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

634
048430/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,634 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,193200,9987198290,6960,6960,6960,6960,7655
20241209,193100,9987198290,6960,6960,6960,6960,0
20241209,193000,9987198290,6960,6960,6960,6960,0
20241209,192900,9987198290,6960,6960,6960,6960,0
20241209,192800,9987198290,6960,6960,6960,6960,0
20241209,192700,9987198290,6960,6960,6960,6960,0
20241209,192600,9987198290,6960,6960,6960,6960,0
20241209,192500,9987198290,6960,6960,6960,6960,0
20241209,192400,9987198290,6960,6960,6960,6960,0
20241209,192300,9987198290,6960,6960,6960,6960,0
20241209,192200,9987198290,6960,6960,6960,6960,0
20241209,192100,9987198290,6960,6960,6960,6960,0
20241209,192000,9987198290,6960,6960,6960,6960,0
20241209,191900,9987198290,6960,6960,6960,6960,0
20241209,191800,9987198290,6960,6960,6960,6960,0
20241209,191700,9987198290,6960,6960,6960,6960,0
20241209,191600,9987198290,6960,6960,6960,6960,0
20241209,191500,9987198290,6960,6960,6960,6960,0
20241209,191400,9987198290,6960,6960,6960,6960,0
20241209,191300,9987198290,6960,6960,6960,6960,0
20241209,191200,9987198290,6960,6960,6960,6960,0
20241209,191100,9987198290,6960,6960,6960,6960,0
20241209,191000,9987198290,6960,6960,6960,6960,0
20241209,190900,9987198290,6960,6960,6960,6960,0
20241209,190800,9987198290,6960,6960,6960,6960,0
20241209,190700,9987198290,6960,6960,6960,6960,0
20241209,190600,9987198290,6960,6960,6960,6960,0
20241209,190500,9987198290,6960,6960,6960,6960,0
20241209,190400,9987198290,6960,6960,6960,6960,0
20241209,190300,9987198290,6960,6960,6960,6960,0
20241209,190200,9987198290,6960,6960,6960,6960,7655
20241209,190100,9987198290,6960,6960,6960,6960,0
20241209,190000,9987198290,6960,6960,6960,6960,0
20241209,185900,9987198290,6960,6960,6960,6960,0
20241209,185800,9987198290,6960,6960,6960,6960,0
20241209,185700,9987198290,6960,6960,6960,6960,0
20241209,185600,9987198290,6960,6960,6960,6960,0
20241209,185500,9987198290,6960,6960,6960,6960,0
20241209,185400,9987198290,6960,6960,6960,6960,0
20241209,185300,9987198290,6960,6960,6960,6960,0
20241209,185200,9987198290,6960,6960,6960,6960,0
20241209,185100,9987198290,6960,6960,6960,6960,0
20241209,185000,9987198290,6960,6960,6960,6960,0
20241209,184900,9987198290,6960,6960,6960,6960,0
20241209,184800,9987198290,6960,6960,6960,6960,0
20241209,184700,9987198290,6960,6960,6960,6960,0
20241209,184600,9987198290,6960,6960,6960,6960,0
20241209,184500,9987198290,6960,6960,6960,6960,0
20241209,184400,9987198290,6960,6960,6960,6960,0
20241209,184300,9987198290,6960,6960,6960,6960,0
20241209,184200,9987198290,6960,6960,6960,6960,0
20241209,184100,9987198290,6960,6960,6960,6960,0
20241209,184000,9987198290,6960,6960,6960,6960,0
20241209,183900,9987198290,6960,6960,6960,6960,0
20241209,183800,9987198290,6960,6960,6960,6960,0
20241209,183700,9987198290,6960,6960,6960,6960,0
20241209,183600,9987198290,6960,6960,6960,6960,0
20241209,183500,9987198290,6960,6960,6960,6960,0
20241209,183400,9987198290,6960,6960,6960,6960,0
20241209,183300,9987198290,6960,6960,6960,6960,0
20241209,183200,9987198290,6960,6960,6960,6960,7655
20241209,183100,9987198290,6960,6960,6960,6960,0
20241209,183000,9987198290,6960,6960,6960,6960,0
20241209,182900,9987198290,6960,6960,6960,6960,0
20241209,182800,9987198290,6960,6960,6960,6960,0
20241209,182700,9987198290,6960,6960,6960,6960,0
20241209,182600,9987198290,6960,6960,6960,6960,0
20241209,182500,9987198290,6960,6960,6960,6960,0
20241209,182400,9987198290,6960,6960,6960,6960,0
20241209,182300,9987198290,6960,6960,6960,6960,0
20241209,182200,9987198290,6960,6960,6960,6960,0
20241209,182100,9987198290,6960,6960,6960,6960,0
20241209,182000,9987198290,6960,6960,6960,6960,0
20241209,181900,9987198290,6960,6960,6960,6960,0
20241209,181800,9987198290,6960,6960,6960,6960,0
20241209,181700,9987198290,6960,6960,6960,6960,0
20241209,181600,9987198290,6960,6960,6960,6960,0
20241209,181500,9987198290,6960,6960,6960,6960,0
20241209,181400,9987198290,6960,6960,6960,6960,0
20241209,181300,9987198290,6960,6960,6960,6960,0
20241209,181200,9987198290,6960,6960,6960,6960,0
20241209,181100,9987198290,6960,6960,6960,6960,0
20241209,181000,9987198290,6960,6960,6960,6960,0
20241209,180900,9987198290,6960,6960,6960,6960,0
20241209,180800,9987198290,6960,6960,6960,6960,0
20241209,180700,9987198290,6960,6960,6960,6960,0
20241209,180600,9987198290,6960,6960,6960,6960,0
20241209,180500,9987198290,6960,6960,6960,6960,0
20241209,180400,9987198290,6960,6960,6960,6960,0
20241209,180300,9987198290,6960,6960,6960,6960,0
20241209,180200,9987198290,6960,6960,6960,6960,7655
20241209,180100,9987198290,6960,6960,6960,6960,0
20241209,180000,9987198290,6960,6960,6960,6960,0
20241209,175900,9987198290,6960,6960,6960,6960,0
20241209,175800,9987198290,6960,6960,6960,6960,0
20241209,175700,9987198290,6960,6960,6960,6960,0
20241209,175600,9987198290,6960,6960,6960,6960,0
20241209,175500,9987198290,6960,6960,6960,6960,0
20241209,175400,9987198290,6960,6960,6960,6960,0
20241209,175300,9987198290,6960,6960,6960,6960,0
20241209,175200,9987198290,6960,6960,6960,6960,0
20241209,175100,9987198290,6960,6960,6960,6960,0
20241209,175000,9987198290,6960,6960,6960,6960,0
20241209,174900,9987198290,6960,6960,6960,6960,0
20241209,174800,9987198290,6960,6960,6960,6960,0
20241209,174700,9987198290,6960,6960,6960,6960,0
20241209,174600,9987198290,6960,6960,6960,6960,0
20241209,174500,9987198290,6960,6960,6960,6960,0
20241209,174400,9987198290,6960,6960,6960,6960,0
20241209,174300,9987198290,6960,6960,6960,6960,0
20241209,174200,9987198290,6960,6960,6960,6960,0
20241209,174100,9987198290,6960,6960,6960,6960,0
20241209,174000,9987198290,6960,6960,6960,6960,0
20241209,173900,9987198290,6960,6960,6960,6960,0
20241209,173800,9987198290,6960,6960,6960,6960,0
20241209,173700,9987198290,6960,6960,6960,6960,0
20241209,173600,9987198290,6960,6960,6960,6960,0
20241209,173500,9987198290,6960,6960,6960,6960,0
20241209,173400,9987198290,6960,6960,6960,6960,0
20241209,173300,9987198290,6960,6960,6960,6960,0
20241209,173200,9987198290,6960,6960,6960,6960,7655
20241209,173100,9987198290,6960,6960,6960,6960,0
20241209,173000,9987198290,6960,6960,6960,6960,0
20241209,172900,9987198290,6960,6960,6960,6960,0
20241209,172800,9987198290,6960,6960,6960,6960,0
20241209,172700,9987198290,6960,6960,6960,6960,0
20241209,172600,9987198290,6960,6960,6960,6960,0
20241209,172500,9987198290,6960,6960,6960,6960,0
20241209,172400,9987198290,6960,6960,6960,6960,0
20241209,172300,9987198290,6960,6960,6960,6960,0
20241209,172200,9987198290,6960,6960,6960,6960,0
20241209,172100,9987198290,6960,6960,6960,6960,0
20241209,172000,9987198290,6960,6960,6960,6960,0
20241209,171900,9987198290,6960,6960,6960,6960,0
20241209,171800,9987198290,6960,6960,6960,6960,0
20241209,171700,9987198290,6960,6960,6960,6960,0
20241209,171600,9987198290,6960,6960,6960,6960,0
20241209,171500,9987198290,6960,6960,6960,6960,0
20241209,171400,9987198290,6960,6960,6960,6960,0
20241209,171300,9987198290,6960,6960,6960,6960,0
20241209,171200,9987198290,6960,6960,6960,6960,0
20241209,171100,9987198290,6960,6960,6960,6960,0
20241209,171000,9987198290,6960,6960,6960,6960,0
20241209,170900,9987198290,6960,6960,6960,6960,0
20241209,170800,9987198290,6960,6960,6960,6960,0
20241209,170700,9987198290,6960,6960,6960,6960,0
20241209,170600,9987198290,6960,6960,6960,6960,0
20241209,170500,9987198290,6960,6960,6960,6960,0
20241209,170400,9987198290,6960,6960,6960,6960,0
20241209,170300,9987198290,6960,6960,6960,6960,0
20241209,170200,9987198290,6960,6960,6960,6960,7655
20241209,170100,9987198290,6960,6960,6960,6960,0
20241209,170000,9987198290,6960,6960,6960,6960,0
20241209,165900,9987198290,6960,6960,6960,6960,0
20241209,165800,9987198290,6960,6960,6960,6960,0
20241209,165700,9987198290,6960,6960,6960,6960,0
20241209,165600,9987198290,6960,6960,6960,6960,0
20241209,165500,9987198290,6960,6960,6960,6960,0
20241209,165400,9987198290,6960,6960,6960,6960,0
20241209,165300,9987198290,6960,6960,6960,6960,0
20241209,165200,9987198290,6960,6960,6960,6960,0
20241209,165100,9987198290,6960,6960,6960,6960,0
20241209,165000,9987198290,6960,6960,6960,6960,0
20241209,164900,9987198290,6960,6960,6960,6960,0
20241209,164800,9987198290,6960,6960,6960,6960,0
20241209,164700,9987198290,6960,6960,6960,6960,0
