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

659
080220/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,659 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,195700,3820138650,7770,7770,7770,7770,15322
20241209,195600,3820138650,7770,7770,7770,7770,0
20241209,195500,3820138650,7770,7770,7770,7770,0
20241209,195400,3820138650,7770,7770,7770,7770,0
20241209,195300,3820138650,7770,7770,7770,7770,0
20241209,195200,3820138650,7770,7770,7770,7770,0
20241209,195100,3820138650,7770,7770,7770,7770,0
20241209,195000,3820138650,7770,7770,7770,7770,0
20241209,194900,3820138650,7770,7770,7770,7770,0
20241209,194800,3820138650,7770,7770,7770,7770,0
20241209,194700,3820138650,7770,7770,7770,7770,0
20241209,194600,3820138650,7770,7770,7770,7770,0
20241209,194500,3820138650,7770,7770,7770,7770,0
20241209,194400,3820138650,7770,7770,7770,7770,0
20241209,194300,3820138650,7770,7770,7770,7770,0
20241209,194200,3820138650,7770,7770,7770,7770,0
20241209,194100,3820138650,7770,7770,7770,7770,0
20241209,194000,3820138650,7770,7770,7770,7770,0
20241209,193900,3820138650,7770,7770,7770,7770,0
20241209,193800,3820138650,7770,7770,7770,7770,0
20241209,193700,3820138650,7770,7770,7770,7770,0
20241209,193600,3820138650,7770,7770,7770,7770,0
20241209,193500,3820138650,7770,7770,7770,7770,0
20241209,193400,3820138650,7770,7770,7770,7770,0
20241209,193300,3820138650,7770,7770,7770,7770,0
20241209,193200,3820138650,7770,7770,7770,7770,0
20241209,193100,3820138650,7770,7770,7770,7770,0
20241209,193000,3820138650,7770,7770,7770,7770,0
20241209,192900,3820138650,7770,7770,7770,7770,0
20241209,192800,3820138650,7770,7770,7770,7770,0
20241209,192700,3820138650,7770,7770,7770,7770,15322
20241209,192600,3820138650,7770,7770,7770,7770,0
20241209,192500,3820138650,7770,7770,7770,7770,0
20241209,192400,3820138650,7770,7770,7770,7770,0
20241209,192300,3820138650,7770,7770,7770,7770,0
20241209,192200,3820138650,7770,7770,7770,7770,0
20241209,192100,3820138650,7770,7770,7770,7770,0
20241209,192000,3820138650,7770,7770,7770,7770,0
20241209,191900,3820138650,7770,7770,7770,7770,0
20241209,191800,3820138650,7770,7770,7770,7770,0
20241209,191700,3820138650,7770,7770,7770,7770,0
20241209,191600,3820138650,7770,7770,7770,7770,0
20241209,191500,3820138650,7770,7770,7770,7770,0
20241209,191400,3820138650,7770,7770,7770,7770,0
20241209,191300,3820138650,7770,7770,7770,7770,0
20241209,191200,3820138650,7770,7770,7770,7770,0
20241209,191100,3820138650,7770,7770,7770,7770,0
20241209,191000,3820138650,7770,7770,7770,7770,0
20241209,190900,3820138650,7770,7770,7770,7770,0
20241209,190800,3820138650,7770,7770,7770,7770,0
20241209,190700,3820138650,7770,7770,7770,7770,0
20241209,190600,3820138650,7770,7770,7770,7770,0
20241209,190500,3820138650,7770,7770,7770,7770,0
20241209,190400,3820138650,7770,7770,7770,7770,0
20241209,190300,3820138650,7770,7770,7770,7770,0
20241209,190200,3820138650,7770,7770,7770,7770,0
20241209,190100,3820138650,7770,7770,7770,7770,0
20241209,190000,3820138650,7770,7770,7770,7770,0
20241209,185900,3820138650,7770,7770,7770,7770,0
20241209,185800,3820138650,7770,7770,7770,7770,0
20241209,185700,3820138650,7770,7770,7770,7770,15322
20241209,185600,3820138650,7770,7770,7770,7770,0
20241209,185500,3820138650,7770,7770,7770,7770,0
20241209,185400,3820138650,7770,7770,7770,7770,0
20241209,185300,3820138650,7770,7770,7770,7770,0
20241209,185200,3820138650,7770,7770,7770,7770,0
20241209,185100,3820138650,7770,7770,7770,7770,0
20241209,185000,3820138650,7770,7770,7770,7770,0
20241209,184900,3820138650,7770,7770,7770,7770,0
20241209,184800,3820138650,7770,7770,7770,7770,0
20241209,184700,3820138650,7770,7770,7770,7770,0
20241209,184600,3820138650,7770,7770,7770,7770,0
20241209,184500,3820138650,7770,7770,7770,7770,0
20241209,184400,3820138650,7770,7770,7770,7770,0
20241209,184300,3820138650,7770,7770,7770,7770,0
20241209,184200,3820138650,7770,7770,7770,7770,0
20241209,184100,3820138650,7770,7770,7770,7770,0
20241209,184000,3820138650,7770,7770,7770,7770,0
20241209,183900,3820138650,7770,7770,7770,7770,0
20241209,183800,3820138650,7770,7770,7770,7770,0
20241209,183700,3820138650,7770,7770,7770,7770,0
20241209,183600,3820138650,7770,7770,7770,7770,0
20241209,183500,3820138650,7770,7770,7770,7770,0
20241209,183400,3820138650,7770,7770,7770,7770,0
20241209,183300,3820138650,7770,7770,7770,7770,0
20241209,183200,3820138650,7770,7770,7770,7770,0
20241209,183100,3820138650,7770,7770,7770,7770,0
20241209,183000,3820138650,7770,7770,7770,7770,0
20241209,182900,3820138650,7770,7770,7770,7770,0
20241209,182800,3820138650,7770,7770,7770,7770,0
20241209,182700,3820138650,7770,7770,7770,7770,15322
20241209,182600,3820138650,7770,7770,7770,7770,0
20241209,182500,3820138650,7770,7770,7770,7770,0
20241209,182400,3820138650,7770,7770,7770,7770,0
20241209,182300,3820138650,7770,7770,7770,7770,0
20241209,182200,3820138650,7770,7770,7770,7770,0
20241209,182100,3820138650,7770,7770,7770,7770,0
20241209,182000,3820138650,7770,7770,7770,7770,0
20241209,181900,3820138650,7770,7770,7770,7770,0
20241209,181800,3820138650,7770,7770,7770,7770,0
20241209,181700,3820138650,7770,7770,7770,7770,0
20241209,181600,3820138650,7770,7770,7770,7770,0
20241209,181500,3820138650,7770,7770,7770,7770,0
20241209,181400,3820138650,7770,7770,7770,7770,0
20241209,181300,3820138650,7770,7770,7770,7770,0
20241209,181200,3820138650,7770,7770,7770,7770,0
20241209,181100,3820138650,7770,7770,7770,7770,0
20241209,181000,3820138650,7770,7770,7770,7770,0
20241209,180900,3820138650,7770,7770,7770,7770,0
20241209,180800,3820138650,7770,7770,7770,7770,0
20241209,180700,3820138650,7770,7770,7770,7770,0
20241209,180600,3820138650,7770,7770,7770,7770,0
20241209,180500,3820138650,7770,7770,7770,7770,0
20241209,180400,3820138650,7770,7770,7770,7770,0
20241209,180300,3820138650,7770,7770,7770,7770,0
20241209,180200,3820138650,7770,7770,7770,7770,0
20241209,180100,3820138650,7770,7770,7770,7770,0
20241209,180000,3820138650,7770,7770,7770,7770,0
20241209,175900,3820138650,7770,7770,7770,7770,0
20241209,175800,3820138650,7770,7770,7770,7770,0
20241209,175700,3820138650,7770,7770,7770,7770,15322
20241209,175600,3820138650,7770,7770,7770,7770,0
20241209,175500,3820138650,7770,7770,7770,7770,0
20241209,175400,3820138650,7770,7770,7770,7770,0
20241209,175300,3820138650,7770,7770,7770,7770,0
20241209,175200,3820138650,7770,7770,7770,7770,0
20241209,175100,3820138650,7770,7770,7770,7770,0
20241209,175000,3820138650,7770,7770,7770,7770,0
20241209,174900,3820138650,7770,7770,7770,7770,0
20241209,174800,3820138650,7770,7770,7770,7770,0
20241209,174700,3820138650,7770,7770,7770,7770,0
20241209,174600,3820138650,7770,7770,7770,7770,0
20241209,174500,3820138650,7770,7770,7770,7770,0
20241209,174400,3820138650,7770,7770,7770,7770,0
20241209,174300,3820138650,7770,7770,7770,7770,0
20241209,174200,3820138650,7770,7770,7770,7770,0
20241209,174100,3820138650,7770,7770,7770,7770,0
20241209,174000,3820138650,7770,7770,7770,7770,0
20241209,173900,3820138650,7770,7770,7770,7770,0
20241209,173800,3820138650,7770,7770,7770,7770,0
20241209,173700,3820138650,7770,7770,7770,7770,0
20241209,173600,3820138650,7770,7770,7770,7770,0
20241209,173500,3820138650,7770,7770,7770,7770,0
20241209,173400,3820138650,7770,7770,7770,7770,0
20241209,173300,3820138650,7770,7770,7770,7770,0
20241209,173200,3820138650,7770,7770,7770,7770,0
20241209,173100,3820138650,7770,7770,7770,7770,0
20241209,173000,3820138650,7770,7770,7770,7770,0
20241209,172900,3820138650,7770,7770,7770,7770,0
20241209,172800,3820138650,7770,7770,7770,7770,0
20241209,172700,3820138650,7770,7770,7770,7770,15322
20241209,172600,3820138650,7770,7770,7770,7770,0
20241209,172500,3820138650,7770,7770,7770,7770,0
20241209,172400,3820138650,7770,7770,7770,7770,0
20241209,172300,3820138650,7770,7770,7770,7770,0
20241209,172200,3820138650,7770,7770,7770,7770,0
20241209,172100,3820138650,7770,7770,7770,7770,0
20241209,172000,3820138650,7770,7770,7770,7770,0
20241209,171900,3820138650,7770,7770,7770,7770,0
20241209,171800,3820138650,7770,7770,7770,7770,0
20241209,171700,3820138650,7770,7770,7770,7770,0
20241209,171600,3820138650,7770,7770,7770,7770,0
20241209,171500,3820138650,7770,7770,7770,7770,0
20241209,171400,3820138650,7770,7770,7770,7770,0
20241209,171300,3820138650,7770,7770,7770,7770,0
20241209,171200,3820138650,7770,7770,7770,7770,0
20241209,171100,3820138650,7770,7770,7770,7770,0
20241209,171000,3820138650,7770,7770,7770,7770,0
20241209,170900,3820138650,7770,7770,7770,7770,0
20241209,170800,3820138650,7770,7770,7770,7770,0
20241209,170700,3820138650,7770,7770,7770,7770,0
20241209,170600,3820138650,7770,7770,7770,7770,0
