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

660
082270/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,660 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,195800,9000501880,15630,15630,15630,15630,7894
20241209,195700,9000501880,15630,15630,15630,15630,0
20241209,195600,9000501880,15630,15630,15630,15630,0
20241209,195500,9000501880,15630,15630,15630,15630,0
20241209,195400,9000501880,15630,15630,15630,15630,0
20241209,195300,9000501880,15630,15630,15630,15630,0
20241209,195200,9000501880,15630,15630,15630,15630,0
20241209,195100,9000501880,15630,15630,15630,15630,0
20241209,195000,9000501880,15630,15630,15630,15630,0
20241209,194900,9000501880,15630,15630,15630,15630,0
20241209,194800,9000501880,15630,15630,15630,15630,0
20241209,194700,9000501880,15630,15630,15630,15630,0
20241209,194600,9000501880,15630,15630,15630,15630,0
20241209,194500,9000501880,15630,15630,15630,15630,0
20241209,194400,9000501880,15630,15630,15630,15630,0
20241209,194300,9000501880,15630,15630,15630,15630,0
20241209,194200,9000501880,15630,15630,15630,15630,0
20241209,194100,9000501880,15630,15630,15630,15630,0
20241209,194000,9000501880,15630,15630,15630,15630,0
20241209,193900,9000501880,15630,15630,15630,15630,0
20241209,193800,9000501880,15630,15630,15630,15630,0
20241209,193700,9000501880,15630,15630,15630,15630,0
20241209,193600,9000501880,15630,15630,15630,15630,0
20241209,193500,9000501880,15630,15630,15630,15630,0
20241209,193400,9000501880,15630,15630,15630,15630,0
20241209,193300,9000501880,15630,15630,15630,15630,0
20241209,193200,9000501880,15630,15630,15630,15630,0
20241209,193100,9000501880,15630,15630,15630,15630,0
20241209,193000,9000501880,15630,15630,15630,15630,0
20241209,192900,9000501880,15630,15630,15630,15630,0
20241209,192800,9000501880,15630,15630,15630,15630,7894
20241209,192700,9000501880,15630,15630,15630,15630,0
20241209,192600,9000501880,15630,15630,15630,15630,0
20241209,192500,9000501880,15630,15630,15630,15630,0
20241209,192400,9000501880,15630,15630,15630,15630,0
20241209,192300,9000501880,15630,15630,15630,15630,0
20241209,192200,9000501880,15630,15630,15630,15630,0
20241209,192100,9000501880,15630,15630,15630,15630,0
20241209,192000,9000501880,15630,15630,15630,15630,0
20241209,191900,9000501880,15630,15630,15630,15630,0
20241209,191800,9000501880,15630,15630,15630,15630,0
20241209,191700,9000501880,15630,15630,15630,15630,0
20241209,191600,9000501880,15630,15630,15630,15630,0
20241209,191500,9000501880,15630,15630,15630,15630,0
20241209,191400,9000501880,15630,15630,15630,15630,0
20241209,191300,9000501880,15630,15630,15630,15630,0
20241209,191200,9000501880,15630,15630,15630,15630,0
20241209,191100,9000501880,15630,15630,15630,15630,0
20241209,191000,9000501880,15630,15630,15630,15630,0
20241209,190900,9000501880,15630,15630,15630,15630,0
20241209,190800,9000501880,15630,15630,15630,15630,0
20241209,190700,9000501880,15630,15630,15630,15630,0
20241209,190600,9000501880,15630,15630,15630,15630,0
20241209,190500,9000501880,15630,15630,15630,15630,0
20241209,190400,9000501880,15630,15630,15630,15630,0
20241209,190300,9000501880,15630,15630,15630,15630,0
20241209,190200,9000501880,15630,15630,15630,15630,0
20241209,190100,9000501880,15630,15630,15630,15630,0
20241209,190000,9000501880,15630,15630,15630,15630,0
20241209,185900,9000501880,15630,15630,15630,15630,0
20241209,185800,9000501880,15630,15630,15630,15630,7894
20241209,185700,9000501880,15630,15630,15630,15630,0