20241209,164600,9987198290,6960,6960,6960,6960,0
20241209,164500,9987198290,6960,6960,6960,6960,0
20241209,164400,9987198290,6960,6960,6960,6960,0
20241209,164300,9987198290,6960,6960,6960,6960,0
20241209,164200,9987198290,6960,6960,6960,6960,0
20241209,164100,9987198290,6960,6960,6960,6960,0
20241209,164000,9987198290,6960,6960,6960,6960,0
20241209,163900,9987198290,6960,6960,6960,6960,0
20241209,163800,9987198290,6960,6960,6960,6960,0
20241209,163700,9987198290,6960,6960,6960,6960,0
20241209,163600,9987198290,6960,6960,6960,6960,0
20241209,163500,9987198290,6960,6960,6960,6960,0
20241209,163400,9987198290,6960,6960,6960,6960,0
20241209,163300,9987198290,6960,6960,6960,6960,0
20241209,163200,9987198290,6960,6960,6960,6960,7655
20241209,163100,9987198290,6960,6960,6960,6960,0
20241209,163000,9987198290,6960,6960,6960,6960,0
20241209,162900,9987198290,6960,6960,6960,6960,0
20241209,162800,9987198290,6960,6960,6960,6960,0
20241209,162700,9987198290,6960,6960,6960,6960,0
20241209,162600,9987198290,6960,6960,6960,6960,0
20241209,162500,9987198290,6960,6960,6960,6960,0
20241209,162400,9987198290,6960,6960,6960,6960,0
20241209,162300,9987198290,6960,6960,6960,6960,0
20241209,162200,9987198290,6960,6960,6960,6960,0
20241209,162100,9987198290,6960,6960,6960,6960,0
20241209,162000,9987198290,6960,6960,6960,6960,0
20241209,161900,9987198290,6960,6960,6960,6960,0
20241209,161800,9987198290,6960,6960,6960,6960,0
20241209,161700,9987198290,6960,6960,6960,6960,0
20241209,161600,9987198290,6960,6960,6960,6960,0
20241209,161500,9987198290,6960,6960,6960,6960,0
20241209,161400,9987198290,6960,6960,6960,6960,0
20241209,161300,9987198290,6960,6960,6960,6960,0
20241209,161200,9987198290,6960,6960,6960,6960,0
20241209,161100,9987198290,6960,6960,6960,6960,0
20241209,161000,9987198290,6960,6960,6960,6960,0
20241209,160900,9987198290,6960,6960,6960,6960,0
20241209,160800,9987198290,6960,6960,6960,6960,0
20241209,160700,9987198290,6960,6960,6960,6960,0
20241209,160600,9987198290,6960,6960,6960,6960,0
20241209,160500,9987198290,6960,6960,6960,6960,0
20241209,160400,9987198290,6960,6960,6960,6960,0
20241209,160300,9987198290,6960,6960,6960,6960,0
20241209,160200,9987198290,6960,6960,6960,6960,7655
20241209,160100,9987198290,6960,6960,6960,6960,0
20241209,160000,9987198290,6960,6960,6960,6960,0
20241209,155900,9987198290,6960,6960,6960,6960,0
20241209,155800,9987198290,6960,6960,6960,6960,0
20241209,155700,9987198290,6960,6960,6960,6960,0
20241209,155600,9987198290,6960,6960,6960,6960,0
20241209,155500,9987198290,6960,6960,6960,6960,0
20241209,155400,9987198290,6960,6960,6960,6960,0
20241209,155300,9987198290,6960,6960,6960,6960,0
20241209,155200,9987198290,6960,6960,6960,6960,0
20241209,155100,9987198290,6960,6960,6960,6960,0
20241209,155000,9987198290,6960,6960,6960,6960,0
20241209,154900,9987198290,6960,6960,6960,6960,0
20241209,154800,9987198290,6960,6960,6960,6960,0
20241209,154700,9987198290,6960,6960,6960,6960,0
20241209,154600,9987198290,6960,6960,6960,6960,0
20241209,154500,9987198290,6960,6960,6960,6960,0
20241209,154400,9987198290,6960,6960,6960,6960,0
20241209,154300,9987198290,6960,6960,6960,6960,0
20241209,154200,9987198290,6960,6960,6960,6960,0
20241209,154100,9987198290,6960,6960,6960,6960,0
20241209,154000,9987198290,6960,6960,6960,6960,0
20241209,153900,9987198290,6960,6960,6960,6960,0
20241209,153800,9987198290,6960,6960,6960,6960,0
20241209,153700,9987198290,6960,6960,6960,6960,0
20241209,153600,9987198290,6960,6960,6960,6960,0
20241209,153500,9987198290,6960,6960,6960,6960,0
20241209,153400,9987198290,6960,6960,6960,6960,0
20241209,153300,9987198290,6960,6960,6960,6960,0
20241209,153200,9987198290,6960,6960,6960,6960,7655
20241209,153100,9987198290,6960,6960,6960,6960,0
20241209,153000,9987198290,6960,6960,6960,6960,7655
20241209,152900,9933919490,6820,6820,6820,6820,0
20241209,152800,9933919490,6820,6820,6820,6820,0
20241209,152700,9933919490,6820,6820,6820,6820,0
20241209,152600,9933919490,6820,6820,6820,6820,0
20241209,152500,9933919490,6820,6820,6820,6820,0
20241209,152400,9933919490,6820,6820,6820,6820,0
20241209,152300,9933919490,6820,6820,6820,6820,0
20241209,152200,9933919490,6820,6820,6820,6820,0
20241209,152100,9933919490,6820,6820,6820,6820,0
20241209,152000,9933919490,6820,6820,6820,6820,0
20241209,151900,9933919490,6820,6850,6870,6820,68
20241209,151800,9933454630,6850,6850,6870,6850,213
20241209,151700,9931994750,6850,6820,6850,6820,2296
20241209,151600,9916331150,6820,6810,6820,6800,301
20241209,151500,9914283740,6800,6780,6850,6780,532
20241209,151400,9910656500,6780,6810,6810,6780,613
20241209,151300,9906496320,6810,6860,6860,6810,2670
20241209,151200,9888221240,6860,6790,6860,6790,1684
20241209,151100,9876702490,6790,6780,6790,6770,400
20241209,151000,9873989470,6780,6760,6780,6760,440
20241209,150900,9871010400,6760,6750,6760,6750,233
20241209,150800,9869435330,6750,6740,6760,6740,1197
20241209,150700,9861362080,6740,6730,6740,6730,240
20241209,150600,9859746830,6730,6750,6760,6730,1382
20241209,150500,9850432470,6740,6740,6740,6740,225
20241209,150400,9848915970,6740,6760,6760,6740,156
20241209,150300,9847863700,6770,6770,6770,6770,0
20241209,150200,9847863700,6770,6770,6770,6740,176
20241209,150100,9846674240,6760,6740,6760,6730,3526
20241209,150000,9822846070,6760,6730,6760,6730,1898
20241209,145900,9810058510,6740,6760,6760,6730,1327
20241209,145800,9801115860,6760,6770,6780,6750,1371
20241209,145700,9791853390,6770,6750,6780,6750,1091
20241209,145600,9784472150,6740,6780,6780,6730,11182
20241209,145500,9708965670,6790,6800,6800,6790,240
20241209,145400,9707334260,6790,6810,6810,6790,3277
20241209,145300,9685049980,6810,6810,6840,6800,175
20241209,145200,9683858120,6850,6810,6850,6810,841
20241209,145100,9678127120,6790,6810,6810,6790,256
20241209,145000,9676385840,6780,6780,6780,6780,47
20241209,144900,9676067180,6800,6790,6820,6780,1314
20241209,144800,9667148960,6790,6820,6820,6790,403
20241209,144700,9664410420,6800,6800,6820,6790,754
20241209,144600,9659283720,6790,6810,6820,6780,4147
20241209,144500,9631112790,6810,6830,6830,6810,2677
20241209,144400,9612855540,6830,6900,6900,6830,1133
20241209,144300,9605112540,6890,6850,6890,6850,112
20241209,144200,9604341380,6900,6850,6900,6840,520
20241209,144100,9600757060,6900,6830,6900,6830,469
20241209,144000,9597543230,6830,6820,6830,6810,1791
20241209,143900,9585325210,6820,6850,6880,6810,1874
20241209,143800,9572547460,6860,6820,6910,6800,3844
20241209,143700,9546362210,6830,6940,6940,6820,8757
20241209,143600,9486292940,6900,6940,6940,6900,624
20241209,143500,9481980990,6920,6930,6940,6920,1006
20241209,143400,9474999980,6930,6900,6940,6900,123
20241209,143300,9474150940,6930,6900,6930,6900,200
20241209,143200,9472767940,6940,6900,6940,6900,104
20241209,143100,9472050300,6940,6940,6940,6900,1242
20241209,143000,9463472050,6940,6940,6940,6940,358
20241209,142900,9460987530,6900,6930,6940,6900,659
20241209,142800,9456423700,6940,6930,6940,6910,1036
20241209,142700,9449243400,6930,6930,6930,6900,1677
20241209,142600,9437671980,6900,6940,6940,6900,1179
20241209,142500,9429532530,6940,6940,6940,6940,194
20241209,142400,9428186170,6940,6910,6940,6900,725
20241209,142300,9423168330,6910,6910,6910,6910,37
20241209,142200,9422912660,6950,6910,6950,6910,1023
20241209,142100,9415842930,6910,6930,6930,6910,2850
20241209,142000,9396144010,6930,6950,6950,6930,1214
20241209,141900,9387710030,6950,6980,6980,6950,1234
20241209,141800,9379098360,6960,6960,6990,6960,802
20241209,141700,9373514550,6960,6950,6960,6950,836
20241209,141600,9367700310,6950,6960,6960,6950,352
20241209,141500,9365253900,6960,6950,6960,6950,269
20241209,141400,9363383360,6950,6950,6960,6950,500
20241209,141300,9359906200,6950,6910,6960,6910,1275
20241209,141200,9351060330,6910,6930,6930,6910,3287
20241209,141100,9328333470,6930,6930,6940,6930,431
20241209,141000,9325342950,6940,6940,6940,6940,37
20241209,140900,9325086170,6940,6940,6940,6920,204
20241209,140800,9323671530,6920,6920,6920,6920,630
20241209,140700,9319311930,6920,6950,6950,6920,1246
20241209,140600,9310684700,6950,6930,6950,6930,573
20241209,140500,9306708730,6940,6960,6990,6920,1171
20241209,140400,9298581890,6930,6960,6970,6930,3046
20241209,140300,9277448470,6970,6950,6970,6930,3047
20241209,140200,9256300400,6950,7010,7010,6950,10026
20241209,140100,9186273160,7000,7060,7060,7000,2542