20241209,170500,3820138650,7770,7770,7770,7770,0
20241209,170400,3820138650,7770,7770,7770,7770,0
20241209,170300,3820138650,7770,7770,7770,7770,0
20241209,170200,3820138650,7770,7770,7770,7770,0
20241209,170100,3820138650,7770,7770,7770,7770,0
20241209,170000,3820138650,7770,7770,7770,7770,0
20241209,165900,3820138650,7770,7770,7770,7770,0
20241209,165800,3820138650,7770,7770,7770,7770,0
20241209,165700,3820138650,7770,7770,7770,7770,15322
20241209,165600,3820138650,7770,7770,7770,7770,0
20241209,165500,3820138650,7770,7770,7770,7770,0
20241209,165400,3820138650,7770,7770,7770,7770,0
20241209,165300,3820138650,7770,7770,7770,7770,0
20241209,165200,3820138650,7770,7770,7770,7770,0
20241209,165100,3820138650,7770,7770,7770,7770,0
20241209,165000,3820138650,7770,7770,7770,7770,0
20241209,164900,3820138650,7770,7770,7770,7770,0
20241209,164800,3820138650,7770,7770,7770,7770,0
20241209,164700,3820138650,7770,7770,7770,7770,0
20241209,164600,3820138650,7770,7770,7770,7770,0
20241209,164500,3820138650,7770,7770,7770,7770,0
20241209,164400,3820138650,7770,7770,7770,7770,0
20241209,164300,3820138650,7770,7770,7770,7770,0
20241209,164200,3820138650,7770,7770,7770,7770,0
20241209,164100,3820138650,7770,7770,7770,7770,0
20241209,164000,3820138650,7770,7770,7770,7770,0
20241209,163900,3820138650,7770,7770,7770,7770,0
20241209,163800,3820138650,7770,7770,7770,7770,0
20241209,163700,3820138650,7770,7770,7770,7770,0
20241209,163600,3820138650,7770,7770,7770,7770,0
20241209,163500,3820138650,7770,7770,7770,7770,0
20241209,163400,3820138650,7770,7770,7770,7770,0
20241209,163300,3820138650,7770,7770,7770,7770,0
20241209,163200,3820138650,7770,7770,7770,7770,0
20241209,163100,3820138650,7770,7770,7770,7770,0
20241209,163000,3820138650,7770,7770,7770,7770,0
20241209,162900,3820138650,7770,7770,7770,7770,0
20241209,162800,3820138650,7770,7770,7770,7770,0
20241209,162700,3820138650,7770,7770,7770,7770,15322
20241209,162600,3820138650,7770,7770,7770,7770,0
20241209,162500,3820138650,7770,7770,7770,7770,0
20241209,162400,3820138650,7770,7770,7770,7770,0
20241209,162300,3820138650,7770,7770,7770,7770,0
20241209,162200,3820138650,7770,7770,7770,7770,0
20241209,162100,3820138650,7770,7770,7770,7770,0
20241209,162000,3820138650,7770,7770,7770,7770,0
20241209,161900,3820138650,7770,7770,7770,7770,0
20241209,161800,3820138650,7770,7770,7770,7770,0
20241209,161700,3820138650,7770,7770,7770,7770,0
20241209,161600,3820138650,7770,7770,7770,7770,0
20241209,161500,3820138650,7770,7770,7770,7770,0
20241209,161400,3820138650,7770,7770,7770,7770,0
20241209,161300,3820138650,7770,7770,7770,7770,0
20241209,161200,3820138650,7770,7770,7770,7770,0
20241209,161100,3820138650,7770,7770,7770,7770,0
20241209,161000,3820138650,7770,7770,7770,7770,0
20241209,160900,3820138650,7770,7770,7770,7770,0
20241209,160800,3820138650,7770,7770,7770,7770,0
20241209,160700,3820138650,7770,7770,7770,7770,0
20241209,160600,3820138650,7770,7770,7770,7770,0
20241209,160500,3820138650,7770,7770,7770,7770,0
20241209,160400,3820138650,7770,7770,7770,7770,0
20241209,160300,3820138650,7770,7770,7770,7770,0
20241209,160200,3820138650,7770,7770,7770,7770,0
20241209,160100,3820138650,7770,7770,7770,7770,0
20241209,160000,3820138650,7770,7770,7770,7770,0
20241209,155900,3820138650,7770,7770,7770,7770,0
20241209,155800,3820138650,7770,7770,7770,7770,0
20241209,155700,3820138650,7770,7770,7770,7770,15322
20241209,155600,3820138650,7770,7770,7770,7770,0
20241209,155500,3820138650,7770,7770,7770,7770,0
20241209,155400,3820138650,7770,7770,7770,7770,0
20241209,155300,3820138650,7770,7770,7770,7770,0
20241209,155200,3820138650,7770,7770,7770,7770,0
20241209,155100,3820138650,7770,7770,7770,7770,0
20241209,155000,3820138650,7770,7770,7770,7770,0
20241209,154900,3820138650,7770,7770,7770,7770,0
20241209,154800,3820138650,7770,7770,7770,7770,0
20241209,154700,3820138650,7770,7770,7770,7770,0
20241209,154600,3820138650,7770,7770,7770,7770,0
20241209,154500,3820138650,7770,7770,7770,7770,0
20241209,154400,3820138650,7770,7770,7770,7770,0
20241209,154300,3820138650,7770,7770,7770,7770,0
20241209,154200,3820138650,7770,7770,7770,7770,0
20241209,154100,3820138650,7770,7770,7770,7770,0
20241209,154000,3820138650,7770,7770,7770,7770,0
20241209,153900,3820138650,7770,7770,7770,7770,0
20241209,153800,3820138650,7770,7770,7770,7770,0
20241209,153700,3820138650,7770,7770,7770,7770,0
20241209,153600,3820138650,7770,7770,7770,7770,0
20241209,153500,3820138650,7770,7770,7770,7770,0
20241209,153400,3820138650,7770,7770,7770,7770,0
20241209,153300,3820138650,7770,7770,7770,7770,0
20241209,153200,3820138650,7770,7770,7770,7770,0
20241209,153100,3820138650,7770,7770,7770,7770,0
20241209,153000,3820138650,7770,7770,7770,7770,15322
20241209,152900,3701086710,7770,7770,7770,7770,0
20241209,152800,3701086710,7770,7770,7770,7770,0
20241209,152700,3701086710,7770,7770,7770,7770,0
20241209,152600,3701086710,7770,7770,7770,7770,0
20241209,152500,3701086710,7770,7770,7770,7770,0
20241209,152400,3701086710,7770,7770,7770,7770,0
20241209,152300,3701086710,7770,7770,7770,7770,0
20241209,152200,3701086710,7770,7770,7770,7770,0
20241209,152100,3701086710,7770,7770,7770,7770,0
20241209,152000,3701086710,7770,7770,7770,7770,0
20241209,151900,3701086710,7770,7770,7800,7770,1338
20241209,151800,3690661810,7800,7780,7800,7770,1107
20241209,151700,3682045670,7790,7790,7800,7790,1428
20241209,151600,3670913500,7790,7790,7800,7780,1367
20241209,151500,3660257610,7790,7780,7820,7780,6784
20241209,151400,3607343960,7790,7800,7810,7710,4264
20241209,151300,3574346570,7800,7810,7840,7750,1755
20241209,151200,3560661730,7810,7800,7820,7800,1120
20241209,151100,3551915090,7810,7820,7820,7810,892
20241209,151000,3544946020,7810,7820,7840,7750,4966
20241209,150900,3506271040,7830,7830,7840,7800,3633
20241209,150800,3477871170,7830,7830,7850,7830,762
20241209,150700,3471900560,7840,7870,7870,7840,2086
20241209,150600,3455528410,7860,7860,7870,7840,5553
20241209,150500,3411888480,7860,7860,7860,7840,1151
20241209,150400,3402849910,7860,7830,7860,7810,1962
20241209,150300,3387477470,7840,7840,7840,7810,2839
20241209,150200,3365283160,7850,7870,7870,7850,1140
20241209,150100,3356321840,7870,7840,7890,7840,15697
20241209,150000,3232944400,7840,7820,7850,7810,2014
20241209,145900,3217158280,7830,7830,7830,7810,371
20241209,145800,3214258420,7830,7810,7850,7810,1070
20241209,145700,3205874010,7810,7840,7840,7800,1048
20241209,145600,3197674660,7840,7840,7840,7830,253
20241209,145500,3195691220,7840,7840,7840,7830,553
20241209,145400,3191357330,7840,7840,7840,7830,1378
20241209,145300,3180553930,7840,7820,7840,7820,1402
20241209,145200,3169571660,7820,7820,7820,7800,1947
20241209,145100,3154349930,7820,7820,7830,7790,3452
20241209,145000,3127412270,7830,7800,7830,7800,3673
20241209,144900,3098691870,7810,7810,7810,7780,1251
20241209,144800,3088937330,7810,7820,7840,7790,3028
20241209,144700,3065325710,7840,7820,7850,7800,5431
20241209,144600,3022920460,7850,7830,7860,7810,2219
20241209,144500,3005561000,7830,7850,7860,7830,2254
20241209,144400,2987899200,7860,7850,7860,7840,687
20241209,144300,2982510190,7850,7860,7860,7850,3367
20241209,144200,2956074590,7850,7850,7850,7850,0
20241209,144100,2956074590,7850,7880,7890,7850,1100
20241209,144000,2947426970,7880,7860,7880,7850,2679
20241209,143900,2926365160,7850,7870,7870,7850,2667
20241209,143800,2905413830,7870,7860,7870,7850,2930
20241209,143700,2882405800,7860,7870,7870,7860,1611
20241209,143600,2869735070,7880,7890,7890,7860,1068
20241209,143500,2861336430,7890,7900,7900,7870,377
20241209,143400,2858365400,7890,7880,7910,7880,1238
20241209,143300,2848592840,7880,7880,7880,7880,216
20241209,143200,2846890760,7880,7880,7880,7880,300
20241209,143100,2844526760,7880,7880,7880,7880,11
20241209,143000,2844440080,7890,7890,7890,7890,355
20241209,142900,2841639130,7900,7900,7900,7900,361
20241209,142800,2838787230,7900,7900,7900,7900,561
20241209,142700,2834355330,7900,7900,7900,7890,383
20241209,142600,2831330240,7890,7900,7900,7890,473
20241209,142500,2827596640,7900,7900,7900,7900,311
20241209,142400,2825139740,7860,7890,7900,7860,1810
20241209,142300,2810892690,7900,7900,7900,7880,639
20241209,142200,2805850290,7900,7900,7900,7900,1
20241209,142100,2805842390,7900,7900,7900,7900,70
20241209,142000,2805289390,7870,7900,7910,7870,656
20241209,141900,2800116580,7870,7900,7900,7870,2382
20241209,141800,2781313020,7890,7890,7890,7890,38
20241209,141700,2781013200,7890,7880,7890,7880,474
20241209,141600,2777274650,7880,7890,7890,7880,28
20241209,141500,2777053990,7890,7890,7890,7890,48
20241209,141400,2776675270,7890,7880,7900,7870,687
