830 7780 7840 7770 3324
339 20241209 133400 52724910790 7780 7730 7780 7730 6021
340 20241209 133300 52678167620 7730 7750 7750 7730 1424
341 20241209 133200 52667146650 7740 7720 7750 7720 3386
342 20241209 133100 52640993300 7720 7760 7760 7710 3730
343 20241209 133000 52612153550 7760 7730 7790 7730 8968
344 20241209 132900 52542444260 7720 7700 7720 7670 13866
345 20241209 132800 52435804510 7700 7720 7740 7700 10672
346 20241209 132700 52353510780 7720 7760 7760 7700 13372
347 20241209 132600 52250283760 7740 7860 7860 7720 28039
348 20241209 132500 52032426190 7870 7860 7870 7850 4322
349 20241209 132400 51998428910 7860 7880 7880 7860 2027
350 20241209 132300 51982489770 7870 7860 7890 7840 3578
351 20241209 132200 51954379360 7840 7870 7880 7840 6855
352 20241209 132100 51900510810 7870 7890 7910 7870 3257
353 20241209 132000 51874841670 7890 7870 7890 7860 4852
354 20241209 131900 51836631860 7870 7860 7890 7860 834
355 20241209 131800 51830068180 7870 7870 7890 7840 5761
356 20241209 131700 51784743020 7860 7950 7960 7830 24154
357 20241209 131600 51594171650 7940 7970 7980 7940 21710
358 20241209 131500 51421412030 7960 7910 7970 7910 13729
359 20241209 131400 51312366070 7930 7850 7940 7850 8151
360 20241209 131300 51248018300 7860 7860 7870 7850 3782
361 20241209 131200 51218282780 7860 7930 7930 7830 25791
362 20241209 131100 51015215310 7920 7920 7930 7910 5959
363 20241209 131000 50968013760 7910 7950 7960 7900 21696
364 20241209 130900 50795931360 7960 7930 7980 7920 29057
365 20241209 130800 50564640920 7920 7960 7960 7910 11276
366 20241209 130700 50475264280 7940 7960 7970 7890 33346
367 20241209 130600 50210829920 7960 7990 8000 7940 41792
368 20241209 130500 49877949810 7990 7860 8020 7860 70822
369 20241209 130400 49313730010 7860 7800 7880 7800 8233
370 20241209 130300 49249078450 7800 7780 7830 7770 10149
371 20241209 130200 49170053370 7790 7820 7820 7790 6513
372 20241209 130100 49119271830 7820 7820 7830 7800 2506
373 20241209 130000 49099696000 7820 7820 7830 7810 1201
374 20241209 125900 49090301010 7820 7820 7820 7790 7556
375 20241209 125800 49031269760 7820 7850 7850 7820 6878
376 20241209 125700 48977403480 7850 7860 7870 7850 10228
377 20241209 125600 48897014150 7860 7850 7890 7850 27297
378 20241209 125500 48682128450 7860 7820 7860 7820 8943
379 20241209 125400 48612002110 7830 7850 7850 7820 7645
380 20241209 125300 48552104210 7830 7820 7850 7810 5148
381 20241209 125200 48511774430 7820 7820 7850 7820 3034
382 20241209 125100 48488005680 7820 7810 7830 7800 2865
383 20241209 125000 48465616600 7810 7800 7820 7790 1368
384 20241209 124900 48454941120 7800 7770 7800 7770 4295
385 20241209 124800 48421541640 7780 7770 7780 7760 3651
386 20241209 124700 48393185630 7770 7770 7790 7770 1006
387 20241209 124600 48385357120 7770 7780 7790 7770 2176
388 20241209 124500 48368427450 7780 7780 7780 7760 3016
389 20241209 124400 48344997140 7780 7790 7790 7760 2087
390 20241209 124300 48328786620 7800 7820 7830 7760 6619
391 20241209 124200 48277135200 7810 7860 7870 7760 15157
392 20241209 124100 48158522560 7850 7820 7850 7810 9840
393 20241209 124000 48081401680 7820 7770 7850 7760 22949