20241209,140000,9168429770,7080,7080,7080,7050,418
20241209,135900,9165470360,7040,7040,7040,7040,250
20241209,135800,9163710360,7040,7080,7080,7040,53
20241209,135700,9163335190,7100,7100,7100,7100,10
20241209,135600,9163264190,7100,7100,7100,7100,102
20241209,135500,9162539990,7100,7050,7100,7050,851
20241209,135400,9156510270,7070,7070,7070,7070,709
20241209,135300,9151497640,7070,7070,7070,7030,109
20241209,135200,9150727050,7040,7060,7060,7040,1003
20241209,135100,9143663070,7060,7020,7080,7020,360
20241209,135000,9141119800,7020,7050,7050,7010,53
20241209,134900,9140746320,7010,7050,7050,7010,85
20241209,134800,9140149830,7020,7010,7040,7000,4429
20241209,134700,9109118310,7010,7050,7050,7010,4937
20241209,134600,9074444060,7050,7080,7080,7050,7247
20241209,134500,9023173180,7080,7120,7120,7080,358
20241209,134400,9020624260,7120,7080,7120,7080,1696
20241209,134300,9008561380,7080,7080,7080,7080,255
20241209,134200,9006755980,7080,7080,7080,7070,206
20241209,134100,9005298810,7070,7120,7130,7070,715
20241209,134000,9000212550,7120,7100,7120,7100,269
20241209,133900,8998297990,7060,7080,7080,7060,281
20241209,133800,8996310370,7100,7070,7100,7050,1611
20241209,133700,8984936120,7060,7110,7110,7060,805
20241209,133600,8979230660,7110,7090,7110,7090,1063
20241209,133500,8971686750,7050,7050,7050,7030,8162
20241209,133400,8914163950,7050,7030,7070,7020,3406
20241209,133300,8890236040,7030,7130,7130,7030,11945
20241209,133200,8805675460,7130,7160,7160,7130,3061
20241209,133100,8783796670,7150,7200,7200,7150,3833
20241209,133000,8756306240,7190,7190,7190,7190,1328
20241209,132900,8746757920,7190,7200,7200,7180,767
20241209,132800,8741249090,7190,7180,7200,7170,1001
20241209,132700,8734050240,7180,7230,7230,7180,4427
20241209,132600,8702204870,7230,7200,7230,7200,644
20241209,132500,8697561110,7200,7210,7230,7190,3891
20241209,132400,8669543810,7210,7300,7300,7200,11966
20241209,132300,8582692360,7300,7310,7320,7300,343
20241209,132200,8580186800,7320,7310,7320,7300,2022
20241209,132100,8565423820,7310,7330,7330,7310,3189
20241209,132000,8542095680,7340,7350,7350,7340,416
20241209,131900,8539042210,7350,7370,7370,7350,2
20241209,131800,8539027490,7350,7350,7350,7330,1692
20241209,131700,8526613480,7350,7350,7350,7330,2179
20241209,131600,8510611870,7350,7360,7380,7350,540
20241209,131500,8506640710,7360,7360,7360,7350,143
20241209,131400,8505588240,7360,7360,7380,7360,70
20241209,131300,8505073020,7360,7380,7380,7360,109
20241209,131200,8504270520,7400,7360,7400,7350,627
20241209,131100,8499642400,7350,7360,7360,7340,119
20241209,131000,8498767880,7340,7350,7360,7340,2812
20241209,130900,8478098050,7340,7360,7360,7340,1635
20241209,130800,8466088960,7360,7410,7410,7350,9475
20241209,130700,8396288040,7430,7440,7440,7430,581
20241209,130600,8391969190,7440,7410,7440,7410,276
20241209,130500,8389922410,7410,7400,7410,7390,459
20241209,130400,8386524500,7390,7400,7420,7380,1107
20241209,130300,8378330400,7400,7380,7400,7370,1382
20241209,130200,8368140600,7380,7380,7380,7360,1982
20241209,130100,8353533380,7380,7400,7400,7360,448
20241209,130000,8350225910,7380,7350,7400,7330,3756
20241209,125900,8322559660,7350,7410,7410,7330,8696
20241209,125800,8258612890,7380,7480,7490,7380,7237
20241209,125700,8204865740,7480,7480,7520,7460,1164
20241209,125600,8196151490,7470,7480,7520,7450,1867
20241209,125500,8182203360,7480,7430,7480,7410,3298
20241209,125400,8157694650,7420,7510,7510,7390,14212
20241209,125300,8051987230,7510,7540,7540,7450,14778
20241209,125200,7941175240,7530,7590,7630,7530,14618
20241209,125100,7830678570,7590,7620,7630,7540,21488
20241209,125000,7667901250,7620,7700,7720,7600,19494
20241209,124900,7518459720,7710,7730,7750,7700,13216
20241209,124800,7416409320,7740,7740,7750,7720,9243
20241209,124700,7344892550,7730,7690,7780,7690,35058
20241209,124600,7073198080,7700,7670,7750,7640,33228
20241209,124500,6817737380,7670,7730,7790,7570,98886
20241209,124400,6056353000,7730,7680,7730,7680,22685
20241209,124300,5881295780,7680,7680,7690,7660,1336
20241209,124200,5871034840,7660,7640,7680,7640,1353
20241209,124100,5860673160,7610,7630,7660,7610,2671
20241209,124000,5840307170,7620,7680,7680,7610,3172
20241209,123900,5816057010,7680,7690,7690,7650,1751
20241209,123800,5802634000,7690,7660,7700,7650,3235
20241209,123700,5777755330,7650,7700,7700,7650,9841
20241209,123600,5702055230,7690,7640,7710,7620,8640
20241209,123500,5635747010,7650,7620,7700,7620,6350
20241209,123400,5586949240,7620,7690,7690,7620,5205
20241209,123300,5547034970,7690,7660,7700,7640,18120
20241209,123200,5407718770,7660,7630,7700,7610,14499
20241209,123100,5296526080,7630,7590,7680,7590,23786
20241209,123000,5114794230,7580,7580,7580,7580,727
20241209,122900,5109283570,7570,7570,7570,7560,283
20241209,122800,5107141760,7570,7600,7600,7570,1915
20241209,122700,5092614160,7600,7560,7610,7560,2984
20241209,122600,5069954120,7540,7530,7540,7520,1029
20241209,122500,5062205790,7530,7530,7530,7530,49
20241209,122400,5061836820,7530,7530,7530,7530,54
20241209,122300,5061430200,7500,7510,7510,7500,5
20241209,122200,5061392680,7490,7510,7510,7490,385
20241209,122100,5058505530,7500,7550,7550,7500,28
20241209,122000,5058294230,7540,7490,7540,7490,784
20241209,121900,5052410380,7500,7500,7550,7500,3050
20241209,121800,5029450380,7510,7470,7510,7400,3710
20241209,121700,5001695920,7470,7450,7470,7450,345
20241209,121600,4999124570,7440,7410,7480,7410,186
20241209,121500,4997736760,7430,7400,7440,7400,2654
20241209,121400,4978067540,7400,7430,7430,7390,1948
20241209,121300,4963645880,7430,7430,7430,7430,8
20241209,121200,4963586440,7450,7400,7450,7400,3079
20241209,121100,4940800660,7400,7420,7450,7400,2628
20241209,121000,4921334900,7430,7440,7440,7420,1706
20241209,120900,4908663600,7440,7430,7440,7430,38
20241209,120800,4908381090,7430,7430,7440,7430,3485
20241209,120700,4882485670,7430,7470,7470,7420,5581
20241209,120600,4840996660,7470,7480,7480,7470,344
20241209,120500,4838425550,7510,7510,7510,7430,3012
20241209,120400,4815961880,7510,7520,7520,7510,102
20241209,120300,4815195150,7530,7550,7550,7530,909
20241209,120200,4808343240,7550,7550,7550,7540,782
20241209,120100,4802439150,7550,7550,7570,7550,281
20241209,120000,4800314600,7550,7580,7580,7550,108
20241209,115900,4799497400,7590,7590,7590,7590,344
20241209,115800,4796886440,7600,7480,7600,7480,4084
20241209,115700,4765934680,7480,7510,7510,7480,388
20241209,115600,4763024200,7510,7550,7550,7510,310
20241209,115500,4760693520,7540,7540,7540,7540,187
20241209,115400,4759283540,7540,7500,7540,7500,807
20241209,115300,4753214440,7480,7470,7480,7470,95
20241209,115200,4752503940,7450,7430,7450,7430,2031
20241209,115100,4737409910,7430,7460,7460,7430,2434
20241209,115000,4719273340,7490,7480,7490,7440,4425
20241209,114900,4686298710,7480,7490,7500,7480,2625
20241209,114800,4666647240,7490,7510,7520,7490,931
20241209,114700,4659663240,7520,7510,7520,7510,116
20241209,114600,4658790940,7500,7520,7520,7500,318
20241209,114500,4656404440,7530,7530,7530,7500,129
20241209,114400,4655436830,7500,7500,7540,7500,110
20241209,114300,4654611140,7500,7500,7500,7500,663
20241209,114200,4649638640,7540,7500,7540,7500,1117
20241209,114100,4641254500,7500,7500,7500,7500,254
20241209,114000,4639349500,7500,7500,7530,7500,1166
20241209,113900,4630601500,7500,7510,7510,7500,1487
20241209,113800,4619448290,7500,7560,7560,7500,2744
20241209,113700,4598852230,7580,7520,7580,7520,217
20241209,113600,4597216040,7560,7530,7560,7520,194
20241209,113500,4595756550,7570,7570,7590,7530,357
20241209,113400,4593052400,7580,7580,7580,7580,0
20241209,113300,4593052400,7580,7600,7600,7570,211
20241209,113200,4591453020,7600,7600,7610,7530,4222
20241209,113100,4559349790,7610,7530,7610,7490,7300
20241209,113000,4504353230,7530,7570,7580,7530,5122
20241209,112900,4465683810,7580,7590,7600,7570,1641
20241209,112800,4453233290,7600,7600,7600,7590,254
20241209,112700,4451303750,7590,7590,7600,7590,1179
20241209,112600,4442344620,7600,7570,7600,7570,1235
20241209,112500,4432960010,7580,7570,7600,7570,272
20241209,112400,4430898480,7570,7570,7570,7560,515
20241209,112300,4427002930,7610,7550,7610,7550,590
20241209,112200,4422543340,7560,7590,7590,7560,1157
20241209,112100,4413791050,7620,7600,7620,7580,1269
20241209,112000,4404153740,7610,7600,7630,7600,1400
20241209,111900,4393497130,7600,7570,7600,7550,7779