20241209,141300,2771257030,7900,7890,7900,7880,377
20241209,141200,2768284710,7880,7880,7900,7880,281
20241209,141100,2766068770,7880,7870,7880,7870,775
20241209,141000,2759964970,7880,7870,7880,7870,2173
20241209,140900,2742862240,7880,7880,7880,7870,1230
20241209,140800,2733180890,7880,7880,7880,7870,255
20241209,140700,2731171500,7880,7880,7890,7880,613
20241209,140600,2726338150,7890,7880,7890,7880,1127
20241209,140500,2717457380,7880,7880,7890,7880,60
20241209,140400,2716984200,7880,7880,7880,7880,32
20241209,140300,2716732040,7880,7880,7880,7880,599
20241209,140200,2712011920,7880,7890,7890,7880,528
20241209,140100,2707847870,7890,7890,7890,7890,198
20241209,140000,2706285650,7890,7890,7900,7890,1525
20241209,135900,2694240600,7900,7900,7900,7900,23
20241209,135800,2694058900,7890,7890,7890,7890,50
20241209,135700,2693664400,7890,7890,7890,7890,169
20241209,135600,2692330990,7890,7910,7910,7890,148
20241209,135500,2691162360,7910,7910,7910,7910,13
20241209,135400,2691059530,7900,7900,7910,7900,1226
20241209,135300,2681373210,7900,7900,7900,7900,1592
20241209,135200,2668796410,7900,7880,7900,7870,861
20241209,135100,2662016720,7880,7890,7890,7880,361
20241209,135000,2659168440,7900,7900,7900,7890,198
20241209,134900,2657605240,7890,7900,7900,7890,602
20241209,134800,2652849490,7880,7890,7890,7880,752
20241209,134700,2646919680,7890,7880,7900,7880,938
20241209,134600,2639520580,7870,7880,7890,7870,970
20241209,134500,2631881920,7880,7880,7890,7880,267
20241209,134400,2629777850,7880,7900,7900,7880,438
20241209,134300,2626324010,7900,7900,7900,7900,3
20241209,134200,2626300310,7900,7890,7900,7880,262
20241209,134100,2624232820,7890,7890,7890,7890,0
20241209,134000,2624232820,7890,7890,7890,7880,33
20241209,133900,2623972470,7890,7890,7890,7880,472
20241209,133800,2620251100,7890,7880,7890,7880,762
20241209,133700,2614244240,7890,7890,7890,7890,10
20241209,133600,2614165340,7890,7880,7890,7880,24
20241209,133500,2613976000,7880,7900,7900,7880,535
20241209,133400,2609754780,7900,7880,7900,7880,51
20241209,133300,2609352520,7900,7890,7900,7880,1388
20241209,133200,2598403290,7900,7900,7910,7900,3216
20241209,133100,2572965590,7900,7900,7900,7900,1214
20241209,133000,2563374990,7900,7900,7900,7880,696
20241209,132900,2557886290,7890,7910,7910,7890,625
20241209,132800,2552952740,7900,7900,7910,7900,161
20241209,132700,2551680380,7910,7920,7920,7910,11
20241209,132600,2551593270,7920,7920,7930,7920,311
20241209,132500,2549129420,7930,7900,7930,7900,494
20241209,132400,2545220830,7900,7900,7910,7900,532
20241209,132300,2541013230,7900,7900,7900,7900,518
20241209,132200,2536921030,7900,7900,7900,7900,3
20241209,132100,2536897330,7910,7910,7910,7910,396
20241209,132000,2533764970,7920,7920,7920,7920,1352
20241209,131900,2523057130,7910,7910,7910,7910,0
20241209,131800,2523057130,7910,7900,7910,7900,71
20241209,131700,2522496220,7900,7900,7900,7900,200
20241209,131600,2520916220,7900,7920,7920,7900,276
20241209,131500,2518733760,7920,7910,7920,7900,340
20241209,131400,2516042870,7890,7890,7890,7890,18
20241209,131300,2515900850,7890,7890,7910,7890,2275
20241209,131200,2497930780,7890,7890,7900,7870,936
20241209,131100,2490552770,7900,7880,7900,7870,3620
20241209,131000,2462010440,7880,7880,7880,7880,298
20241209,130900,2459662200,7880,7870,7880,7870,601
20241209,130800,2454932320,7890,7880,7890,7870,1053
20241209,130700,2446637810,7880,7900,7900,7880,786
20241209,130600,2440436760,7900,7890,7900,7880,1238
20241209,130500,2430668420,7890,7880,7890,7870,1561
20241209,130400,2418367840,7880,7880,7880,7880,561
20241209,130300,2413947160,7890,7890,7890,7890,26
20241209,130200,2413742020,7890,7890,7890,7890,12
20241209,130100,2413647340,7890,7880,7890,7880,443
20241209,130000,2410152390,7870,7900,7910,7870,3166
20241209,125900,2385196240,7900,7910,7910,7900,323
20241209,125800,2382641470,7900,7900,7900,7890,515
20241209,125700,2378577330,7880,7910,7910,7880,497
20241209,125600,2374646440,7910,7890,7910,7880,2114
20241209,125500,2357966760,7890,7910,7920,7890,2003
20241209,125400,2342147440,7900,7900,7900,7900,75
20241209,125300,2341554940,7900,7900,7910,7900,779
20241209,125200,2335396020,7900,7900,7910,7900,320
20241209,125100,2332866410,7900,7900,7900,7900,10
20241209,125000,2332787410,7900,7910,7910,7900,2809
20241209,124900,2310594510,7910,7920,7920,7910,611
20241209,124800,2305760490,7920,7900,7920,7900,3301
20241209,124700,2279676840,7900,7910,7910,7900,306
20241209,124600,2277256410,7910,7910,7910,7910,107
20241209,124500,2276410040,7910,7920,7920,7910,105
20241209,124400,2275578940,7900,7910,7910,7900,302
20241209,124300,2273190840,7910,7910,7910,7910,285
20241209,124200,2270936490,7920,7940,7940,7920,1586
20241209,124100,2258368970,7950,7920,7950,7910,3039
20241209,124000,2234269470,7910,7910,7910,7910,2100
20241209,123900,2217658470,7900,7910,7910,7900,1498
20241209,123800,2205810610,7910,7920,7920,7910,1510
20241209,123700,2193862670,7920,7920,7920,7920,114
20241209,123600,2192959790,7920,7910,7920,7910,407
20241209,123500,2189738850,7920,7910,7920,7910,1641
20241209,123400,2176751560,7910,7920,7920,7910,985
20241209,123300,2168957930,7930,7920,7930,7920,416
20241209,123200,2165662170,7930,7930,7930,7930,0
20241209,123100,2165662170,7930,7930,7930,7930,66
20241209,123000,2165138790,7930,7930,7930,7920,1554
20241209,122900,2152823450,7930,7920,7930,7920,46
20241209,122800,2152459050,7920,7920,7920,7910,256
20241209,122700,2150431810,7920,7920,7920,7920,167
20241209,122600,2149109170,7930,7930,7930,7910,837
20241209,122500,2142481190,7930,7930,7930,7920,615
20241209,122400,2137609240,7920,7920,7920,7920,798
20241209,122300,2131289080,7930,7920,7930,7920,2
20241209,122200,2131273230,7920,7920,7930,7920,1508
20241209,122100,2119329790,7920,7940,7940,7920,1013
20241209,122000,2111303610,7940,7940,7950,7940,153
20241209,121900,2110088770,7930,7930,7930,7930,120
20241209,121800,2109137170,7930,7930,7930,7930,202
20241209,121700,2107535310,7950,7940,7950,7940,56
20241209,121600,2107090610,7940,7940,7940,7940,1
20241209,121500,2107082670,7960,7960,7960,7920,2562
20241209,121400,2086734670,7960,7960,7960,7960,116
20241209,121300,2085811310,7960,7960,7960,7960,17
20241209,121200,2085675990,7960,7960,7970,7960,1414
20241209,121100,2074408440,7960,7970,7970,7940,217
20241209,121000,2072681420,7970,7950,7970,7940,68
20241209,120900,2072140550,7940,7950,7950,7940,60
20241209,120800,2071663650,7950,7950,7970,7950,2715
20241209,120700,2050074010,7950,7950,7950,7950,238
20241209,120600,2048181910,7960,7960,7960,7950,299
20241209,120500,2045801930,7970,7960,7970,7950,1698
20241209,120400,2032288300,7960,7940,7960,7940,1999
20241209,120300,2016383970,7940,7940,7940,7940,0
20241209,120200,2016383970,7940,7940,7940,7940,133
20241209,120100,2015327950,7940,7940,7950,7940,40
20241209,120000,2015010190,7950,7940,7950,7940,647
20241209,115900,2009871250,7950,7950,7950,7950,368
20241209,115800,2006945650,7950,7950,7950,7950,10
20241209,115700,2006866150,7950,7950,7950,7950,352
20241209,115600,2004067750,7950,7950,7950,7950,33
20241209,115500,2003805400,7950,7960,7960,7950,467
20241209,115400,2000088190,7960,7960,7960,7960,1592
20241209,115300,1987415870,7960,7930,7960,7930,566
20241209,115200,1982916130,7920,7910,7920,7910,124
20241209,115100,1981935050,7910,7930,7930,7910,335
20241209,115000,1979279430,7930,7910,7930,7910,1161
20241209,114900,1970094000,7910,7940,7940,7910,891
20241209,114800,1963044940,7940,7930,7940,7920,933
20241209,114700,1955651030,7930,7950,7950,7930,309
20241209,114600,1953199060,7960,7960,7960,7960,51
20241209,114500,1952793100,7960,7950,7960,7950,189
20241209,114400,1951289030,7950,7950,7960,7950,323
20241209,114300,1948720340,7960,7960,7960,7930,1221
20241209,114200,1939031180,7960,7930,7960,7930,357
20241209,114100,1936196460,7950,7950,7950,7940,608
20241209,114000,1931366400,7950,7960,7960,7950,220
20241209,113900,1929616230,7950,7950,7960,7950,437
20241209,113800,1926141870,7950,7950,7950,7940,1408
20241209,113700,1914948280,7950,7960,7970,7950,152
20241209,113600,1913738520,7950,7970,7970,7950,465
20241209,113500,1910037500,7970,7960,7970,7950,1523
20241209,113400,1897906410,7960,7970,7970,7960,545
20241209,113300,1893568200,7970,7970,7970,7960,482
20241209,113200,1889730170,7970,7970,7980,7970,353
20241209,113100,1886915970,7970,7960,7970,7960,2362
20241209,113000,1868093150,7960,7950,7970,7950,1462
20241209,112900,1856468840,7950,7970,7970,7950,2188
20241209,112800,1839042380,7970,7970,7970,7970,976
20241209,112700,1831263660,7960,7950,7960,7950,574
20241209,112600,1826694680,7950,7950,7950,7950,87
20241209,112500,1826003030,7950,7940,7960,7940,305