394 20241209 123900 47901804900 7770 7750 7770 7750 791
395 20241209 123800 47895666070 7750 7750 7790 7740 348
396 20241209 123700 47892967320 7790 7730 7790 7730 4816
397 20241209 123600 47855687330 7720 7750 7770 7720 4651
398 20241209 123500 47819700070 7750 7740 7770 7740 8345
399 20241209 123400 47755081520 7740 7750 7760 7720 2393
400 20241209 123300 47736577590 7750 7780 7810 7750 11585
401 20241209 123200 47646518680 7800 7780 7820 7770 15654
402 20241209 123100 47524381640 7770 7790 7790 7770 8487
403 20241209 123000 47458376020 7790 7760 7790 7760 7942
404 20241209 122900 47396564560 7750 7740 7780 7740 13111
405 20241209 122800 47294789890 7740 7720 7740 7720 1182
406 20241209 122700 47285657700 7720 7720 7720 7690 7421
407 20241209 122600 47228507940 7720 7750 7760 7720 6778
408 20241209 122500 47176041140 7750 7730 7750 7710 5279
409 20241209 122400 47135240900 7720 7720 7730 7690 2930
410 20241209 122300 47112641880 7730 7710 7730 7710 5637
411 20241209 122200 47069122900 7710 7710 7720 7680 6396
412 20241209 122100 47019871080 7710 7650 7720 7650 16235
413 20241209 122000 46894961100 7650 7640 7650 7620 6134
414 20241209 121900 46848108980 7640 7630 7650 7590 18339
415 20241209 121800 46708464200 7650 7660 7670 7620 7094
416 20241209 121700 46654277340 7660 7670 7670 7640 12284
417 20241209 121600 46560281140 7670 7670 7700 7620 23177
418 20241209 121500 46383080330 7670 7740 7740 7660 26882
419 20241209 121400 46176454220 7740 7770 7770 7730 4874
420 20241209 121300 46138686370 7760 7770 7780 7760 1982
421 20241209 121200 46123279660 7770 7760 7770 7760 2095
422 20241209 121100 46107005710 7760 7740 7770 7740 9076
423 20241209 121000 46036697790 7740 7760 7760 7740 2373
424 20241209 120900 46018308280 7750 7770 7770 7750 1258
425 20241209 120800 46008543910 7760 7760 7780 7760 1765
426 20241209 120700 45994834480 7760 7770 7790 7740 5889
427 20241209 120600 45949114990 7760 7740 7780 7730 4354
428 20241209 120500 45915372480 7770 7750 7780 7720 6676
429 20241209 120400 45863650230 7750 7730 7780 7710 8765
430 20241209 120300 45795793090 7720 7760 7760 7700 19155
431 20241209 120200 45647833790 7760 7810 7810 7760 11661
432 20241209 120100 45557180210 7800 7790 7830 7790 4114
433 20241209 120000 45525057470 7790 7820 7820 7780 4237
434 20241209 115900 45492019070 7820 7800 7820 7780 2500
435 20241209 115800 45472511180 7760 7800 7800 7760 3743
436 20241209 115700 45443398140 7770 7800 7840 7760 9105
437 20241209 115600 45372495230 7800 7800 7840 7790 12376
438 20241209 115500 45275673500 7800 7780 7800 7760 7544
439 20241209 115400 45216978520 7780 7810 7810 7740 24364
440 20241209 115300 45027807200 7800 7800 7840 7760 21818
441 20241209 115200 44857777560 7800 7840 7870 7760 27877
442 20241209 115100 44639897830 7850 7890 7910 7840 14588
443 20241209 115000 44525167590 7870 7920 7950 7850 27046
444 20241209 114900 44311689890 7920 7950 7960 7920 7746
445 20241209 114800 44250233140 7950 7950 7990 7950 1416
446 20241209 114700 44238967180 7990 7960 7990 7930 4650
447 20241209 114600 44201988700 7960 7990 8000 7920 27154
448 20241209 114500 43986256610 7980 8020 8020 7980 2055