20241209,111800,4334597380,7570,7540,7570,7540,524
20241209,111700,4330635260,7530,7530,7570,7530,721
20241209,111600,4325197890,7540,7550,7550,7530,734
20241209,111500,4319668830,7550,7570,7570,7550,89
20241209,111400,4318996140,7580,7520,7580,7520,1439
20241209,111300,4308118740,7530,7570,7570,7520,1094
20241209,111200,4299883440,7580,7580,7580,7540,26
20241209,111100,4299686450,7570,7560,7580,7550,767
20241209,111000,4293883820,7560,7550,7560,7530,3870
20241209,110900,4264726900,7560,7560,7580,7550,797
20241209,110800,4258702490,7570,7580,7590,7570,2134
20241209,110700,4242537380,7590,7570,7600,7570,1905
20241209,110600,4228068450,7570,7640,7640,7560,1896
20241209,110500,4213665280,7660,7560,7700,7530,26609
20241209,110400,4010083740,7560,7510,7620,7490,22428
20241209,110300,3840944010,7500,7500,7530,7490,1686
20241209,110200,3828308840,7500,7560,7560,7490,3936
20241209,110100,3798720780,7580,7570,7580,7490,3307
20241209,110000,3773814280,7570,7570,7590,7560,2935
20241209,105900,3751583070,7580,7580,7600,7560,10481
20241209,105800,3672039420,7580,7530,7580,7530,6436
20241209,105700,3623438580,7530,7520,7550,7520,1604
20241209,105600,3611348190,7530,7490,7530,7480,1033
20241209,105500,3603587540,7480,7520,7520,7480,2214
20241209,105400,3586993710,7520,7520,7550,7520,1294
20241209,105300,3577245490,7520,7500,7520,7480,765
20241209,105200,3571509270,7490,7450,7490,7450,436
20241209,105100,3568245800,7480,7480,7480,7430,26
20241209,105000,3568051420,7490,7460,7490,7460,4099
20241209,104900,3537412900,7450,7420,7450,7410,1798
20241209,104800,3524048910,7410,7410,7410,7410,368
20241209,104700,3521322030,7410,7440,7440,7400,4624
20241209,104600,3487016240,7440,7480,7480,7440,2834
20241209,104500,3465890990,7480,7540,7540,7460,1218
20241209,104400,3456753590,7540,7520,7560,7480,2920
20241209,104300,3434793310,7510,7490,7580,7490,10255
20241209,104200,3357529680,7480,7450,7480,7450,1229
20241209,104100,3348366960,7450,7410,7450,7400,2611
20241209,104000,3329000410,7410,7450,7450,7410,1736
20241209,103900,3316120620,7450,7450,7460,7450,1220
20241209,103800,3307031590,7450,7450,7450,7410,4861
20241209,103700,3270854890,7450,7430,7500,7400,2043
20241209,103600,3255668770,7420,7510,7510,7420,2498
20241209,103500,3236994220,7500,7500,7520,7480,2635
20241209,103400,3217239740,7500,7430,7500,7430,3449
20241209,103300,3191463250,7430,7470,7470,7430,371
20241209,103200,3188698040,7460,7380,7460,7380,6154
20241209,103100,3142968670,7380,7410,7410,7360,2733
20241209,103000,3122808920,7410,7380,7410,7380,1253
20241209,102900,3113535520,7380,7350,7380,7350,784
20241209,102800,3107749630,7380,7370,7380,7330,535
20241209,102700,3103816930,7370,7350,7370,7330,1051
20241209,102600,3096091360,7350,7350,7350,7330,1262
20241209,102500,3086824080,7350,7360,7370,7330,4019
20241209,102400,3057298090,7360,7420,7420,7360,1213
20241209,102300,3048330980,7400,7430,7430,7400,176
20241209,102200,3047027910,7430,7390,7430,7380,233
20241209,102100,3045304440,7420,7390,7420,7390,111
20241209,102000,3044484120,7390,7390,7400,7390,172
20241209,101900,3043212670,7400,7450,7450,7390,3976
20241209,101800,3013723990,7460,7430,7480,7430,1926
20241209,101700,2999342820,7430,7450,7570,7430,12434
20241209,101600,2905909690,7450,7350,7450,7350,4422
20241209,101500,2873138580,7320,7350,7350,7320,1290
20241209,101400,2863686840,7370,7380,7380,7330,2573
20241209,101300,2844788000,7370,7400,7420,7320,6768
20241209,101200,2794931530,7400,7450,7450,7400,6130
20241209,101100,2749488240,7460,7490,7510,7440,3822
20241209,101000,2720902250,7480,7480,7520,7390,13783
20241209,100900,2617992230,7480,7420,7530,7400,12119
20241209,100800,2527589880,7430,7430,7600,7300,33111
20241209,100700,2280863030,7430,7320,7450,7320,10323
20241209,100600,2204677200,7320,7300,7320,7300,5272
20241209,100500,2166135780,7300,7310,7310,7300,4295
20241209,100400,2134780580,7300,7280,7300,7260,1923
20241209,100300,2120783610,7280,7280,7280,7280,184
20241209,100200,2119444090,7290,7290,7300,7280,541
20241209,100100,2115505420,7280,7280,7280,7280,54
20241209,100000,2115112300,7280,7310,7310,7280,1029
20241209,095900,2107621120,7290,7290,7290,7270,476
20241209,095800,2104157000,7300,7310,7310,7300,223
20241209,095700,2102527360,7310,7320,7320,7300,251
20241209,095600,2100692070,7320,7320,7330,7320,1741
20241209,095500,2087937320,7320,7240,7320,7240,3261
20241209,095400,2064150790,7230,7210,7230,7210,148
20241209,095300,2063083490,7200,7200,7200,7170,478
20241209,095200,2059643760,7170,7180,7180,7170,622
20241209,095100,2055178180,7180,7200,7200,7180,1533
20241209,095000,2044158030,7200,7200,7200,7200,1649
20241209,094900,2032285230,7200,7230,7240,7200,2275
20241209,094800,2015821920,7210,7230,7230,7200,218
20241209,094700,2014250960,7230,7200,7230,7200,118
20241209,094600,2013401300,7240,7200,7250,7190,1551
20241209,094500,2002223570,7200,7210,7220,7200,2559
20241209,094400,1983782180,7210,7210,7210,7210,2
20241209,094300,1983767760,7210,7210,7250,7200,1866
20241209,094200,1970318030,7200,7250,7250,7200,3990
20241209,094100,1941524270,7250,7250,7250,7240,1310
20241209,094000,1932027610,7250,7290,7310,7250,747
20241209,093900,1926607020,7300,7290,7300,7230,1282
20241209,093800,1917310760,7290,7280,7290,7280,674
20241209,093700,1912397510,7290,7230,7290,7230,1209
20241209,093600,1903618700,7230,7260,7260,7220,2498
20241209,093500,1885542930,7260,7330,7330,7260,4319
20241209,093400,1854049120,7330,7370,7400,7330,8903
20241209,093300,1788521880,7360,7310,7360,7310,2314
20241209,093200,1771542970,7310,7330,7330,7310,771
20241209,093100,1765897560,7330,7300,7330,7290,8209
20241209,093000,1705922640,7310,7310,7310,7270,1881
20241209,092900,1692198610,7310,7320,7320,7270,3347
20241209,092800,1667734150,7320,7280,7350,7270,4105
20241209,092700,1637732020,7280,7240,7280,7230,1448
20241209,092600,1627232020,7240,7240,7280,7230,211
20241209,092500,1625706380,7230,7220,7280,7220,4506
20241209,092400,1593042300,7220,7250,7250,7220,3721
20241209,092300,1566149160,7260,7280,7280,7260,1110
20241209,092200,1558090500,7280,7290,7320,7270,3175
20241209,092100,1534924960,7290,7310,7320,7260,5091
20241209,092000,1497763420,7310,7300,7310,7240,4875
20241209,091900,1462218630,7300,7190,7350,7190,16131
20241209,091800,1344629570,7200,7160,7200,7120,7284
20241209,091700,1292382360,7170,7160,7170,7140,168
20241209,091600,1291181650,7160,7150,7160,7130,915
20241209,091500,1284640800,7150,7220,7220,7140,1796
20241209,091400,1271795320,7200,7200,7230,7130,6730
20241209,091300,1223425020,7210,7250,7260,7210,3879
20241209,091200,1195316640,7260,7240,7280,7180,7309
20241209,091100,1142556410,7270,7200,7300,7170,11357
20241209,091000,1060491660,7200,7040,7200,7010,5405
20241209,090900,1021758900,7050,7000,7050,6960,3039
20241209,090800,1000457230,7000,6950,7000,6900,18946
20241209,090700,868657750,6900,6930,6950,6890,1345
20241209,090600,859344730,6930,6930,6930,6890,2792
20241209,090500,840018240,6880,6940,6940,6880,13733
20241209,090400,745082950,6930,6950,6990,6910,10053
20241209,090300,675300060,6950,7040,7040,6950,6144
20241209,090200,632390420,6980,7120,7120,6980,17304
20241209,090100,510072930,7120,7100,7200,7080,7869
20241209,090000,453873540,7080,7200,7320,7080,58037
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 193200 9987198290 6960 6960 6960 6960 7655
3 20241209 193100 9987198290 6960 6960 6960 6960 0
4 20241209 193000 9987198290 6960 6960 6960 6960 0
5 20241209 192900 9987198290 6960 6960 6960 6960 0
6 20241209 192800 9987198290 6960 6960 6960 6960 0
7 20241209 192700 9987198290 6960 6960 6960 6960 0
8 20241209 192600 9987198290 6960 6960 6960 6960 0
9 20241209 192500 9987198290 6960 6960 6960 6960 0
10 20241209 192400 9987198290 6960 6960 6960 6960 0
11 20241209 192300 9987198290 6960 6960 6960 6960 0
12 20241209 192200 9987198290 6960 6960 6960 6960 0
13 20241209 192100 9987198290 6960 6960 6960 6960 0
14 20241209 192000 9987198290 6960 6960 6960 6960 0
15 20241209 191900 9987198290 6960 6960 6960 6960 0
16 20241209 191800 9987198290 6960 6960 6960 6960 0
17 20241209 191700 9987198290 6960 6960 6960 6960 0
18 20241209 191600 9987198290 6960 6960 6960 6960 0
19 20241209 191500 9987198290 6960 6960 6960 6960 0
20 20241209 191400 9987198290 6960 6960 6960 6960 0
21 20241209 191300 9987198290 6960 6960 6960 6960 0
22 20241209 191200 9987198290 6960 6960 6960 6960 0