20241209,112400,1823578430,7920,7920,7940,7920,2383
20241209,112300,1804685350,7930,7940,7950,7930,3014
20241209,112200,1780763240,7960,7970,7970,7960,83
20241209,112100,1780102060,7970,7970,7970,7970,101
20241209,112000,1779297090,7970,7970,7980,7950,543
20241209,111900,1774978290,7970,7950,7970,7950,470
20241209,111800,1771240510,7960,7950,7970,7950,1570
20241209,111700,1758733610,7950,7950,7950,7950,101
20241209,111600,1757930660,7960,7960,7960,7940,629
20241209,111500,1752926820,7960,7960,7970,7960,280
20241209,111400,1750697560,7960,7940,7960,7940,306
20241209,111300,1748263080,7930,7940,7940,7930,1082
20241209,111200,1739678170,7940,7950,7950,7940,856
20241209,111100,1732875760,7950,7950,7950,7940,300
20241209,111000,1730492760,7960,7950,7960,7950,419
20241209,110900,1727157900,7960,7970,7970,7940,1656
20241209,110800,1714005410,7950,7950,7970,7950,596
20241209,110700,1709263320,7950,7950,7950,7940,696
20241209,110600,1703735290,7940,7950,7950,7940,39
20241209,110500,1703425610,7980,7980,7980,7980,16
20241209,110400,1703297930,7990,7940,7990,7940,313
20241209,110300,1700809710,7940,7950,7950,7940,1439
20241209,110200,1689374090,7990,7990,7990,7990,10
20241209,110100,1689294190,7990,7980,7990,7950,370
20241209,110000,1686348620,7950,7980,7980,7950,446
20241209,105900,1682794660,7970,7970,7970,7970,179
20241209,105800,1681368030,7970,7970,7980,7970,2534
20241209,105700,1661171240,7970,7970,7980,7970,107
20241209,105600,1660318400,7970,7980,7990,7970,211
20241209,105500,1658636150,7980,7980,7980,7980,379
20241209,105400,1655611730,7980,7960,7980,7960,420
20241209,105300,1652266620,7950,7960,7960,7950,358
20241209,105200,1649417270,7970,7980,7980,7970,229
20241209,105100,1647591940,7980,7990,7990,7980,153
20241209,105000,1646370910,7980,7970,7980,7970,1185
20241209,104900,1636914770,7980,7980,7980,7950,309
20241209,104800,1634451050,7980,7970,7980,7970,530
20241209,104700,1630226900,7970,7990,7990,7970,506
20241209,104600,1626186150,7990,8010,8010,7990,270
20241209,104500,1624026850,8000,8000,8010,8000,176
20241209,104400,1622618740,8010,8000,8020,8000,259
20241209,104300,1620544140,8000,7990,8000,7980,187
20241209,104200,1619049180,7980,7980,7990,7980,1444
20241209,104100,1607525990,7980,8000,8000,7980,875
20241209,104000,1600531120,8020,8000,8020,8000,887
20241209,103900,1593427020,8000,8010,8010,7980,819
20241209,103800,1586889660,8010,8010,8010,8010,2
20241209,103700,1586873640,8010,7990,8010,7990,140
20241209,103600,1585753280,7990,7990,7990,7980,649
20241209,103500,1580568090,8000,8020,8020,8000,254
20241209,103400,1578533080,8020,7970,8020,7970,293
20241209,103300,1576190770,7970,7970,7970,7970,269
20241209,103200,1574046840,8000,8000,8020,7940,4773
20241209,103100,1536019140,8000,8040,8050,8000,294
20241209,103000,1533661770,8000,8010,8050,8000,92
20241209,102900,1532923500,8000,8020,8020,8000,832
20241209,102800,1526264970,8020,8020,8050,8020,247
20241209,102700,1524283940,8020,8010,8020,8010,262
20241209,102600,1522182780,8020,8030,8040,8020,206
20241209,102500,1520528730,8060,8050,8060,8050,1370
20241209,102400,1509499620,8040,8020,8040,8020,3816
20241209,102300,1478848230,8030,8020,8030,8020,114
20241209,102200,1477933110,8020,8010,8030,8010,1027
20241209,102100,1469697080,8010,8010,8010,8000,385
20241209,102000,1466614320,8010,8020,8020,8010,130
20241209,101900,1465572680,8010,8000,8010,8000,155
20241209,101800,1464331140,8010,8020,8020,8010,398
20241209,101700,1461143060,8020,8040,8040,8020,601
20241209,101600,1456322840,8040,8020,8040,8020,2243
20241209,101500,1438324760,8020,8020,8030,8010,1193
20241209,101400,1428755660,8030,8010,8030,8010,1937
20241209,101300,1413214440,8000,7990,8000,7960,150
20241209,101200,1412018160,7950,8010,8010,7950,1000
20241209,101100,1404042860,8020,8020,8030,8020,169
20241209,101000,1402687380,8030,8030,8030,8020,225
20241209,100900,1400882650,8020,8020,8020,8020,139
20241209,100800,1399767870,8020,8020,8020,8020,290
20241209,100700,1397442070,8020,8030,8030,8010,1502
20241209,100600,1385388190,8030,8030,8040,8030,615
20241209,100500,1380449730,8040,8040,8040,8020,127
20241209,100400,1379430650,8040,8040,8050,8020,1433
20241209,100300,1367916490,8040,8040,8040,8040,261
20241209,100200,1365818050,8040,8030,8040,8030,1269
20241209,100100,1355615410,8030,8020,8040,8020,2328
20241209,100000,1336930230,8020,8020,8030,8020,90
20241209,095900,1336208150,8020,8030,8030,8020,347
20241209,095800,1333424010,8040,8020,8040,8020,2852
20241209,095700,1310515560,8020,8020,8020,8020,923
20241209,095600,1303113100,8000,8000,8030,7990,3756
20241209,095500,1273054130,8000,7960,8000,7950,5609
20241209,095400,1228292700,7960,7950,7970,7940,498
20241209,095300,1224329830,7950,7960,7970,7950,1043
20241209,095200,1216026980,7970,7970,7970,7970,118
20241209,095100,1215086520,7970,7980,7980,7970,73
20241209,095000,1214504010,7980,7980,7990,7950,401
20241209,094900,1211307510,7980,7990,7990,7980,375
20241209,094800,1208314880,7990,7990,7990,7980,228
20241209,094700,1206494540,7990,8000,8000,7990,1238
20241209,094600,1196601620,8000,7960,8000,7960,6846
20241209,094500,1141926830,7970,7960,7970,7960,269
20241209,094400,1139785150,7940,7960,7960,7910,6505
20241209,094300,1088293850,7960,7960,7960,7950,481
20241209,094200,1084468460,7960,7980,7980,7960,300
20241209,094100,1082079040,7980,7950,7980,7950,129
20241209,094000,1081051260,7980,7980,7980,7940,235
20241209,093900,1079181130,7940,7930,7980,7930,3201
20241209,093800,1053765490,7930,7920,7930,7920,376
20241209,093700,1050786510,7920,7910,7920,7910,586
20241209,093600,1046147440,7910,7910,7920,7910,227
20241209,093500,1044349860,7910,7900,7910,7890,929
20241209,093400,1037009540,7900,7920,7920,7900,854
20241209,093300,1030248990,7920,7920,7930,7920,266
20241209,093200,1028141130,7930,7920,7930,7870,3109
20241209,093100,1003563830,7870,7930,7930,7870,2339
20241209,093000,985092090,7940,7910,7940,7910,891
20241209,092900,978037540,7910,7920,7930,7870,3461
20241209,092800,950743850,7920,7900,7940,7870,7952
20241209,092700,887892350,7930,7940,7940,7930,392
20241209,092600,884781190,7940,7920,7950,7900,11342
20241209,092500,795033870,7930,7930,7940,7910,7774
20241209,092400,733473810,7930,7960,7960,7930,1441
20241209,092300,722020170,7950,7960,7990,7950,1575
20241209,092200,709465980,7950,7950,7960,7950,445
20241209,092100,705928130,7960,7950,7960,7910,1468
20241209,092000,694296480,7940,7940,7950,7900,1561
20241209,091900,681930160,7930,7980,7990,7930,5124
20241209,091800,641153510,7980,8000,8010,7970,3025
20241209,091700,616983540,8000,7990,8000,7970,1420
20241209,091600,605643180,7990,7980,7990,7970,3194
20241209,091500,580155010,8000,7980,8000,7980,1305
20241209,091400,569736830,7990,8000,8000,7970,2544
20241209,091300,549441390,7990,8020,8020,7980,814
20241209,091200,542919980,7980,8020,8020,7970,5689
20241209,091100,497487220,8010,8020,8030,7990,2328
20241209,091000,478837610,7990,8040,8040,7990,3119
20241209,090900,453900980,8040,8030,8040,8000,2184
20241209,090800,436372180,8000,8030,8050,7980,2901
20241209,090700,413122890,8000,7990,8040,7990,5025
20241209,090600,372873900,7990,8000,8020,7960,20638
20241209,090500,208256590,7980,8000,8030,7980,3409
20241209,090400,180968690,8020,8020,8070,7980,3602
20241209,090300,152138480,8060,8070,8110,8000,4777
20241209,090200,113687230,8140,8160,8180,8020,4365
20241209,090100,78310920,8190,8200,8200,8140,2720
20241209,090000,56056940,8110,8080,8200,8080,6900
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 195700 3820138650 7770 7770 7770 7770 15322
3 20241209 195600 3820138650 7770 7770 7770 7770 0
4 20241209 195500 3820138650 7770 7770 7770 7770 0
5 20241209 195400 3820138650 7770 7770 7770 7770 0
6 20241209 195300 3820138650 7770 7770 7770 7770 0
7 20241209 195200 3820138650 7770 7770 7770 7770 0
8 20241209 195100 3820138650 7770 7770 7770 7770 0
9 20241209 195000 3820138650 7770 7770 7770 7770 0
10 20241209 194900 3820138650 7770 7770 7770 7770 0
11 20241209 194800 3820138650 7770 7770 7770 7770 0
12 20241209 194700 3820138650 7770 7770 7770 7770 0
13 20241209 194600 3820138650 7770 7770 7770 7770 0
14 20241209 194500 3820138650 7770 7770 7770 7770 0
15 20241209 194400 3820138650 7770 7770 7770 7770 0
16 20241209 194300 3820138650 7770 7770 7770 7770 0
17 20241209 194200 3820138650 7770 7770 7770 7770 0
18 20241209 194100 3820138650 7770 7770 7770 7770 0
19 20241209 194000 3820138650 7770 7770 7770 7770 0
20 20241209 193900 3820138650 7770 7770 7770 7770 0
21 20241209 193800 3820138650 7770 7770 7770 7770 0
22 20241209 193700 3820138650 7770 7770 7770 7770 0
23 20241209 193600 3820138650 7770 7770 7770 7770 0