449 20241209 114400 43969824620 8020 8040 8050 8010 2925
450 20241209 114300 43946321770 8030 8040 8040 8020 2817
451 20241209 114200 43923704250 8040 8020 8070 8020 7537
452 20241209 114100 43863053030 8020 8020 8030 8020 4118
453 20241209 114000 43830023180 8020 8040 8040 8000 4752
454 20241209 113900 43791863220 8040 8000 8040 8000 3211
455 20241209 113800 43766092710 8010 7960 8010 7950 4062
456 20241209 113700 43733647460 7950 7980 7990 7950 5395
457 20241209 113600 43690680090 7980 8000 8010 7960 6822
458 20241209 113500 43636237940 8000 7990 8050 7990 3582
459 20241209 113400 43607500890 7950 7990 8040 7920 16098
460 20241209 113300 43479123650 7990 7980 7990 7970 1627
461 20241209 113200 43466130140 7990 7950 8000 7950 10160
462 20241209 113100 43385017150 7950 7970 7970 7920 14240
463 20241209 113000 43271939380 7950 8010 8020 7950 25345
464 20241209 112900 43069530820 8010 8010 8030 8010 5452
465 20241209 112800 43025837590 8020 8010 8030 8010 7868
466 20241209 112700 42962789010 8010 8020 8050 8010 5746
467 20241209 112600 42916672360 8020 8050 8050 8000 14648
468 20241209 112500 42799244390 8050 8070 8070 8040 5410
469 20241209 112400 42755667890 8070 8040 8070 8020 5273
470 20241209 112300 42713296700 8040 8070 8090 8020 15434
471 20241209 112200 42588980690 8050 8060 8090 8050 12659
472 20241209 112100 42486841680 8060 8040 8070 8030 20688
473 20241209 112000 42320149330 8040 8030 8050 8030 8744
474 20241209 111900 42249873650 8030 8060 8080 8020 13977
475 20241209 111800 42137445420 8050 8110 8120 8050 19578
476 20241209 111700 41979011770 8110 8100 8180 8070 79160
477 20241209 111600 41336259530 8090 8090 8120 8080 31478
478 20241209 111500 41081051200 8090 8040 8100 8020 26791
479 20241209 111400 40864678350 8030 8090 8100 8020 21999
480 20241209 111300 40687363770 8090 8040 8120 8040 69939
481 20241209 111200 40122168970 8030 7940 8050 7930 37910
482 20241209 111100 39818829700 7940 7950 7950 7920 6156
483 20241209 111000 39769997740 7950 7920 7950 7900 8070
484 20241209 110900 39706113160 7920 7920 7950 7870 24463
485 20241209 110800 39512821210 7920 7920 7990 7910 19321
486 20241209 110700 39359609070 7920 7950 7960 7920 25956
487 20241209 110600 39153820880 7960 7990 8000 7960 5648
488 20241209 110500 39108773820 8000 7980 8000 7930 18179
489 20241209 110400 38964137580 7980 7980 7990 7970 5110
490 20241209 110300 38923367240 8000 8020 8020 7980 7182
491 20241209 110200 38865981730 8010 8020 8020 7980 8385
492 20241209 110100 38798911280 8020 8050 8070 8010 23640
493 20241209 110000 38608680550 8050 8000 8060 8000 25181
494 20241209 105900 38406211900 8000 8000 8010 7970 11383
495 20241209 105800 38315254480 7990 8020 8030 7990 10322
496 20241209 105700 38232654720 8020 7970 8050 7940 27995
497 20241209 105600 38008357120 7950 7950 8000 7940 17267
498 20241209 105500 37870818700 7950 8000 8000 7930 20253
499 20241209 105400 37709716880 8010 8000 8030 7970 21046
500 20241209 105300 37541400530 7990 8030 8030 7990 15780
501 20241209 105200 37415023750 8030 7960 8030 7950 19321
502 20241209 105100 37260324000 7950 8010 8010 7940 20874
503 20241209 105000 37093826780 8010 8030 8030 7940 52520