23 20241209 191100 9987198290 6960 6960 6960 6960 0
24 20241209 191000 9987198290 6960 6960 6960 6960 0
25 20241209 190900 9987198290 6960 6960 6960 6960 0
26 20241209 190800 9987198290 6960 6960 6960 6960 0
27 20241209 190700 9987198290 6960 6960 6960 6960 0
28 20241209 190600 9987198290 6960 6960 6960 6960 0
29 20241209 190500 9987198290 6960 6960 6960 6960 0
30 20241209 190400 9987198290 6960 6960 6960 6960 0
31 20241209 190300 9987198290 6960 6960 6960 6960 0
32 20241209 190200 9987198290 6960 6960 6960 6960 7655
33 20241209 190100 9987198290 6960 6960 6960 6960 0
34 20241209 190000 9987198290 6960 6960 6960 6960 0
35 20241209 185900 9987198290 6960 6960 6960 6960 0
36 20241209 185800 9987198290 6960 6960 6960 6960 0
37 20241209 185700 9987198290 6960 6960 6960 6960 0
38 20241209 185600 9987198290 6960 6960 6960 6960 0
39 20241209 185500 9987198290 6960 6960 6960 6960 0
40 20241209 185400 9987198290 6960 6960 6960 6960 0
41 20241209 185300 9987198290 6960 6960 6960 6960 0
42 20241209 185200 9987198290 6960 6960 6960 6960 0
43 20241209 185100 9987198290 6960 6960 6960 6960 0
44 20241209 185000 9987198290 6960 6960 6960 6960 0
45 20241209 184900 9987198290 6960 6960 6960 6960 0
46 20241209 184800 9987198290 6960 6960 6960 6960 0
47 20241209 184700 9987198290 6960 6960 6960 6960 0
48 20241209 184600 9987198290 6960 6960 6960 6960 0
49 20241209 184500 9987198290 6960 6960 6960 6960 0
50 20241209 184400 9987198290 6960 6960 6960 6960 0
51 20241209 184300 9987198290 6960 6960 6960 6960 0
52 20241209 184200 9987198290 6960 6960 6960 6960 0
53 20241209 184100 9987198290 6960 6960 6960 6960 0
54 20241209 184000 9987198290 6960 6960 6960 6960 0
55 20241209 183900 9987198290 6960 6960 6960 6960 0
56 20241209 183800 9987198290 6960 6960 6960 6960 0
57 20241209 183700 9987198290 6960 6960 6960 6960 0
58 20241209 183600 9987198290 6960 6960 6960 6960 0
59 20241209 183500 9987198290 6960 6960 6960 6960 0
60 20241209 183400 9987198290 6960 6960 6960 6960 0
61 20241209 183300 9987198290 6960 6960 6960 6960 0
62 20241209 183200 9987198290 6960 6960 6960 6960 7655
63 20241209 183100 9987198290 6960 6960 6960 6960 0
64 20241209 183000 9987198290 6960 6960 6960 6960 0
65 20241209 182900 9987198290 6960 6960 6960 6960 0
66 20241209 182800 9987198290 6960 6960 6960 6960 0
67 20241209 182700 9987198290 6960 6960 6960 6960 0
68 20241209 182600 9987198290 6960 6960 6960 6960 0
69 20241209 182500 9987198290 6960 6960 6960 6960 0
70 20241209 182400 9987198290 6960 6960 6960 6960 0
71 20241209 182300 9987198290 6960 6960 6960 6960 0
72 20241209 182200 9987198290 6960 6960 6960 6960 0
73 20241209 182100 9987198290 6960 6960 6960 6960 0
74 20241209 182000 9987198290 6960 6960 6960 6960 0
75 20241209 181900 9987198290 6960 6960 6960 6960 0
76 20241209 181800 9987198290 6960 6960 6960 6960 0
77 20241209 181700 9987198290 6960 6960 6960 6960 0
78 20241209 181600 9987198290 6960 6960 6960 6960 0
79 20241209 181500 9987198290 6960 6960 6960 6960 0
80 20241209 181400 9987198290 6960 6960 6960 6960 0
81 20241209 181300 9987198290 6960 6960 6960 6960 0
82 20241209 181200 9987198290 6960 6960 6960 6960 0
83 20241209 181100 9987198290 6960 6960 6960 6960 0
84 20241209 181000 9987198290 6960 6960 6960 6960 0
85 20241209 180900 9987198290 6960 6960 6960 6960 0
86 20241209 180800 9987198290 6960 6960 6960 6960 0
87 20241209 180700 9987198290 6960 6960 6960 6960 0
88 20241209 180600 9987198290 6960 6960 6960 6960 0
89 20241209 180500 9987198290 6960 6960 6960 6960 0
90 20241209 180400 9987198290 6960 6960 6960 6960 0
91 20241209 180300 9987198290 6960 6960 6960 6960 0
92 20241209 180200 9987198290 6960 6960 6960 6960 7655
93 20241209 180100 9987198290 6960 6960 6960 6960 0
94 20241209 180000 9987198290 6960 6960 6960 6960 0
95 20241209 175900 9987198290 6960 6960 6960 6960 0
96 20241209 175800 9987198290 6960 6960 6960 6960 0
97 20241209 175700 9987198290 6960 6960 6960 6960 0
98 20241209 175600 9987198290 6960 6960 6960 6960 0
99 20241209 175500 9987198290 6960 6960 6960 6960 0
100 20241209 175400 9987198290 6960 6960 6960 6960 0
101 20241209 175300 9987198290 6960 6960 6960 6960 0
102 20241209 175200 9987198290 6960 6960 6960 6960 0
103 20241209 175100 9987198290 6960 6960 6960 6960 0
104 20241209 175000 9987198290 6960 6960 6960 6960 0
105 20241209 174900 9987198290 6960 6960 6960 6960 0
106 20241209 174800 9987198290 6960 6960 6960 6960 0
107 20241209 174700 9987198290 6960 6960 6960 6960 0
108 20241209 174600 9987198290 6960 6960 6960 6960 0
109 20241209 174500 9987198290 6960 6960 6960 6960 0
110 20241209 174400 9987198290 6960 6960 6960 6960 0
111 20241209 174300 9987198290 6960 6960 6960 6960 0
112 20241209 174200 9987198290 6960 6960 6960 6960 0
113 20241209 174100 9987198290 6960 6960 6960 6960 0
114 20241209 174000 9987198290 6960 6960 6960 6960 0
115 20241209 173900 9987198290 6960 6960 6960 6960 0
116 20241209 173800 9987198290 6960 6960 6960 6960 0
117 20241209 173700 9987198290 6960 6960 6960 6960 0
118 20241209 173600 9987198290 6960 6960 6960 6960 0
119 20241209 173500 9987198290 6960 6960 6960 6960 0
120 20241209 173400 9987198290 6960 6960 6960 6960 0
121 20241209 173300 9987198290 6960 6960 6960 6960 0
122 20241209 173200 9987198290 6960 6960 6960 6960 7655
123 20241209 173100 9987198290 6960 6960 6960 6960 0
124 20241209 173000 9987198290 6960 6960 6960 6960 0
125 20241209 172900 9987198290 6960 6960 6960 6960 0
126 20241209 172800 9987198290 6960 6960 6960 6960 0
127 20241209 172700 9987198290 6960 6960 6960 6960 0
128 20241209 172600 9987198290 6960 6960 6960 6960 0
129 20241209 172500 9987198290 6960 6960 6960 6960 0
130 20241209 172400 9987198290 6960 6960 6960 6960 0
131 20241209 172300 9987198290 6960 6960 6960 6960 0
132 20241209 172200 9987198290 6960 6960 6960 6960 0
133 20241209 172100 9987198290 6960 6960 6960 6960 0
134 20241209 172000 9987198290 6960 6960 6960 6960 0
135 20241209 171900 9987198290 6960 6960 6960 6960 0
136 20241209 171800 9987198290 6960 6960 6960 6960 0
137 20241209 171700 9987198290 6960 6960 6960 6960 0
138 20241209 171600 9987198290 6960 6960 6960 6960 0
139 20241209 171500 9987198290 6960 6960 6960 6960 0
140 20241209 171400 9987198290 6960 6960 6960 6960 0
141 20241209 171300 9987198290 6960 6960 6960 6960 0
142 20241209 171200 9987198290 6960 6960 6960 6960 0
143 20241209 171100 9987198290 6960 6960 6960 6960 0
144 20241209 171000 9987198290 6960 6960 6960 6960 0
145 20241209 170900 9987198290 6960 6960 6960 6960 0
146 20241209 170800 9987198290 6960 6960 6960 6960 0
147 20241209 170700 9987198290 6960 6960 6960 6960 0
148 20241209 170600 9987198290 6960 6960 6960 6960 0
149 20241209 170500 9987198290 6960 6960 6960 6960 0
150 20241209 170400 9987198290 6960 6960 6960 6960 0
151 20241209 170300 9987198290 6960 6960 6960 6960 0
152 20241209 170200 9987198290 6960 6960 6960 6960 7655
153 20241209 170100 9987198290 6960 6960 6960 6960 0
154 20241209 170000 9987198290 6960 6960 6960 6960 0
155 20241209 165900 9987198290 6960 6960 6960 6960 0
156 20241209 165800 9987198290 6960 6960 6960 6960 0
157 20241209 165700 9987198290 6960 6960 6960 6960 0
158 20241209 165600 9987198290 6960 6960 6960 6960 0
159 20241209 165500 9987198290 6960 6960 6960 6960 0
160 20241209 165400 9987198290 6960 6960 6960 6960 0
161 20241209 165300 9987198290 6960 6960 6960 6960 0
162 20241209 165200 9987198290 6960 6960 6960 6960 0
163 20241209 165100 9987198290 6960 6960 6960 6960 0
164 20241209 165000 9987198290 6960 6960 6960 6960 0
165 20241209 164900 9987198290 6960 6960 6960 6960 0
166 20241209 164800 9987198290 6960 6960 6960 6960 0
167 20241209 164700 9987198290 6960 6960 6960 6960 0
168 20241209 164600 9987198290 6960 6960 6960 6960 0
169 20241209 164500 9987198290 6960 6960 6960 6960 0
170 20241209 164400 9987198290 6960 6960 6960 6960 0
171 20241209 164300 9987198290 6960 6960 6960 6960 0
172 20241209 164200 9987198290 6960 6960 6960 6960 0
173 20241209 164100 9987198290 6960 6960 6960 6960 0
174 20241209 164000 9987198290 6960 6960 6960 6960 0
175 20241209 163900 9987198290 6960 6960 6960 6960 0
176 20241209 163800 9987198290 6960 6960 6960 6960 0
177 20241209 163700 9987198290 6960 6960 6960 6960 0
178 20241209 163600 9987198290 6960 6960 6960 6960 0
179 20241209 163500 9987198290 6960 6960 6960 6960 0
180 20241209 163400 9987198290 6960 6960 6960 6960 0
181 20241209 163300 9987198290 6960 6960 6960 6960 0