24 20241209 193500 3820138650 7770 7770 7770 7770 0
25 20241209 193400 3820138650 7770 7770 7770 7770 0
26 20241209 193300 3820138650 7770 7770 7770 7770 0
27 20241209 193200 3820138650 7770 7770 7770 7770 0
28 20241209 193100 3820138650 7770 7770 7770 7770 0
29 20241209 193000 3820138650 7770 7770 7770 7770 0
30 20241209 192900 3820138650 7770 7770 7770 7770 0
31 20241209 192800 3820138650 7770 7770 7770 7770 0
32 20241209 192700 3820138650 7770 7770 7770 7770 15322
33 20241209 192600 3820138650 7770 7770 7770 7770 0
34 20241209 192500 3820138650 7770 7770 7770 7770 0
35 20241209 192400 3820138650 7770 7770 7770 7770 0
36 20241209 192300 3820138650 7770 7770 7770 7770 0
37 20241209 192200 3820138650 7770 7770 7770 7770 0
38 20241209 192100 3820138650 7770 7770 7770 7770 0
39 20241209 192000 3820138650 7770 7770 7770 7770 0
40 20241209 191900 3820138650 7770 7770 7770 7770 0
41 20241209 191800 3820138650 7770 7770 7770 7770 0
42 20241209 191700 3820138650 7770 7770 7770 7770 0
43 20241209 191600 3820138650 7770 7770 7770 7770 0
44 20241209 191500 3820138650 7770 7770 7770 7770 0
45 20241209 191400 3820138650 7770 7770 7770 7770 0
46 20241209 191300 3820138650 7770 7770 7770 7770 0
47 20241209 191200 3820138650 7770 7770 7770 7770 0
48 20241209 191100 3820138650 7770 7770 7770 7770 0
49 20241209 191000 3820138650 7770 7770 7770 7770 0
50 20241209 190900 3820138650 7770 7770 7770 7770 0
51 20241209 190800 3820138650 7770 7770 7770 7770 0
52 20241209 190700 3820138650 7770 7770 7770 7770 0
53 20241209 190600 3820138650 7770 7770 7770 7770 0
54 20241209 190500 3820138650 7770 7770 7770 7770 0
55 20241209 190400 3820138650 7770 7770 7770 7770 0
56 20241209 190300 3820138650 7770 7770 7770 7770 0
57 20241209 190200 3820138650 7770 7770 7770 7770 0
58 20241209 190100 3820138650 7770 7770 7770 7770 0
59 20241209 190000 3820138650 7770 7770 7770 7770 0
60 20241209 185900 3820138650 7770 7770 7770 7770 0
61 20241209 185800 3820138650 7770 7770 7770 7770 0
62 20241209 185700 3820138650 7770 7770 7770 7770 15322
63 20241209 185600 3820138650 7770 7770 7770 7770 0
64 20241209 185500 3820138650 7770 7770 7770 7770 0
65 20241209 185400 3820138650 7770 7770 7770 7770 0
66 20241209 185300 3820138650 7770 7770 7770 7770 0
67 20241209 185200 3820138650 7770 7770 7770 7770 0
68 20241209 185100 3820138650 7770 7770 7770 7770 0
69 20241209 185000 3820138650 7770 7770 7770 7770 0
70 20241209 184900 3820138650 7770 7770 7770 7770 0
71 20241209 184800 3820138650 7770 7770 7770 7770 0
72 20241209 184700 3820138650 7770 7770 7770 7770 0
73 20241209 184600 3820138650 7770 7770 7770 7770 0
74 20241209 184500 3820138650 7770 7770 7770 7770 0
75 20241209 184400 3820138650 7770 7770 7770 7770 0
76 20241209 184300 3820138650 7770 7770 7770 7770 0
77 20241209 184200 3820138650 7770 7770 7770 7770 0
78 20241209 184100 3820138650 7770 7770 7770 7770 0
79 20241209 184000 3820138650 7770 7770 7770 7770 0
80 20241209 183900 3820138650 7770 7770 7770 7770 0
81 20241209 183800 3820138650 7770 7770 7770 7770 0
82 20241209 183700 3820138650 7770 7770 7770 7770 0
83 20241209 183600 3820138650 7770 7770 7770 7770 0
84 20241209 183500 3820138650 7770 7770 7770 7770 0
85 20241209 183400 3820138650 7770 7770 7770 7770 0
86 20241209 183300 3820138650 7770 7770 7770 7770 0
87 20241209 183200 3820138650 7770 7770 7770 7770 0
88 20241209 183100 3820138650 7770 7770 7770 7770 0
89 20241209 183000 3820138650 7770 7770 7770 7770 0
90 20241209 182900 3820138650 7770 7770 7770 7770 0
91 20241209 182800 3820138650 7770 7770 7770 7770 0
92 20241209 182700 3820138650 7770 7770 7770 7770 15322
93 20241209 182600 3820138650 7770 7770 7770 7770 0
94 20241209 182500 3820138650 7770 7770 7770 7770 0
95 20241209 182400 3820138650 7770 7770 7770 7770 0
96 20241209 182300 3820138650 7770 7770 7770 7770 0
97 20241209 182200 3820138650 7770 7770 7770 7770 0
98 20241209 182100 3820138650 7770 7770 7770 7770 0
99 20241209 182000 3820138650 7770 7770 7770 7770 0
100 20241209 181900 3820138650 7770 7770 7770 7770 0
101 20241209 181800 3820138650 7770 7770 7770 7770 0
102 20241209 181700 3820138650 7770 7770 7770 7770 0
103 20241209 181600 3820138650 7770 7770 7770 7770 0
104 20241209 181500 3820138650 7770 7770 7770 7770 0
105 20241209 181400 3820138650 7770 7770 7770 7770 0
106 20241209 181300 3820138650 7770 7770 7770 7770 0
107 20241209 181200 3820138650 7770 7770 7770 7770 0
108 20241209 181100 3820138650 7770 7770 7770 7770 0
109 20241209 181000 3820138650 7770 7770 7770 7770 0
110 20241209 180900 3820138650 7770 7770 7770 7770 0
111 20241209 180800 3820138650 7770 7770 7770 7770 0
112 20241209 180700 3820138650 7770 7770 7770 7770 0
113 20241209 180600 3820138650 7770 7770 7770 7770 0
114 20241209 180500 3820138650 7770 7770 7770 7770 0
115 20241209 180400 3820138650 7770 7770 7770 7770 0
116 20241209 180300 3820138650 7770 7770 7770 7770 0
117 20241209 180200 3820138650 7770 7770 7770 7770 0
118 20241209 180100 3820138650 7770 7770 7770 7770 0
119 20241209 180000 3820138650 7770 7770 7770 7770 0
120 20241209 175900 3820138650 7770 7770 7770 7770 0
121 20241209 175800 3820138650 7770 7770 7770 7770 0
122 20241209 175700 3820138650 7770 7770 7770 7770 15322
123 20241209 175600 3820138650 7770 7770 7770 7770 0
124 20241209 175500 3820138650 7770 7770 7770 7770 0
125 20241209 175400 3820138650 7770 7770 7770 7770 0
126 20241209 175300 3820138650 7770 7770 7770 7770 0
127 20241209 175200 3820138650 7770 7770 7770 7770 0
128 20241209 175100 3820138650 7770 7770 7770 7770 0
129 20241209 175000 3820138650 7770 7770 7770 7770 0
130 20241209 174900 3820138650 7770 7770 7770 7770 0
131 20241209 174800 3820138650 7770 7770 7770 7770 0
132 20241209 174700 3820138650 7770 7770 7770 7770 0
133 20241209 174600 3820138650 7770 7770 7770 7770 0
134 20241209 174500 3820138650 7770 7770 7770 7770 0
135 20241209 174400 3820138650 7770 7770 7770 7770 0
136 20241209 174300 3820138650 7770 7770 7770 7770 0
137 20241209 174200 3820138650 7770 7770 7770 7770 0
138 20241209 174100 3820138650 7770 7770 7770 7770 0
139 20241209 174000 3820138650 7770 7770 7770 7770 0
140 20241209 173900 3820138650 7770 7770 7770 7770 0
141 20241209 173800 3820138650 7770 7770 7770 7770 0
142 20241209 173700 3820138650 7770 7770 7770 7770 0
143 20241209 173600 3820138650 7770 7770 7770 7770 0
144 20241209 173500 3820138650 7770 7770 7770 7770 0
145 20241209 173400 3820138650 7770 7770 7770 7770 0
146 20241209 173300 3820138650 7770 7770 7770 7770 0
147 20241209 173200 3820138650 7770 7770 7770 7770 0
148 20241209 173100 3820138650 7770 7770 7770 7770 0
149 20241209 173000 3820138650 7770 7770 7770 7770 0
150 20241209 172900 3820138650 7770 7770 7770 7770 0
151 20241209 172800 3820138650 7770 7770 7770 7770 0
152 20241209 172700 3820138650 7770 7770 7770 7770 15322
153 20241209 172600 3820138650 7770 7770 7770 7770 0
154 20241209 172500 3820138650 7770 7770 7770 7770 0
155 20241209 172400 3820138650 7770 7770 7770 7770 0
156 20241209 172300 3820138650 7770 7770 7770 7770 0
157 20241209 172200 3820138650 7770 7770 7770 7770 0
158 20241209 172100 3820138650 7770 7770 7770 7770 0
159 20241209 172000 3820138650 7770 7770 7770 7770 0
160 20241209 171900 3820138650 7770 7770 7770 7770 0
161 20241209 171800 3820138650 7770 7770 7770 7770 0
162 20241209 171700 3820138650 7770 7770 7770 7770 0
163 20241209 171600 3820138650 7770 7770 7770 7770 0
164 20241209 171500 3820138650 7770 7770 7770 7770 0
165 20241209 171400 3820138650 7770 7770 7770 7770 0
166 20241209 171300 3820138650 7770 7770 7770 7770 0
167 20241209 171200 3820138650 7770 7770 7770 7770 0
168 20241209 171100 3820138650 7770 7770 7770 7770 0
169 20241209 171000 3820138650 7770 7770 7770 7770 0
170 20241209 170900 3820138650 7770 7770 7770 7770 0
171 20241209 170800 3820138650 7770 7770 7770 7770 0
172 20241209 170700 3820138650 7770 7770 7770 7770 0
173 20241209 170600 3820138650 7770 7770 7770 7770 0
174 20241209 170500 3820138650 7770 7770 7770 7770 0
175 20241209 170400 3820138650 7770 7770 7770 7770 0
176 20241209 170300 3820138650 7770 7770 7770 7770 0
177 20241209 170200 3820138650 7770 7770 7770 7770 0
178 20241209 170100 3820138650 7770 7770 7770 7770 0
179 20241209 170000 3820138650 7770 7770 7770 7770 0
180 20241209 165900 3820138650 7770 7770 7770 7770 0
181 20241209 165800 3820138650 7770 7770 7770 7770 0
182 20241209 165700 3820138650 7770 7770 7770 7770 15322
183 20241209 165600 3820138650 7770 7770 7770 7770 0
184 20241209 165500 3820138650 7770 7770 7770 7770 0
185 20241209 165400 3820138650 7770 7770 7770 7770 0
186 20241209 165300 3820138650 7770 7770 7770 7770 0
187 20241209 165200 3820138650 7770 7770 7770 7770 0