20241209,185600,9000501880,15630,15630,15630,15630,0
20241209,185500,9000501880,15630,15630,15630,15630,0
20241209,185400,9000501880,15630,15630,15630,15630,0
20241209,185300,9000501880,15630,15630,15630,15630,0
20241209,185200,9000501880,15630,15630,15630,15630,0
20241209,185100,9000501880,15630,15630,15630,15630,0
20241209,185000,9000501880,15630,15630,15630,15630,0
20241209,184900,9000501880,15630,15630,15630,15630,0
20241209,184800,9000501880,15630,15630,15630,15630,0
20241209,184700,9000501880,15630,15630,15630,15630,0
20241209,184600,9000501880,15630,15630,15630,15630,0
20241209,184500,9000501880,15630,15630,15630,15630,0
20241209,184400,9000501880,15630,15630,15630,15630,0
20241209,184300,9000501880,15630,15630,15630,15630,0
20241209,184200,9000501880,15630,15630,15630,15630,0
20241209,184100,9000501880,15630,15630,15630,15630,0
20241209,184000,9000501880,15630,15630,15630,15630,0
20241209,183900,9000501880,15630,15630,15630,15630,0
20241209,183800,9000501880,15630,15630,15630,15630,0
20241209,183700,9000501880,15630,15630,15630,15630,0
20241209,183600,9000501880,15630,15630,15630,15630,0
20241209,183500,9000501880,15630,15630,15630,15630,0
20241209,183400,9000501880,15630,15630,15630,15630,0
20241209,183300,9000501880,15630,15630,15630,15630,0
20241209,183200,9000501880,15630,15630,15630,15630,0
20241209,183100,9000501880,15630,15630,15630,15630,0
20241209,183000,9000501880,15630,15630,15630,15630,0
20241209,182900,9000501880,15630,15630,15630,15630,0
20241209,182800,9000501880,15630,15630,15630,15630,7894
20241209,182700,9000501880,15630,15630,15630,15630,0
20241209,182600,9000501880,15630,15630,15630,15630,0
20241209,182500,9000501880,15630,15630,15630,15630,0
20241209,182400,9000501880,15630,15630,15630,15630,0
20241209,182300,9000501880,15630,15630,15630,15630,0
20241209,182200,9000501880,15630,15630,15630,15630,0
20241209,182100,9000501880,15630,15630,15630,15630,0
20241209,182000,9000501880,15630,15630,15630,15630,0
20241209,181900,9000501880,15630,15630,15630,15630,0
20241209,181800,9000501880,15630,15630,15630,15630,0
20241209,181700,9000501880,15630,15630,15630,15630,0
20241209,181600,9000501880,15630,15630,15630,15630,0
20241209,181500,9000501880,15630,15630,15630,15630,0
20241209,181400,9000501880,15630,15630,15630,15630,0
20241209,181300,9000501880,15630,15630,15630,15630,0
20241209,181200,9000501880,15630,15630,15630,15630,0
20241209,181100,9000501880,15630,15630,15630,15630,0
20241209,181000,9000501880,15630,15630,15630,15630,0
20241209,180900,9000501880,15630,15630,15630,15630,0
20241209,180800,9000501880,15630,15630,15630,15630,0
20241209,180700,9000501880,15630,15630,15630,15630,0
20241209,180600,9000501880,15630,15630,15630,15630,0
20241209,180500,9000501880,15630,15630,15630,15630,0
20241209,180400,9000501880,15630,15630,15630,15630,0
20241209,180300,9000501880,15630,15630,15630,15630,0
20241209,180200,9000501880,15630,15630,15630,15630,0
20241209,180100,9000501880,15630,15630,15630,15630,0
20241209,180000,9000501880,15630,15630,15630,15630,0
20241209,175900,9000501880,15630,15630,15630,15630,0
20241209,175800,9000501880,15630,15630,15630,15630,7894
20241209,175700,9000501880,15630,15630,15630,15630,0
20241209,175600,9000501880,15630,15630,15630,15630,0
20241209,175500,9000501880,15630,15630,15630,15630,0
20241209,175400,9000501880,15630,15630,15630,15630,0
20241209,175300,9000501880,15630,15630,15630,15630,0
20241209,175200,9000501880,15630,15630,15630,15630,0
20241209,175100,9000501880,15630,15630,15630,15630,0