182 20241209 163200 9987198290 6960 6960 6960 6960 7655
183 20241209 163100 9987198290 6960 6960 6960 6960 0
184 20241209 163000 9987198290 6960 6960 6960 6960 0
185 20241209 162900 9987198290 6960 6960 6960 6960 0
186 20241209 162800 9987198290 6960 6960 6960 6960 0
187 20241209 162700 9987198290 6960 6960 6960 6960 0
188 20241209 162600 9987198290 6960 6960 6960 6960 0
189 20241209 162500 9987198290 6960 6960 6960 6960 0
190 20241209 162400 9987198290 6960 6960 6960 6960 0
191 20241209 162300 9987198290 6960 6960 6960 6960 0
192 20241209 162200 9987198290 6960 6960 6960 6960 0
193 20241209 162100 9987198290 6960 6960 6960 6960 0
194 20241209 162000 9987198290 6960 6960 6960 6960 0
195 20241209 161900 9987198290 6960 6960 6960 6960 0
196 20241209 161800 9987198290 6960 6960 6960 6960 0
197 20241209 161700 9987198290 6960 6960 6960 6960 0
198 20241209 161600 9987198290 6960 6960 6960 6960 0
199 20241209 161500 9987198290 6960 6960 6960 6960 0
200 20241209 161400 9987198290 6960 6960 6960 6960 0
201 20241209 161300 9987198290 6960 6960 6960 6960 0
202 20241209 161200 9987198290 6960 6960 6960 6960 0
203 20241209 161100 9987198290 6960 6960 6960 6960 0
204 20241209 161000 9987198290 6960 6960 6960 6960 0
205 20241209 160900 9987198290 6960 6960 6960 6960 0
206 20241209 160800 9987198290 6960 6960 6960 6960 0
207 20241209 160700 9987198290 6960 6960 6960 6960 0
208 20241209 160600 9987198290 6960 6960 6960 6960 0
209 20241209 160500 9987198290 6960 6960 6960 6960 0
210 20241209 160400 9987198290 6960 6960 6960 6960 0
211 20241209 160300 9987198290 6960 6960 6960 6960 0
212 20241209 160200 9987198290 6960 6960 6960 6960 7655
213 20241209 160100 9987198290 6960 6960 6960 6960 0
214 20241209 160000 9987198290 6960 6960 6960 6960 0
215 20241209 155900 9987198290 6960 6960 6960 6960 0
216 20241209 155800 9987198290 6960 6960 6960 6960 0
217 20241209 155700 9987198290 6960 6960 6960 6960 0
218 20241209 155600 9987198290 6960 6960 6960 6960 0
219 20241209 155500 9987198290 6960 6960 6960 6960 0
220 20241209 155400 9987198290 6960 6960 6960 6960 0
221 20241209 155300 9987198290 6960 6960 6960 6960 0
222 20241209 155200 9987198290 6960 6960 6960 6960 0
223 20241209 155100 9987198290 6960 6960 6960 6960 0
224 20241209 155000 9987198290 6960 6960 6960 6960 0
225 20241209 154900 9987198290 6960 6960 6960 6960 0
226 20241209 154800 9987198290 6960 6960 6960 6960 0
227 20241209 154700 9987198290 6960 6960 6960 6960 0
228 20241209 154600 9987198290 6960 6960 6960 6960 0
229 20241209 154500 9987198290 6960 6960 6960 6960 0
230 20241209 154400 9987198290 6960 6960 6960 6960 0
231 20241209 154300 9987198290 6960 6960 6960 6960 0
232 20241209 154200 9987198290 6960 6960 6960 6960 0
233 20241209 154100 9987198290 6960 6960 6960 6960 0
234 20241209 154000 9987198290 6960 6960 6960 6960 0
235 20241209 153900 9987198290 6960 6960 6960 6960 0
236 20241209 153800 9987198290 6960 6960 6960 6960 0
237 20241209 153700 9987198290 6960 6960 6960 6960 0
238 20241209 153600 9987198290 6960 6960 6960 6960 0
239 20241209 153500 9987198290 6960 6960 6960 6960 0
240 20241209 153400 9987198290 6960 6960 6960 6960 0
241 20241209 153300 9987198290 6960 6960 6960 6960 0
242 20241209 153200 9987198290 6960 6960 6960 6960 7655
243 20241209 153100 9987198290 6960 6960 6960 6960 0
244 20241209 153000 9987198290 6960 6960 6960 6960 7655
245 20241209 152900 9933919490 6820 6820 6820 6820 0
246 20241209 152800 9933919490 6820 6820 6820 6820 0
247 20241209 152700 9933919490 6820 6820 6820 6820 0
248 20241209 152600 9933919490 6820 6820 6820 6820 0
249 20241209 152500 9933919490 6820 6820 6820 6820 0
250 20241209 152400 9933919490 6820 6820 6820 6820 0
251 20241209 152300 9933919490 6820 6820 6820 6820 0
252 20241209 152200 9933919490 6820 6820 6820 6820 0
253 20241209 152100 9933919490 6820 6820 6820 6820 0
254 20241209 152000 9933919490 6820 6820 6820 6820 0
255 20241209 151900 9933919490 6820 6850 6870 6820 68
256 20241209 151800 9933454630 6850 6850 6870 6850 213
257 20241209 151700 9931994750 6850 6820 6850 6820 2296
258 20241209 151600 9916331150 6820 6810 6820 6800 301
259 20241209 151500 9914283740 6800 6780 6850 6780 532
260 20241209 151400 9910656500 6780 6810 6810 6780 613
261 20241209 151300 9906496320 6810 6860 6860 6810 2670
262 20241209 151200 9888221240 6860 6790 6860 6790 1684
263 20241209 151100 9876702490 6790 6780 6790 6770 400
264 20241209 151000 9873989470 6780 6760 6780 6760 440
265 20241209 150900 9871010400 6760 6750 6760 6750 233
266 20241209 150800 9869435330 6750 6740 6760 6740 1197
267 20241209 150700 9861362080 6740 6730 6740 6730 240
268 20241209 150600 9859746830 6730 6750 6760 6730 1382
269 20241209 150500 9850432470 6740 6740 6740 6740 225
270 20241209 150400 9848915970 6740 6760 6760 6740 156
271 20241209 150300 9847863700 6770 6770 6770 6770 0
272 20241209 150200 9847863700 6770 6770 6770 6740 176
273 20241209 150100 9846674240 6760 6740 6760 6730 3526
274 20241209 150000 9822846070 6760 6730 6760 6730 1898
275 20241209 145900 9810058510 6740 6760 6760 6730 1327
276 20241209 145800 9801115860 6760 6770 6780 6750 1371
277 20241209 145700 9791853390 6770 6750 6780 6750 1091
278 20241209 145600 9784472150 6740 6780 6780 6730 11182
279 20241209 145500 9708965670 6790 6800 6800 6790 240
280 20241209 145400 9707334260 6790 6810 6810 6790 3277
281 20241209 145300 9685049980 6810 6810 6840 6800 175
282 20241209 145200 9683858120 6850 6810 6850 6810 841
283 20241209 145100 9678127120 6790 6810 6810 6790 256
284 20241209 145000 9676385840 6780 6780 6780 6780 47
285 20241209 144900 9676067180 6800 6790 6820 6780 1314
286 20241209 144800 9667148960 6790 6820 6820 6790 403
287 20241209 144700 9664410420 6800 6800 6820 6790 754
288 20241209 144600 9659283720 6790 6810 6820 6780 4147
289 20241209 144500 9631112790 6810 6830 6830 6810 2677
290 20241209 144400 9612855540 6830 6900 6900 6830 1133
291 20241209 144300 9605112540 6890 6850 6890 6850 112
292 20241209 144200 9604341380 6900 6850 6900 6840 520
293 20241209 144100 9600757060 6900 6830 6900 6830 469
294 20241209 144000 9597543230 6830 6820 6830 6810 1791
295 20241209 143900 9585325210 6820 6850 6880 6810 1874
296 20241209 143800 9572547460 6860 6820 6910 6800 3844
297 20241209 143700 9546362210 6830 6940 6940 6820 8757
298 20241209 143600 9486292940 6900 6940 6940 6900 624
299 20241209 143500 9481980990 6920 6930 6940 6920 1006
300 20241209 143400 9474999980 6930 6900 6940 6900 123
301 20241209 143300 9474150940 6930 6900 6930 6900 200
302 20241209 143200 9472767940 6940 6900 6940 6900 104
303 20241209 143100 9472050300 6940 6940 6940 6900 1242
304 20241209 143000 9463472050 6940 6940 6940 6940 358
305 20241209 142900 9460987530 6900 6930 6940 6900 659
306 20241209 142800 9456423700 6940 6930 6940 6910 1036
307 20241209 142700 9449243400 6930 6930 6930 6900 1677
308 20241209 142600 9437671980 6900 6940 6940 6900 1179
309 20241209 142500 9429532530 6940 6940 6940 6940 194
310 20241209 142400 9428186170 6940 6910 6940 6900 725
311 20241209 142300 9423168330 6910 6910 6910 6910 37
312 20241209 142200 9422912660 6950 6910 6950 6910 1023
313 20241209 142100 9415842930 6910 6930 6930 6910 2850
314 20241209 142000 9396144010 6930 6950 6950 6930 1214
315 20241209 141900 9387710030 6950 6980 6980 6950 1234
316 20241209 141800 9379098360 6960 6960 6990 6960 802
317 20241209 141700 9373514550 6960 6950 6960 6950 836
318 20241209 141600 9367700310 6950 6960 6960 6950 352
319 20241209 141500 9365253900 6960 6950 6960 6950 269
320 20241209 141400 9363383360 6950 6950 6960 6950 500
321 20241209 141300 9359906200 6950 6910 6960 6910 1275
322 20241209 141200 9351060330 6910 6930 6930 6910 3287
323 20241209 141100 9328333470 6930 6930 6940 6930 431
324 20241209 141000 9325342950 6940 6940 6940 6940 37
325 20241209 140900 9325086170 6940 6940 6940 6920 204
326 20241209 140800 9323671530 6920 6920 6920 6920 630
327 20241209 140700 9319311930 6920 6950 6950 6920 1246
328 20241209 140600 9310684700 6950 6930 6950 6930 573
329 20241209 140500 9306708730 6940 6960 6990 6920 1171
330 20241209 140400 9298581890 6930 6960 6970 6930 3046
331 20241209 140300 9277448470 6970 6950 6970 6930 3047
332 20241209 140200 9256300400 6950 7010 7010 6950 10026
333 20241209 140100 9186273160 7000 7060 7060 7000 2542
334 20241209 140000 9168429770 7080 7080 7080 7050 418