188 20241209 165100 3820138650 7770 7770 7770 7770 0
189 20241209 165000 3820138650 7770 7770 7770 7770 0
190 20241209 164900 3820138650 7770 7770 7770 7770 0
191 20241209 164800 3820138650 7770 7770 7770 7770 0
192 20241209 164700 3820138650 7770 7770 7770 7770 0
193 20241209 164600 3820138650 7770 7770 7770 7770 0
194 20241209 164500 3820138650 7770 7770 7770 7770 0
195 20241209 164400 3820138650 7770 7770 7770 7770 0
196 20241209 164300 3820138650 7770 7770 7770 7770 0
197 20241209 164200 3820138650 7770 7770 7770 7770 0
198 20241209 164100 3820138650 7770 7770 7770 7770 0
199 20241209 164000 3820138650 7770 7770 7770 7770 0
200 20241209 163900 3820138650 7770 7770 7770 7770 0
201 20241209 163800 3820138650 7770 7770 7770 7770 0
202 20241209 163700 3820138650 7770 7770 7770 7770 0
203 20241209 163600 3820138650 7770 7770 7770 7770 0
204 20241209 163500 3820138650 7770 7770 7770 7770 0
205 20241209 163400 3820138650 7770 7770 7770 7770 0
206 20241209 163300 3820138650 7770 7770 7770 7770 0
207 20241209 163200 3820138650 7770 7770 7770 7770 0
208 20241209 163100 3820138650 7770 7770 7770 7770 0
209 20241209 163000 3820138650 7770 7770 7770 7770 0
210 20241209 162900 3820138650 7770 7770 7770 7770 0
211 20241209 162800 3820138650 7770 7770 7770 7770 0
212 20241209 162700 3820138650 7770 7770 7770 7770 15322
213 20241209 162600 3820138650 7770 7770 7770 7770 0
214 20241209 162500 3820138650 7770 7770 7770 7770 0
215 20241209 162400 3820138650 7770 7770 7770 7770 0
216 20241209 162300 3820138650 7770 7770 7770 7770 0
217 20241209 162200 3820138650 7770 7770 7770 7770 0
218 20241209 162100 3820138650 7770 7770 7770 7770 0
219 20241209 162000 3820138650 7770 7770 7770 7770 0
220 20241209 161900 3820138650 7770 7770 7770 7770 0
221 20241209 161800 3820138650 7770 7770 7770 7770 0
222 20241209 161700 3820138650 7770 7770 7770 7770 0
223 20241209 161600 3820138650 7770 7770 7770 7770 0
224 20241209 161500 3820138650 7770 7770 7770 7770 0
225 20241209 161400 3820138650 7770 7770 7770 7770 0
226 20241209 161300 3820138650 7770 7770 7770 7770 0
227 20241209 161200 3820138650 7770 7770 7770 7770 0
228 20241209 161100 3820138650 7770 7770 7770 7770 0
229 20241209 161000 3820138650 7770 7770 7770 7770 0
230 20241209 160900 3820138650 7770 7770 7770 7770 0
231 20241209 160800 3820138650 7770 7770 7770 7770 0
232 20241209 160700 3820138650 7770 7770 7770 7770 0
233 20241209 160600 3820138650 7770 7770 7770 7770 0
234 20241209 160500 3820138650 7770 7770 7770 7770 0
235 20241209 160400 3820138650 7770 7770 7770 7770 0
236 20241209 160300 3820138650 7770 7770 7770 7770 0
237 20241209 160200 3820138650 7770 7770 7770 7770 0
238 20241209 160100 3820138650 7770 7770 7770 7770 0
239 20241209 160000 3820138650 7770 7770 7770 7770 0
240 20241209 155900 3820138650 7770 7770 7770 7770 0
241 20241209 155800 3820138650 7770 7770 7770 7770 0
242 20241209 155700 3820138650 7770 7770 7770 7770 15322
243 20241209 155600 3820138650 7770 7770 7770 7770 0
244 20241209 155500 3820138650 7770 7770 7770 7770 0
245 20241209 155400 3820138650 7770 7770 7770 7770 0
246 20241209 155300 3820138650 7770 7770 7770 7770 0
247 20241209 155200 3820138650 7770 7770 7770 7770 0
248 20241209 155100 3820138650 7770 7770 7770 7770 0
249 20241209 155000 3820138650 7770 7770 7770 7770 0
250 20241209 154900 3820138650 7770 7770 7770 7770 0
251 20241209 154800 3820138650 7770 7770 7770 7770 0
252 20241209 154700 3820138650 7770 7770 7770 7770 0
253 20241209 154600 3820138650 7770 7770 7770 7770 0
254 20241209 154500 3820138650 7770 7770 7770 7770 0
255 20241209 154400 3820138650 7770 7770 7770 7770 0
256 20241209 154300 3820138650 7770 7770 7770 7770 0
257 20241209 154200 3820138650 7770 7770 7770 7770 0
258 20241209 154100 3820138650 7770 7770 7770 7770 0
259 20241209 154000 3820138650 7770 7770 7770 7770 0
260 20241209 153900 3820138650 7770 7770 7770 7770 0
261 20241209 153800 3820138650 7770 7770 7770 7770 0
262 20241209 153700 3820138650 7770 7770 7770 7770 0
263 20241209 153600 3820138650 7770 7770 7770 7770 0
264 20241209 153500 3820138650 7770 7770 7770 7770 0
265 20241209 153400 3820138650 7770 7770 7770 7770 0
266 20241209 153300 3820138650 7770 7770 7770 7770 0
267 20241209 153200 3820138650 7770 7770 7770 7770 0
268 20241209 153100 3820138650 7770 7770 7770 7770 0
269 20241209 153000 3820138650 7770 7770 7770 7770 15322
270 20241209 152900 3701086710 7770 7770 7770 7770 0
271 20241209 152800 3701086710 7770 7770 7770 7770 0
272 20241209 152700 3701086710 7770 7770 7770 7770 0
273 20241209 152600 3701086710 7770 7770 7770 7770 0
274 20241209 152500 3701086710 7770 7770 7770 7770 0
275 20241209 152400 3701086710 7770 7770 7770 7770 0
276 20241209 152300 3701086710 7770 7770 7770 7770 0
277 20241209 152200 3701086710 7770 7770 7770 7770 0
278 20241209 152100 3701086710 7770 7770 7770 7770 0
279 20241209 152000 3701086710 7770 7770 7770 7770 0
280 20241209 151900 3701086710 7770 7770 7800 7770 1338
281 20241209 151800 3690661810 7800 7780 7800 7770 1107
282 20241209 151700 3682045670 7790 7790 7800 7790 1428
283 20241209 151600 3670913500 7790 7790 7800 7780 1367
284 20241209 151500 3660257610 7790 7780 7820 7780 6784
285 20241209 151400 3607343960 7790 7800 7810 7710 4264
286 20241209 151300 3574346570 7800 7810 7840 7750 1755
287 20241209 151200 3560661730 7810 7800 7820 7800 1120
288 20241209 151100 3551915090 7810 7820 7820 7810 892
289 20241209 151000 3544946020 7810 7820 7840 7750 4966
290 20241209 150900 3506271040 7830 7830 7840 7800 3633
291 20241209 150800 3477871170 7830 7830 7850 7830 762
292 20241209 150700 3471900560 7840 7870 7870 7840 2086
293 20241209 150600 3455528410 7860 7860 7870 7840 5553
294 20241209 150500 3411888480 7860 7860 7860 7840 1151
295 20241209 150400 3402849910 7860 7830 7860 7810 1962
296 20241209 150300 3387477470 7840 7840 7840 7810 2839
297 20241209 150200 3365283160 7850 7870 7870 7850 1140
298 20241209 150100 3356321840 7870 7840 7890 7840 15697
299 20241209 150000 3232944400 7840 7820 7850 7810 2014
300 20241209 145900 3217158280 7830 7830 7830 7810 371
301 20241209 145800 3214258420 7830 7810 7850 7810 1070
302 20241209 145700 3205874010 7810 7840 7840 7800 1048
303 20241209 145600 3197674660 7840 7840 7840 7830 253
304 20241209 145500 3195691220 7840 7840 7840 7830 553
305 20241209 145400 3191357330 7840 7840 7840 7830 1378
306 20241209 145300 3180553930 7840 7820 7840 7820 1402
307 20241209 145200 3169571660 7820 7820 7820 7800 1947
308 20241209 145100 3154349930 7820 7820 7830 7790 3452
309 20241209 145000 3127412270 7830 7800 7830 7800 3673
310 20241209 144900 3098691870 7810 7810 7810 7780 1251
311 20241209 144800 3088937330 7810 7820 7840 7790 3028
312 20241209 144700 3065325710 7840 7820 7850 7800 5431
313 20241209 144600 3022920460 7850 7830 7860 7810 2219
314 20241209 144500 3005561000 7830 7850 7860 7830 2254
315 20241209 144400 2987899200 7860 7850 7860 7840 687
316 20241209 144300 2982510190 7850 7860 7860 7850 3367
317 20241209 144200 2956074590 7850 7850 7850 7850 0
318 20241209 144100 2956074590 7850 7880 7890 7850 1100
319 20241209 144000 2947426970 7880 7860 7880 7850 2679
320 20241209 143900 2926365160 7850 7870 7870 7850 2667
321 20241209 143800 2905413830 7870 7860 7870 7850 2930
322 20241209 143700 2882405800 7860 7870 7870 7860 1611
323 20241209 143600 2869735070 7880 7890 7890 7860 1068
324 20241209 143500 2861336430 7890 7900 7900 7870 377
325 20241209 143400 2858365400 7890 7880 7910 7880 1238
326 20241209 143300 2848592840 7880 7880 7880 7880 216
327 20241209 143200 2846890760 7880 7880 7880 7880 300
328 20241209 143100 2844526760 7880 7880 7880 7880 11
329 20241209 143000 2844440080 7890 7890 7890 7890 355
330 20241209 142900 2841639130 7900 7900 7900 7900 361
331 20241209 142800 2838787230 7900 7900 7900 7900 561
332 20241209 142700 2834355330 7900 7900 7900 7890 383
333 20241209 142600 2831330240 7890 7900 7900 7890 473
334 20241209 142500 2827596640 7900 7900 7900 7900 311
335 20241209 142400 2825139740 7860 7890 7900 7860 1810
336 20241209 142300 2810892690 7900 7900 7900 7880 639
337 20241209 142200 2805850290 7900 7900 7900 7900 1
338 20241209 142100 2805842390 7900 7900 7900 7900 70
339 20241209 142000 2805289390 7870 7900 7910 7870 656
340 20241209 141900 2800116580 7870 7900 7900 7870 2382
341 20241209 141800 2781313020 7890 7890 7890 7890 38
342 20241209 141700 2781013200 7890 7880 7890 7880 474
343 20241209 141600 2777274650 7880 7890 7890 7880 28
344 20241209 141500 2777053990 7890 7890 7890 7890 48
345 20241209 141400 2776675270 7890 7880 7900 7870 687
346 20241209 141300 2771257030 7900 7890 7900 7880 377