504 20241209 104900 36674610960 8020 8030 8080 8010 31183
505 20241209 104800 36424144770 8030 7990 8060 7990 38308
506 20241209 104700 36116584280 8000 8120 8120 7940 110871
507 20241209 104600 35226986040 8120 8100 8150 8050 80163
508 20241209 104500 34577184330 8100 8060 8110 8020 67009
509 20241209 104400 34036660830 8070 8060 8110 8000 131803
510 20241209 104300 32973515690 8040 7910 8090 7860 147320
511 20241209 104200 31795993730 7910 7840 7980 7840 137133
512 20241209 104100 30709579660 7850 7770 7890 7770 38466
513 20241209 104000 30407647180 7780 7800 7830 7770 30403
514 20241209 103900 30170641210 7810 7830 7880 7800 41753
515 20241209 103800 29843309570 7820 7870 7900 7820 31831
516 20241209 103700 29593476190 7900 7810 7900 7780 62925
517 20241209 103600 29099836380 7820 7770 7850 7760 46604
518 20241209 103500 28735929160 7770 7810 7830 7730 52171
519 20241209 103400 28330228840 7820 7730 7890 7720 127417
520 20241209 103300 27331779560 7730 7710 7760 7690 33532
521 20241209 103200 27072104390 7720 7700 7800 7630 65746
522 20241209 103100 26566251960 7700 7760 7840 7700 145854
523 20241209 103000 25432476590 7760 7750 7780 7690 72181
524 20241209 102900 24873482020 7750 7610 7750 7590 38936
525 20241209 102800 24574561540 7590 7590 7600 7580 7404
526 20241209 102700 24518338190 7590 7600 7600 7530 20743
527 20241209 102600 24361672590 7600 7590 7620 7580 10402
528 20241209 102500 24282629400 7580 7600 7620 7580 10152
529 20241209 102400 24205452060 7610 7610 7670 7610 12565
530 20241209 102300 24109424120 7600 7580 7650 7570 15636
531 20241209 102200 23990415930 7570 7720 7720 7560 49440
532 20241209 102100 23613500440 7680 7600 7750 7560 65481
533 20241209 102000 23109784440 7560 7600 7600 7560 13385
534 20241209 101900 23008272610 7600 7630 7650 7560 10211
535 20241209 101800 22930678610 7630 7600 7690 7540 40895
536 20241209 101700 22619066960 7600 7540 7600 7540 10626
537 20241209 101600 22538650190 7560 7570 7670 7460 45707
538 20241209 101500 22192423160 7600 7520 7700 7500 137367
539 20241209 101400 21147639260 7520 7460 7520 7450 15250
540 20241209 101300 21033420920 7460 7450 7470 7450 1817
541 20241209 101200 21019863800 7460 7430 7490 7420 6281
542 20241209 101100 20973039270 7450 7400 7450 7400 3628
543 20241209 101000 20946135210 7410 7380 7410 7380 2609
544 20241209 100900 20926837690 7380 7340 7400 7340 4078
545 20241209 100800 20896756430 7340 7390 7400 7340 11891
546 20241209 100700 20809291140 7380 7400 7410 7370 4674
547 20241209 100600 20774794080 7400 7350 7400 7350 8248
548 20241209 100500 20714011610 7360 7380 7400 7350 9278
549 20241209 100400 20645658820 7380 7410 7420 7350 19610
550 20241209 100300 20501054310 7420 7490 7500 7390 22973
551 20241209 100200 20330235700 7500 7510 7530 7490 2536
552 20241209 100100 20311221520 7520 7510 7530 7490 4022
553 20241209 100000 20280985390 7520 7510 7540 7480 7615
554 20241209 095900 20223837430 7500 7530 7540 7490 6191
555 20241209 095800 20177327020 7540 7550 7560 7510 11346
556 20241209 095700 20091768410 7540 7480 7550 7470 23097
557 20241209 095600 19918216030 7470 7490 7490 7440 6009
558 20241209 095500 19873449660 7490 7450 7490 7440 10741