335 20241209 135900 9165470360 7040 7040 7040 7040 250
336 20241209 135800 9163710360 7040 7080 7080 7040 53
337 20241209 135700 9163335190 7100 7100 7100 7100 10
338 20241209 135600 9163264190 7100 7100 7100 7100 102
339 20241209 135500 9162539990 7100 7050 7100 7050 851
340 20241209 135400 9156510270 7070 7070 7070 7070 709
341 20241209 135300 9151497640 7070 7070 7070 7030 109
342 20241209 135200 9150727050 7040 7060 7060 7040 1003
343 20241209 135100 9143663070 7060 7020 7080 7020 360
344 20241209 135000 9141119800 7020 7050 7050 7010 53
345 20241209 134900 9140746320 7010 7050 7050 7010 85
346 20241209 134800 9140149830 7020 7010 7040 7000 4429
347 20241209 134700 9109118310 7010 7050 7050 7010 4937
348 20241209 134600 9074444060 7050 7080 7080 7050 7247
349 20241209 134500 9023173180 7080 7120 7120 7080 358
350 20241209 134400 9020624260 7120 7080 7120 7080 1696
351 20241209 134300 9008561380 7080 7080 7080 7080 255
352 20241209 134200 9006755980 7080 7080 7080 7070 206
353 20241209 134100 9005298810 7070 7120 7130 7070 715
354 20241209 134000 9000212550 7120 7100 7120 7100 269
355 20241209 133900 8998297990 7060 7080 7080 7060 281
356 20241209 133800 8996310370 7100 7070 7100 7050 1611
357 20241209 133700 8984936120 7060 7110 7110 7060 805
358 20241209 133600 8979230660 7110 7090 7110 7090 1063
359 20241209 133500 8971686750 7050 7050 7050 7030 8162
360 20241209 133400 8914163950 7050 7030 7070 7020 3406
361 20241209 133300 8890236040 7030 7130 7130 7030 11945
362 20241209 133200 8805675460 7130 7160 7160 7130 3061
363 20241209 133100 8783796670 7150 7200 7200 7150 3833
364 20241209 133000 8756306240 7190 7190 7190 7190 1328
365 20241209 132900 8746757920 7190 7200 7200 7180 767
366 20241209 132800 8741249090 7190 7180 7200 7170 1001
367 20241209 132700 8734050240 7180 7230 7230 7180 4427
368 20241209 132600 8702204870 7230 7200 7230 7200 644
369 20241209 132500 8697561110 7200 7210 7230 7190 3891
370 20241209 132400 8669543810 7210 7300 7300 7200 11966
371 20241209 132300 8582692360 7300 7310 7320 7300 343
372 20241209 132200 8580186800 7320 7310 7320 7300 2022
373 20241209 132100 8565423820 7310 7330 7330 7310 3189
374 20241209 132000 8542095680 7340 7350 7350 7340 416
375 20241209 131900 8539042210 7350 7370 7370 7350 2
376 20241209 131800 8539027490 7350 7350 7350 7330 1692
377 20241209 131700 8526613480 7350 7350 7350 7330 2179
378 20241209 131600 8510611870 7350 7360 7380 7350 540
379 20241209 131500 8506640710 7360 7360 7360 7350 143
380 20241209 131400 8505588240 7360 7360 7380 7360 70
381 20241209 131300 8505073020 7360 7380 7380 7360 109
382 20241209 131200 8504270520 7400 7360 7400 7350 627
383 20241209 131100 8499642400 7350 7360 7360 7340 119
384 20241209 131000 8498767880 7340 7350 7360 7340 2812
385 20241209 130900 8478098050 7340 7360 7360 7340 1635
386 20241209 130800 8466088960 7360 7410 7410 7350 9475
387 20241209 130700 8396288040 7430 7440 7440 7430 581
388 20241209 130600 8391969190 7440 7410 7440 7410 276
389 20241209 130500 8389922410 7410 7400 7410 7390 459
390 20241209 130400 8386524500 7390 7400 7420 7380 1107
391 20241209 130300 8378330400 7400 7380 7400 7370 1382
392 20241209 130200 8368140600 7380 7380 7380 7360 1982
393 20241209 130100 8353533380 7380 7400 7400 7360 448
394 20241209 130000 8350225910 7380 7350 7400 7330 3756
395 20241209 125900 8322559660 7350 7410 7410 7330 8696
396 20241209 125800 8258612890 7380 7480 7490 7380 7237
397 20241209 125700 8204865740 7480 7480 7520 7460 1164
398 20241209 125600 8196151490 7470 7480 7520 7450 1867
399 20241209 125500 8182203360 7480 7430 7480 7410 3298
400 20241209 125400 8157694650 7420 7510 7510 7390 14212
401 20241209 125300 8051987230 7510 7540 7540 7450 14778
402 20241209 125200 7941175240 7530 7590 7630 7530 14618
403 20241209 125100 7830678570 7590 7620 7630 7540 21488
404 20241209 125000 7667901250 7620 7700 7720 7600 19494
405 20241209 124900 7518459720 7710 7730 7750 7700 13216
406 20241209 124800 7416409320 7740 7740 7750 7720 9243
407 20241209 124700 7344892550 7730 7690 7780 7690 35058
408 20241209 124600 7073198080 7700 7670 7750 7640 33228
409 20241209 124500 6817737380 7670 7730 7790 7570 98886
410 20241209 124400 6056353000 7730 7680 7730 7680 22685
411 20241209 124300 5881295780 7680 7680 7690 7660 1336
412 20241209 124200 5871034840 7660 7640 7680 7640 1353
413 20241209 124100 5860673160 7610 7630 7660 7610 2671
414 20241209 124000 5840307170 7620 7680 7680 7610 3172
415 20241209 123900 5816057010 7680 7690 7690 7650 1751
416 20241209 123800 5802634000 7690 7660 7700 7650 3235
417 20241209 123700 5777755330 7650 7700 7700 7650 9841
418 20241209 123600 5702055230 7690 7640 7710 7620 8640
419 20241209 123500 5635747010 7650 7620 7700 7620 6350
420 20241209 123400 5586949240 7620 7690 7690 7620 5205
421 20241209 123300 5547034970 7690 7660 7700 7640 18120
422 20241209 123200 5407718770 7660 7630 7700 7610 14499
423 20241209 123100 5296526080 7630 7590 7680 7590 23786
424 20241209 123000 5114794230 7580 7580 7580 7580 727
425 20241209 122900 5109283570 7570 7570 7570 7560 283
426 20241209 122800 5107141760 7570 7600 7600 7570 1915
427 20241209 122700 5092614160 7600 7560 7610 7560 2984
428 20241209 122600 5069954120 7540 7530 7540 7520 1029
429 20241209 122500 5062205790 7530 7530 7530 7530 49
430 20241209 122400 5061836820 7530 7530 7530 7530 54
431 20241209 122300 5061430200 7500 7510 7510 7500 5
432 20241209 122200 5061392680 7490 7510 7510 7490 385
433 20241209 122100 5058505530 7500 7550 7550 7500 28
434 20241209 122000 5058294230 7540 7490 7540 7490 784
435 20241209 121900 5052410380 7500 7500 7550 7500 3050
436 20241209 121800 5029450380 7510 7470 7510 7400 3710
437 20241209 121700 5001695920 7470 7450 7470 7450 345
438 20241209 121600 4999124570 7440 7410 7480 7410 186
439 20241209 121500 4997736760 7430 7400 7440 7400 2654
440 20241209 121400 4978067540 7400 7430 7430 7390 1948
441 20241209 121300 4963645880 7430 7430 7430 7430 8
442 20241209 121200 4963586440 7450 7400 7450 7400 3079
443 20241209 121100 4940800660 7400 7420 7450 7400 2628
444 20241209 121000 4921334900 7430 7440 7440 7420 1706
445 20241209 120900 4908663600 7440 7430 7440 7430 38
446 20241209 120800 4908381090 7430 7430 7440 7430 3485
447 20241209 120700 4882485670 7430 7470 7470 7420 5581
448 20241209 120600 4840996660 7470 7480 7480 7470 344
449 20241209 120500 4838425550 7510 7510 7510 7430 3012
450 20241209 120400 4815961880 7510 7520 7520 7510 102
451 20241209 120300 4815195150 7530 7550 7550 7530 909
452 20241209 120200 4808343240 7550 7550 7550 7540 782
453 20241209 120100 4802439150 7550 7550 7570 7550 281
454 20241209 120000 4800314600 7550 7580 7580 7550 108
455 20241209 115900 4799497400 7590 7590 7590 7590 344
456 20241209 115800 4796886440 7600 7480 7600 7480 4084
457 20241209 115700 4765934680 7480 7510 7510 7480 388
458 20241209 115600 4763024200 7510 7550 7550 7510 310
459 20241209 115500 4760693520 7540 7540 7540 7540 187
460 20241209 115400 4759283540 7540 7500 7540 7500 807
461 20241209 115300 4753214440 7480 7470 7480 7470 95
462 20241209 115200 4752503940 7450 7430 7450 7430 2031
463 20241209 115100 4737409910 7430 7460 7460 7430 2434
464 20241209 115000 4719273340 7490 7480 7490 7440 4425
465 20241209 114900 4686298710 7480 7490 7500 7480 2625
466 20241209 114800 4666647240 7490 7510 7520 7490 931
467 20241209 114700 4659663240 7520 7510 7520 7510 116
468 20241209 114600 4658790940 7500 7520 7520 7500 318
469 20241209 114500 4656404440 7530 7530 7530 7500 129
470 20241209 114400 4655436830 7500 7500 7540 7500 110
471 20241209 114300 4654611140 7500 7500 7500 7500 663
472 20241209 114200 4649638640 7540 7500 7540 7500 1117
473 20241209 114100 4641254500 7500 7500 7500 7500 254
474 20241209 114000 4639349500 7500 7500 7530 7500 1166
475 20241209 113900 4630601500 7500 7510 7510 7500 1487
476 20241209 113800 4619448290 7500 7560 7560 7500 2744
477 20241209 113700 4598852230 7580 7520 7580 7520 217
478 20241209 113600 4597216040 7560 7530 7560 7520 194
479 20241209 113500 4595756550 7570 7570 7590 7530 357
480 20241209 113400 4593052400 7580 7580 7580 7580 0
481 20241209 113300 4593052400 7580 7600 7600 7570 211
482 20241209 113200 4591453020 7600 7600 7610 7530 4222
483 20241209 113100 4559349790 7610 7530 7610 7490 7300
484 20241209 113000 4504353230 7530 7570 7580 7530 5122