347 20241209 141200 2768284710 7880 7880 7900 7880 281
348 20241209 141100 2766068770 7880 7870 7880 7870 775
349 20241209 141000 2759964970 7880 7870 7880 7870 2173
350 20241209 140900 2742862240 7880 7880 7880 7870 1230
351 20241209 140800 2733180890 7880 7880 7880 7870 255
352 20241209 140700 2731171500 7880 7880 7890 7880 613
353 20241209 140600 2726338150 7890 7880 7890 7880 1127
354 20241209 140500 2717457380 7880 7880 7890 7880 60
355 20241209 140400 2716984200 7880 7880 7880 7880 32
356 20241209 140300 2716732040 7880 7880 7880 7880 599
357 20241209 140200 2712011920 7880 7890 7890 7880 528
358 20241209 140100 2707847870 7890 7890 7890 7890 198
359 20241209 140000 2706285650 7890 7890 7900 7890 1525
360 20241209 135900 2694240600 7900 7900 7900 7900 23
361 20241209 135800 2694058900 7890 7890 7890 7890 50
362 20241209 135700 2693664400 7890 7890 7890 7890 169
363 20241209 135600 2692330990 7890 7910 7910 7890 148
364 20241209 135500 2691162360 7910 7910 7910 7910 13
365 20241209 135400 2691059530 7900 7900 7910 7900 1226
366 20241209 135300 2681373210 7900 7900 7900 7900 1592
367 20241209 135200 2668796410 7900 7880 7900 7870 861
368 20241209 135100 2662016720 7880 7890 7890 7880 361
369 20241209 135000 2659168440 7900 7900 7900 7890 198
370 20241209 134900 2657605240 7890 7900 7900 7890 602
371 20241209 134800 2652849490 7880 7890 7890 7880 752
372 20241209 134700 2646919680 7890 7880 7900 7880 938
373 20241209 134600 2639520580 7870 7880 7890 7870 970
374 20241209 134500 2631881920 7880 7880 7890 7880 267
375 20241209 134400 2629777850 7880 7900 7900 7880 438
376 20241209 134300 2626324010 7900 7900 7900 7900 3
377 20241209 134200 2626300310 7900 7890 7900 7880 262
378 20241209 134100 2624232820 7890 7890 7890 7890 0
379 20241209 134000 2624232820 7890 7890 7890 7880 33
380 20241209 133900 2623972470 7890 7890 7890 7880 472
381 20241209 133800 2620251100 7890 7880 7890 7880 762
382 20241209 133700 2614244240 7890 7890 7890 7890 10
383 20241209 133600 2614165340 7890 7880 7890 7880 24
384 20241209 133500 2613976000 7880 7900 7900 7880 535
385 20241209 133400 2609754780 7900 7880 7900 7880 51
386 20241209 133300 2609352520 7900 7890 7900 7880 1388
387 20241209 133200 2598403290 7900 7900 7910 7900 3216
388 20241209 133100 2572965590 7900 7900 7900 7900 1214
389 20241209 133000 2563374990 7900 7900 7900 7880 696
390 20241209 132900 2557886290 7890 7910 7910 7890 625
391 20241209 132800 2552952740 7900 7900 7910 7900 161
392 20241209 132700 2551680380 7910 7920 7920 7910 11
393 20241209 132600 2551593270 7920 7920 7930 7920 311
394 20241209 132500 2549129420 7930 7900 7930 7900 494
395 20241209 132400 2545220830 7900 7900 7910 7900 532
396 20241209 132300 2541013230 7900 7900 7900 7900 518
397 20241209 132200 2536921030 7900 7900 7900 7900 3
398 20241209 132100 2536897330 7910 7910 7910 7910 396
399 20241209 132000 2533764970 7920 7920 7920 7920 1352
400 20241209 131900 2523057130 7910 7910 7910 7910 0
401 20241209 131800 2523057130 7910 7900 7910 7900 71
402 20241209 131700 2522496220 7900 7900 7900 7900 200
403 20241209 131600 2520916220 7900 7920 7920 7900 276
404 20241209 131500 2518733760 7920 7910 7920 7900 340
405 20241209 131400 2516042870 7890 7890 7890 7890 18
406 20241209 131300 2515900850 7890 7890 7910 7890 2275
407 20241209 131200 2497930780 7890 7890 7900 7870 936
408 20241209 131100 2490552770 7900 7880 7900 7870 3620
409 20241209 131000 2462010440 7880 7880 7880 7880 298
410 20241209 130900 2459662200 7880 7870 7880 7870 601
411 20241209 130800 2454932320 7890 7880 7890 7870 1053
412 20241209 130700 2446637810 7880 7900 7900 7880 786
413 20241209 130600 2440436760 7900 7890 7900 7880 1238
414 20241209 130500 2430668420 7890 7880 7890 7870 1561
415 20241209 130400 2418367840 7880 7880 7880 7880 561
416 20241209 130300 2413947160 7890 7890 7890 7890 26
417 20241209 130200 2413742020 7890 7890 7890 7890 12
418 20241209 130100 2413647340 7890 7880 7890 7880 443
419 20241209 130000 2410152390 7870 7900 7910 7870 3166
420 20241209 125900 2385196240 7900 7910 7910 7900 323
421 20241209 125800 2382641470 7900 7900 7900 7890 515
422 20241209 125700 2378577330 7880 7910 7910 7880 497
423 20241209 125600 2374646440 7910 7890 7910 7880 2114
424 20241209 125500 2357966760 7890 7910 7920 7890 2003
425 20241209 125400 2342147440 7900 7900 7900 7900 75
426 20241209 125300 2341554940 7900 7900 7910 7900 779
427 20241209 125200 2335396020 7900 7900 7910 7900 320
428 20241209 125100 2332866410 7900 7900 7900 7900 10
429 20241209 125000 2332787410 7900 7910 7910 7900 2809
430 20241209 124900 2310594510 7910 7920 7920 7910 611
431 20241209 124800 2305760490 7920 7900 7920 7900 3301
432 20241209 124700 2279676840 7900 7910 7910 7900 306
433 20241209 124600 2277256410 7910 7910 7910 7910 107
434 20241209 124500 2276410040 7910 7920 7920 7910 105
435 20241209 124400 2275578940 7900 7910 7910 7900 302
436 20241209 124300 2273190840 7910 7910 7910 7910 285
437 20241209 124200 2270936490 7920 7940 7940 7920 1586
438 20241209 124100 2258368970 7950 7920 7950 7910 3039
439 20241209 124000 2234269470 7910 7910 7910 7910 2100
440 20241209 123900 2217658470 7900 7910 7910 7900 1498
441 20241209 123800 2205810610 7910 7920 7920 7910 1510
442 20241209 123700 2193862670 7920 7920 7920 7920 114
443 20241209 123600 2192959790 7920 7910 7920 7910 407
444 20241209 123500 2189738850 7920 7910 7920 7910 1641
445 20241209 123400 2176751560 7910 7920 7920 7910 985
446 20241209 123300 2168957930 7930 7920 7930 7920 416
447 20241209 123200 2165662170 7930 7930 7930 7930 0
448 20241209 123100 2165662170 7930 7930 7930 7930 66
449 20241209 123000 2165138790 7930 7930 7930 7920 1554
450 20241209 122900 2152823450 7930 7920 7930 7920 46
451 20241209 122800 2152459050 7920 7920 7920 7910 256
452 20241209 122700 2150431810 7920 7920 7920 7920 167
453 20241209 122600 2149109170 7930 7930 7930 7910 837
454 20241209 122500 2142481190 7930 7930 7930 7920 615
455 20241209 122400 2137609240 7920 7920 7920 7920 798
456 20241209 122300 2131289080 7930 7920 7930 7920 2
457 20241209 122200 2131273230 7920 7920 7930 7920 1508
458 20241209 122100 2119329790 7920 7940 7940 7920 1013
459 20241209 122000 2111303610 7940 7940 7950 7940 153
460 20241209 121900 2110088770 7930 7930 7930 7930 120
461 20241209 121800 2109137170 7930 7930 7930 7930 202
462 20241209 121700 2107535310 7950 7940 7950 7940 56
463 20241209 121600 2107090610 7940 7940 7940 7940 1
464 20241209 121500 2107082670 7960 7960 7960 7920 2562
465 20241209 121400 2086734670 7960 7960 7960 7960 116
466 20241209 121300 2085811310 7960 7960 7960 7960 17
467 20241209 121200 2085675990 7960 7960 7970 7960 1414
468 20241209 121100 2074408440 7960 7970 7970 7940 217
469 20241209 121000 2072681420 7970 7950 7970 7940 68
470 20241209 120900 2072140550 7940 7950 7950 7940 60
471 20241209 120800 2071663650 7950 7950 7970 7950 2715
472 20241209 120700 2050074010 7950 7950 7950 7950 238
473 20241209 120600 2048181910 7960 7960 7960 7950 299
474 20241209 120500 2045801930 7970 7960 7970 7950 1698
475 20241209 120400 2032288300 7960 7940 7960 7940 1999
476 20241209 120300 2016383970 7940 7940 7940 7940 0
477 20241209 120200 2016383970 7940 7940 7940 7940 133
478 20241209 120100 2015327950 7940 7940 7950 7940 40
479 20241209 120000 2015010190 7950 7940 7950 7940 647
480 20241209 115900 2009871250 7950 7950 7950 7950 368
481 20241209 115800 2006945650 7950 7950 7950 7950 10
482 20241209 115700 2006866150 7950 7950 7950 7950 352
483 20241209 115600 2004067750 7950 7950 7950 7950 33
484 20241209 115500 2003805400 7950 7960 7960 7950 467
485 20241209 115400 2000088190 7960 7960 7960 7960 1592
486 20241209 115300 1987415870 7960 7930 7960 7930 566
487 20241209 115200 1982916130 7920 7910 7920 7910 124
488 20241209 115100 1981935050 7910 7930 7930 7910 335
489 20241209 115000 1979279430 7930 7910 7930 7910 1161
490 20241209 114900 1970094000 7910 7940 7940 7910 891
491 20241209 114800 1963044940 7940 7930 7940 7920 933
492 20241209 114700 1955651030 7930 7950 7950 7930 309
493 20241209 114600 1953199060 7960 7960 7960 7960 51
494 20241209 114500 1952793100 7960 7950 7960 7950 189
495 20241209 114400 1951289030 7950 7950 7960 7950 323
496 20241209 114300 1948720340 7960 7960 7960 7930 1221
497 20241209 114200 1939031180 7960 7930 7960 7930 357
498 20241209 114100 1936196460 7950 7950 7950 7940 608
499 20241209 114000 1931366400 7950 7960 7960 7950 220
500 20241209 113900 1929616230 7950 7950 7960 7950 437
501 20241209 113800 1926141870 7950 7950 7950 7940 1408
502 20241209 113700 1914948280 7950 7960 7970 7950 152
503 20241209 113600 1913738520 7950 7970 7970 7950 465