559 20241209 095400 19793250190 7440 7430 7460 7430 2069
560 20241209 095300 19777835640 7430 7470 7470 7430 12037
561 20241209 095200 19688238230 7470 7470 7490 7460 10210
562 20241209 095100 19611939010 7490 7480 7500 7460 15999
563 20241209 095000 19492329500 7450 7450 7500 7420 7225
564 20241209 094900 19438410700 7450 7450 7490 7420 7527
565 20241209 094800 19382273050 7440 7490 7490 7400 25976
566 20241209 094700 19189346600 7470 7530 7540 7450 18854
567 20241209 094600 19048117450 7530 7500 7530 7400 51118
568 20241209 094500 18666461920 7480 7540 7750 7470 198715
569 20241209 094400 17151160200 7560 7530 7580 7490 9762
570 20241209 094300 17077587570 7530 7510 7530 7470 10580
571 20241209 094200 16998286300 7530 7540 7600 7470 30789
572 20241209 094100 16765808380 7560 7460 7610 7450 49299
573 20241209 094000 16393885780 7460 7500 7520 7440 10433
574 20241209 093900 16316016460 7520 7490 7530 7450 12010
575 20241209 093800 16226120500 7530 7440 7540 7390 20044
576 20241209 093700 16076857330 7420 7520 7520 7420 37653
577 20241209 093600 15795662210 7520 7620 7660 7480 40896
578 20241209 093500 15488045110 7610 7530 7660 7490 72360
579 20241209 093400 14941791630 7540 7450 7650 7440 121041
580 20241209 093300 14024768450 7450 7490 7520 7440 31367
581 20241209 093200 13790110060 7490 7520 7530 7440 52031
582 20241209 093100 13400570890 7520 7390 7550 7380 60126
583 20241209 093000 12950976330 7390 7360 7400 7340 7283
584 20241209 092900 12897271180 7360 7360 7420 7340 16005
585 20241209 092800 12779016220 7350 7310 7360 7280 11927
586 20241209 092700 12691693960 7300 7270 7340 7240 21333
587 20241209 092600 12535937140 7240 7270 7280 7230 8363
588 20241209 092500 12475343180 7250 7250 7280 7240 9996
589 20241209 092400 12402854970 7260 7280 7300 7250 12993
590 20241209 092300 12308445690 7280 7270 7300 7260 13690
591 20241209 092200 12208710330 7270 7230 7290 7230 3998
592 20241209 092100 12179676230 7230 7270 7270 7220 9125
593 20241209 092000 12113665590 7270 7260 7290 7240 10935
594 20241209 091900 12034356930 7250 7220 7280 7210 15685
595 20241209 091800 11920509930 7210 7200 7230 7150 45302
596 20241209 091700 11594607040 7200 7330 7350 7200 51392
597 20241209 091600 11220809230 7330 7330 7400 7330 15280
598 20241209 091500 11108369860 7330 7340 7360 7260 21285
599 20241209 091400 10953278260 7340 7290 7350 7270 16734
600 20241209 091300 10830827210 7280 7320 7370 7250 28795
601 20241209 091200 10621002770 7330 7550 7610 7250 139509
602 20241209 091100 9584940390 7560 7290 7650 7280 186021
603 20241209 091000 8189762820 7290 7240 7290 7210 18750
604 20241209 090900 8054042730 7240 7310 7350 7240 23649
605 20241209 090800 7881715590 7320 7310 7390 7310 24742
606 20241209 090700 7700125230 7310 7250 7400 7240 47497
607 20241209 090600 7352589110 7250 7210 7340 7060 67113
608 20241209 090500 6868889540 7210 7390 7400 7200 56275
609 20241209 090400 6458671130 7380 7380 7430 7360 51486
610 20241209 090300 6078470250 7380 7550 7560 7290 69973
611 20241209 090200 5559505190 7560 7460 7650 7430 102391
612 20241209 090100 4784713870 7460 7760 7780 7450 238754
613 20241209 090000 2962184450 7770 7500 7770 7240 392118