485 20241209 112900 4465683810 7580 7590 7600 7570 1641
486 20241209 112800 4453233290 7600 7600 7600 7590 254
487 20241209 112700 4451303750 7590 7590 7600 7590 1179
488 20241209 112600 4442344620 7600 7570 7600 7570 1235
489 20241209 112500 4432960010 7580 7570 7600 7570 272
490 20241209 112400 4430898480 7570 7570 7570 7560 515
491 20241209 112300 4427002930 7610 7550 7610 7550 590
492 20241209 112200 4422543340 7560 7590 7590 7560 1157
493 20241209 112100 4413791050 7620 7600 7620 7580 1269
494 20241209 112000 4404153740 7610 7600 7630 7600 1400
495 20241209 111900 4393497130 7600 7570 7600 7550 7779
496 20241209 111800 4334597380 7570 7540 7570 7540 524
497 20241209 111700 4330635260 7530 7530 7570 7530 721
498 20241209 111600 4325197890 7540 7550 7550 7530 734
499 20241209 111500 4319668830 7550 7570 7570 7550 89
500 20241209 111400 4318996140 7580 7520 7580 7520 1439
501 20241209 111300 4308118740 7530 7570 7570 7520 1094
502 20241209 111200 4299883440 7580 7580 7580 7540 26
503 20241209 111100 4299686450 7570 7560 7580 7550 767
504 20241209 111000 4293883820 7560 7550 7560 7530 3870
505 20241209 110900 4264726900 7560 7560 7580 7550 797
506 20241209 110800 4258702490 7570 7580 7590 7570 2134
507 20241209 110700 4242537380 7590 7570 7600 7570 1905
508 20241209 110600 4228068450 7570 7640 7640 7560 1896
509 20241209 110500 4213665280 7660 7560 7700 7530 26609
510 20241209 110400 4010083740 7560 7510 7620 7490 22428
511 20241209 110300 3840944010 7500 7500 7530 7490 1686
512 20241209 110200 3828308840 7500 7560 7560 7490 3936
513 20241209 110100 3798720780 7580 7570 7580 7490 3307
514 20241209 110000 3773814280 7570 7570 7590 7560 2935
515 20241209 105900 3751583070 7580 7580 7600 7560 10481
516 20241209 105800 3672039420 7580 7530 7580 7530 6436
517 20241209 105700 3623438580 7530 7520 7550 7520 1604
518 20241209 105600 3611348190 7530 7490 7530 7480 1033
519 20241209 105500 3603587540 7480 7520 7520 7480 2214
520 20241209 105400 3586993710 7520 7520 7550 7520 1294
521 20241209 105300 3577245490 7520 7500 7520 7480 765
522 20241209 105200 3571509270 7490 7450 7490 7450 436
523 20241209 105100 3568245800 7480 7480 7480 7430 26
524 20241209 105000 3568051420 7490 7460 7490 7460 4099
525 20241209 104900 3537412900 7450 7420 7450 7410 1798
526 20241209 104800 3524048910 7410 7410 7410 7410 368
527 20241209 104700 3521322030 7410 7440 7440 7400 4624
528 20241209 104600 3487016240 7440 7480 7480 7440 2834
529 20241209 104500 3465890990 7480 7540 7540 7460 1218
530 20241209 104400 3456753590 7540 7520 7560 7480 2920
531 20241209 104300 3434793310 7510 7490 7580 7490 10255
532 20241209 104200 3357529680 7480 7450 7480 7450 1229
533 20241209 104100 3348366960 7450 7410 7450 7400 2611
534 20241209 104000 3329000410 7410 7450 7450 7410 1736
535 20241209 103900 3316120620 7450 7450 7460 7450 1220
536 20241209 103800 3307031590 7450 7450 7450 7410 4861
537 20241209 103700 3270854890 7450 7430 7500 7400 2043
538 20241209 103600 3255668770 7420 7510 7510 7420 2498
539 20241209 103500 3236994220 7500 7500 7520 7480 2635
540 20241209 103400 3217239740 7500 7430 7500 7430 3449
541 20241209 103300 3191463250 7430 7470 7470 7430 371
542 20241209 103200 3188698040 7460 7380 7460 7380 6154
543 20241209 103100 3142968670 7380 7410 7410 7360 2733
544 20241209 103000 3122808920 7410 7380 7410 7380 1253
545 20241209 102900 3113535520 7380 7350 7380 7350 784
546 20241209 102800 3107749630 7380 7370 7380 7330 535
547 20241209 102700 3103816930 7370 7350 7370 7330 1051
548 20241209 102600 3096091360 7350 7350 7350 7330 1262
549 20241209 102500 3086824080 7350 7360 7370 7330 4019
550 20241209 102400 3057298090 7360 7420 7420 7360 1213
551 20241209 102300 3048330980 7400 7430 7430 7400 176
552 20241209 102200 3047027910 7430 7390 7430 7380 233
553 20241209 102100 3045304440 7420 7390 7420 7390 111
554 20241209 102000 3044484120 7390 7390 7400 7390 172
555 20241209 101900 3043212670 7400 7450 7450 7390 3976
556 20241209 101800 3013723990 7460 7430 7480 7430 1926
557 20241209 101700 2999342820 7430 7450 7570 7430 12434
558 20241209 101600 2905909690 7450 7350 7450 7350 4422
559 20241209 101500 2873138580 7320 7350 7350 7320 1290
560 20241209 101400 2863686840 7370 7380 7380 7330 2573
561 20241209 101300 2844788000 7370 7400 7420 7320 6768
562 20241209 101200 2794931530 7400 7450 7450 7400 6130
563 20241209 101100 2749488240 7460 7490 7510 7440 3822
564 20241209 101000 2720902250 7480 7480 7520 7390 13783
565 20241209 100900 2617992230 7480 7420 7530 7400 12119
566 20241209 100800 2527589880 7430 7430 7600 7300 33111
567 20241209 100700 2280863030 7430 7320 7450 7320 10323
568 20241209 100600 2204677200 7320 7300 7320 7300 5272
569 20241209 100500 2166135780 7300 7310 7310 7300 4295
570 20241209 100400 2134780580 7300 7280 7300 7260 1923
571 20241209 100300 2120783610 7280 7280 7280 7280 184
572 20241209 100200 2119444090 7290 7290 7300 7280 541
573 20241209 100100 2115505420 7280 7280 7280 7280 54
574 20241209 100000 2115112300 7280 7310 7310 7280 1029
575 20241209 095900 2107621120 7290 7290 7290 7270 476
576 20241209 095800 2104157000 7300 7310 7310 7300 223
577 20241209 095700 2102527360 7310 7320 7320 7300 251
578 20241209 095600 2100692070 7320 7320 7330 7320 1741
579 20241209 095500 2087937320 7320 7240 7320 7240 3261
580 20241209 095400 2064150790 7230 7210 7230 7210 148
581 20241209 095300 2063083490 7200 7200 7200 7170 478
582 20241209 095200 2059643760 7170 7180 7180 7170 622
583 20241209 095100 2055178180 7180 7200 7200 7180 1533
584 20241209 095000 2044158030 7200 7200 7200 7200 1649
585 20241209 094900 2032285230 7200 7230 7240 7200 2275
586 20241209 094800 2015821920 7210 7230 7230 7200 218
587 20241209 094700 2014250960 7230 7200 7230 7200 118
588 20241209 094600 2013401300 7240 7200 7250 7190 1551
589 20241209 094500 2002223570 7200 7210 7220 7200 2559
590 20241209 094400 1983782180 7210 7210 7210 7210 2
591 20241209 094300 1983767760 7210 7210 7250 7200 1866
592 20241209 094200 1970318030 7200 7250 7250 7200 3990
593 20241209 094100 1941524270 7250 7250 7250 7240 1310
594 20241209 094000 1932027610 7250 7290 7310 7250 747
595 20241209 093900 1926607020 7300 7290 7300 7230 1282
596 20241209 093800 1917310760 7290 7280 7290 7280 674
597 20241209 093700 1912397510 7290 7230 7290 7230 1209
598 20241209 093600 1903618700 7230 7260 7260 7220 2498
599 20241209 093500 1885542930 7260 7330 7330 7260 4319
600 20241209 093400 1854049120 7330 7370 7400 7330 8903
601 20241209 093300 1788521880 7360 7310 7360 7310 2314
602 20241209 093200 1771542970 7310 7330 7330 7310 771
603 20241209 093100 1765897560 7330 7300 7330 7290 8209
604 20241209 093000 1705922640 7310 7310 7310 7270 1881
605 20241209 092900 1692198610 7310 7320 7320 7270 3347
606 20241209 092800 1667734150 7320 7280 7350 7270 4105
607 20241209 092700 1637732020 7280 7240 7280 7230 1448
608 20241209 092600 1627232020 7240 7240 7280 7230 211
609 20241209 092500 1625706380 7230 7220 7280 7220 4506
610 20241209 092400 1593042300 7220 7250 7250 7220 3721
611 20241209 092300 1566149160 7260 7280 7280 7260 1110
612 20241209 092200 1558090500 7280 7290 7320 7270 3175
613 20241209 092100 1534924960 7290 7310 7320 7260 5091
614 20241209 092000 1497763420 7310 7300 7310 7240 4875
615 20241209 091900 1462218630 7300 7190 7350 7190 16131
616 20241209 091800 1344629570 7200 7160 7200 7120 7284
617 20241209 091700 1292382360 7170 7160 7170 7140 168
618 20241209 091600 1291181650 7160 7150 7160 7130 915
619 20241209 091500 1284640800 7150 7220 7220 7140 1796
620 20241209 091400 1271795320 7200 7200 7230 7130 6730
621 20241209 091300 1223425020 7210 7250 7260 7210 3879
622 20241209 091200 1195316640 7260 7240 7280 7180 7309
623 20241209 091100 1142556410 7270 7200 7300 7170 11357
624 20241209 091000 1060491660 7200 7040 7200 7010 5405
625 20241209 090900 1021758900 7050 7000 7050 6960 3039
626 20241209 090800 1000457230 7000 6950 7000 6900 18946
627 20241209 090700 868657750 6900 6930 6950 6890 1345
628 20241209 090600 859344730 6930 6930 6930 6890 2792
629 20241209 090500 840018240 6880 6940 6940 6880 13733
630 20241209 090400 745082950 6930 6950 6990 6910 10053
631 20241209 090300 675300060 6950 7040 7040 6950 6144
632 20241209 090200 632390420 6980 7120 7120 6980 17304
633 20241209 090100 510072930 7120 7100 7200 7080 7869
634 20241209 090000 453873540 7080 7200 7320 7080 58037