504 20241209 113500 1910037500 7970 7960 7970 7950 1523
505 20241209 113400 1897906410 7960 7970 7970 7960 545
506 20241209 113300 1893568200 7970 7970 7970 7960 482
507 20241209 113200 1889730170 7970 7970 7980 7970 353
508 20241209 113100 1886915970 7970 7960 7970 7960 2362
509 20241209 113000 1868093150 7960 7950 7970 7950 1462
510 20241209 112900 1856468840 7950 7970 7970 7950 2188
511 20241209 112800 1839042380 7970 7970 7970 7970 976
512 20241209 112700 1831263660 7960 7950 7960 7950 574
513 20241209 112600 1826694680 7950 7950 7950 7950 87
514 20241209 112500 1826003030 7950 7940 7960 7940 305
515 20241209 112400 1823578430 7920 7920 7940 7920 2383
516 20241209 112300 1804685350 7930 7940 7950 7930 3014
517 20241209 112200 1780763240 7960 7970 7970 7960 83
518 20241209 112100 1780102060 7970 7970 7970 7970 101
519 20241209 112000 1779297090 7970 7970 7980 7950 543
520 20241209 111900 1774978290 7970 7950 7970 7950 470
521 20241209 111800 1771240510 7960 7950 7970 7950 1570
522 20241209 111700 1758733610 7950 7950 7950 7950 101
523 20241209 111600 1757930660 7960 7960 7960 7940 629
524 20241209 111500 1752926820 7960 7960 7970 7960 280
525 20241209 111400 1750697560 7960 7940 7960 7940 306
526 20241209 111300 1748263080 7930 7940 7940 7930 1082
527 20241209 111200 1739678170 7940 7950 7950 7940 856
528 20241209 111100 1732875760 7950 7950 7950 7940 300
529 20241209 111000 1730492760 7960 7950 7960 7950 419
530 20241209 110900 1727157900 7960 7970 7970 7940 1656
531 20241209 110800 1714005410 7950 7950 7970 7950 596
532 20241209 110700 1709263320 7950 7950 7950 7940 696
533 20241209 110600 1703735290 7940 7950 7950 7940 39
534 20241209 110500 1703425610 7980 7980 7980 7980 16
535 20241209 110400 1703297930 7990 7940 7990 7940 313
536 20241209 110300 1700809710 7940 7950 7950 7940 1439
537 20241209 110200 1689374090 7990 7990 7990 7990 10
538 20241209 110100 1689294190 7990 7980 7990 7950 370
539 20241209 110000 1686348620 7950 7980 7980 7950 446
540 20241209 105900 1682794660 7970 7970 7970 7970 179
541 20241209 105800 1681368030 7970 7970 7980 7970 2534
542 20241209 105700 1661171240 7970 7970 7980 7970 107
543 20241209 105600 1660318400 7970 7980 7990 7970 211
544 20241209 105500 1658636150 7980 7980 7980 7980 379
545 20241209 105400 1655611730 7980 7960 7980 7960 420
546 20241209 105300 1652266620 7950 7960 7960 7950 358
547 20241209 105200 1649417270 7970 7980 7980 7970 229
548 20241209 105100 1647591940 7980 7990 7990 7980 153
549 20241209 105000 1646370910 7980 7970 7980 7970 1185
550 20241209 104900 1636914770 7980 7980 7980 7950 309
551 20241209 104800 1634451050 7980 7970 7980 7970 530
552 20241209 104700 1630226900 7970 7990 7990 7970 506
553 20241209 104600 1626186150 7990 8010 8010 7990 270
554 20241209 104500 1624026850 8000 8000 8010 8000 176
555 20241209 104400 1622618740 8010 8000 8020 8000 259
556 20241209 104300 1620544140 8000 7990 8000 7980 187
557 20241209 104200 1619049180 7980 7980 7990 7980 1444
558 20241209 104100 1607525990 7980 8000 8000 7980 875
559 20241209 104000 1600531120 8020 8000 8020 8000 887
560 20241209 103900 1593427020 8000 8010 8010 7980 819
561 20241209 103800 1586889660 8010 8010 8010 8010 2
562 20241209 103700 1586873640 8010 7990 8010 7990 140
563 20241209 103600 1585753280 7990 7990 7990 7980 649
564 20241209 103500 1580568090 8000 8020 8020 8000 254
565 20241209 103400 1578533080 8020 7970 8020 7970 293
566 20241209 103300 1576190770 7970 7970 7970 7970 269
567 20241209 103200 1574046840 8000 8000 8020 7940 4773
568 20241209 103100 1536019140 8000 8040 8050 8000 294
569 20241209 103000 1533661770 8000 8010 8050 8000 92
570 20241209 102900 1532923500 8000 8020 8020 8000 832
571 20241209 102800 1526264970 8020 8020 8050 8020 247
572 20241209 102700 1524283940 8020 8010 8020 8010 262
573 20241209 102600 1522182780 8020 8030 8040 8020 206
574 20241209 102500 1520528730 8060 8050 8060 8050 1370
575 20241209 102400 1509499620 8040 8020 8040 8020 3816
576 20241209 102300 1478848230 8030 8020 8030 8020 114
577 20241209 102200 1477933110 8020 8010 8030 8010 1027
578 20241209 102100 1469697080 8010 8010 8010 8000 385
579 20241209 102000 1466614320 8010 8020 8020 8010 130
580 20241209 101900 1465572680 8010 8000 8010 8000 155
581 20241209 101800 1464331140 8010 8020 8020 8010 398
582 20241209 101700 1461143060 8020 8040 8040 8020 601
583 20241209 101600 1456322840 8040 8020 8040 8020 2243
584 20241209 101500 1438324760 8020 8020 8030 8010 1193
585 20241209 101400 1428755660 8030 8010 8030 8010 1937
586 20241209 101300 1413214440 8000 7990 8000 7960 150
587 20241209 101200 1412018160 7950 8010 8010 7950 1000
588 20241209 101100 1404042860 8020 8020 8030 8020 169
589 20241209 101000 1402687380 8030 8030 8030 8020 225
590 20241209 100900 1400882650 8020 8020 8020 8020 139
591 20241209 100800 1399767870 8020 8020 8020 8020 290
592 20241209 100700 1397442070 8020 8030 8030 8010 1502
593 20241209 100600 1385388190 8030 8030 8040 8030 615
594 20241209 100500 1380449730 8040 8040 8040 8020 127
595 20241209 100400 1379430650 8040 8040 8050 8020 1433
596 20241209 100300 1367916490 8040 8040 8040 8040 261
597 20241209 100200 1365818050 8040 8030 8040 8030 1269
598 20241209 100100 1355615410 8030 8020 8040 8020 2328
599 20241209 100000 1336930230 8020 8020 8030 8020 90
600 20241209 095900 1336208150 8020 8030 8030 8020 347
601 20241209 095800 1333424010 8040 8020 8040 8020 2852
602 20241209 095700 1310515560 8020 8020 8020 8020 923
603 20241209 095600 1303113100 8000 8000 8030 7990 3756
604 20241209 095500 1273054130 8000 7960 8000 7950 5609
605 20241209 095400 1228292700 7960 7950 7970 7940 498
606 20241209 095300 1224329830 7950 7960 7970 7950 1043
607 20241209 095200 1216026980 7970 7970 7970 7970 118
608 20241209 095100 1215086520 7970 7980 7980 7970 73
609 20241209 095000 1214504010 7980 7980 7990 7950 401
610 20241209 094900 1211307510 7980 7990 7990 7980 375
611 20241209 094800 1208314880 7990 7990 7990 7980 228
612 20241209 094700 1206494540 7990 8000 8000 7990 1238
613 20241209 094600 1196601620 8000 7960 8000 7960 6846
614 20241209 094500 1141926830 7970 7960 7970 7960 269
615 20241209 094400 1139785150 7940 7960 7960 7910 6505
616 20241209 094300 1088293850 7960 7960 7960 7950 481
617 20241209 094200 1084468460 7960 7980 7980 7960 300
618 20241209 094100 1082079040 7980 7950 7980 7950 129
619 20241209 094000 1081051260 7980 7980 7980 7940 235
620 20241209 093900 1079181130 7940 7930 7980 7930 3201
621 20241209 093800 1053765490 7930 7920 7930 7920 376
622 20241209 093700 1050786510 7920 7910 7920 7910 586
623 20241209 093600 1046147440 7910 7910 7920 7910 227
624 20241209 093500 1044349860 7910 7900 7910 7890 929
625 20241209 093400 1037009540 7900 7920 7920 7900 854
626 20241209 093300 1030248990 7920 7920 7930 7920 266
627 20241209 093200 1028141130 7930 7920 7930 7870 3109
628 20241209 093100 1003563830 7870 7930 7930 7870 2339
629 20241209 093000 985092090 7940 7910 7940 7910 891
630 20241209 092900 978037540 7910 7920 7930 7870 3461
631 20241209 092800 950743850 7920 7900 7940 7870 7952
632 20241209 092700 887892350 7930 7940 7940 7930 392
633 20241209 092600 884781190 7940 7920 7950 7900 11342
634 20241209 092500 795033870 7930 7930 7940 7910 7774
635 20241209 092400 733473810 7930 7960 7960 7930 1441
636 20241209 092300 722020170 7950 7960 7990 7950 1575
637 20241209 092200 709465980 7950 7950 7960 7950 445
638 20241209 092100 705928130 7960 7950 7960 7910 1468
639 20241209 092000 694296480 7940 7940 7950 7900 1561
640 20241209 091900 681930160 7930 7980 7990 7930 5124
641 20241209 091800 641153510 7980 8000 8010 7970 3025
642 20241209 091700 616983540 8000 7990 8000 7970 1420
643 20241209 091600 605643180 7990 7980 7990 7970 3194
644 20241209 091500 580155010 8000 7980 8000 7980 1305
645 20241209 091400 569736830 7990 8000 8000 7970 2544
646 20241209 091300 549441390 7990 8020 8020 7980 814
647 20241209 091200 542919980 7980 8020 8020 7970 5689
648 20241209 091100 497487220 8010 8020 8030 7990 2328
649 20241209 091000 478837610 7990 8040 8040 7990 3119
650 20241209 090900 453900980 8040 8030 8040 8000 2184
651 20241209 090800 436372180 8000 8030 8050 7980 2901
652 20241209 090700 413122890 8000 7990 8040 7990 5025
653 20241209 090600 372873900 7990 8000 8020 7960 20638
654 20241209 090500 208256590 7980 8000 8030 7980 3409
655 20241209 090400 180968690 8020 8020 8070 7980 3602
656 20241209 090300 152138480 8060 8070 8110 8000 4777
657 20241209 090200 113687230 8140 8160 8180 8020 4365
658 20241209 090100 78310920 8190 8200 8200 8140 2720
659 20241209 090000 56056940 8110 8080 8200 8080 6900