20241209,175000,9000501880,15630,15630,15630,15630,0
20241209,174900,9000501880,15630,15630,15630,15630,0
20241209,174800,9000501880,15630,15630,15630,15630,0
20241209,174700,9000501880,15630,15630,15630,15630,0
20241209,174600,9000501880,15630,15630,15630,15630,0
20241209,174500,9000501880,15630,15630,15630,15630,0
20241209,174400,9000501880,15630,15630,15630,15630,0
20241209,174300,9000501880,15630,15630,15630,15630,0
20241209,174200,9000501880,15630,15630,15630,15630,0
20241209,174100,9000501880,15630,15630,15630,15630,0
20241209,174000,9000501880,15630,15630,15630,15630,0
20241209,173900,9000501880,15630,15630,15630,15630,0
20241209,173800,9000501880,15630,15630,15630,15630,0
20241209,173700,9000501880,15630,15630,15630,15630,0
20241209,173600,9000501880,15630,15630,15630,15630,0
20241209,173500,9000501880,15630,15630,15630,15630,0
20241209,173400,9000501880,15630,15630,15630,15630,0
20241209,173300,9000501880,15630,15630,15630,15630,0
20241209,173200,9000501880,15630,15630,15630,15630,0
20241209,173100,9000501880,15630,15630,15630,15630,0
20241209,173000,9000501880,15630,15630,15630,15630,0
20241209,172900,9000501880,15630,15630,15630,15630,0
20241209,172800,9000501880,15630,15630,15630,15630,7894
20241209,172700,9000501880,15630,15630,15630,15630,0
20241209,172600,9000501880,15630,15630,15630,15630,0
20241209,172500,9000501880,15630,15630,15630,15630,0
20241209,172400,9000501880,15630,15630,15630,15630,0
20241209,172300,9000501880,15630,15630,15630,15630,0
20241209,172200,9000501880,15630,15630,15630,15630,0
20241209,172100,9000501880,15630,15630,15630,15630,0
20241209,172000,9000501880,15630,15630,15630,15630,0
20241209,171900,9000501880,15630,15630,15630,15630,0
20241209,171800,9000501880,15630,15630,15630,15630,0
20241209,171700,9000501880,15630,15630,15630,15630,0
20241209,171600,9000501880,15630,15630,15630,15630,0
20241209,171500,9000501880,15630,15630,15630,15630,0
20241209,171400,9000501880,15630,15630,15630,15630,0
20241209,171300,9000501880,15630,15630,15630,15630,0
20241209,171200,9000501880,15630,15630,15630,15630,0
20241209,171100,9000501880,15630,15630,15630,15630,0
20241209,171000,9000501880,15630,15630,15630,15630,0
20241209,170900,9000501880,15630,15630,15630,15630,0
20241209,170800,9000501880,15630,15630,15630,15630,0
20241209,170700,9000501880,15630,15630,15630,15630,0
20241209,170600,9000501880,15630,15630,15630,15630,0
20241209,170500,9000501880,15630,15630,15630,15630,0
20241209,170400,9000501880,15630,15630,15630,15630,0
20241209,170300,9000501880,15630,15630,15630,15630,0
20241209,170200,9000501880,15630,15630,15630,15630,0
20241209,170100,9000501880,15630,15630,15630,15630,0
20241209,170000,9000501880,15630,15630,15630,15630,0
20241209,165900,9000501880,15630,15630,15630,15630,0
20241209,165800,9000501880,15630,15630,15630,15630,7894
20241209,165700,9000501880,15630,15630,15630,15630,0
20241209,165600,9000501880,15630,15630,15630,15630,0
20241209,165500,9000501880,15630,15630,15630,15630,0
20241209,165400,9000501880,15630,15630,15630,15630,0
20241209,165300,9000501880,15630,15630,15630,15630,0
20241209,165200,9000501880,15630,15630,15630,15630,0
20241209,165100,9000501880,15630,15630,15630,15630,0
20241209,165000,9000501880,15630,15630,15630,15630,0
20241209,164900,9000501880,15630,15630,15630,15630,0
20241209,164800,9000501880,15630,15630,15630,15630,0
20241209,164700,9000501880,15630,15630,15630,15630,0
20241209,164600,9000501880,15630,15630,15630,15630,0
20241209,164500,9000501880,15630,15630,15630,15630,0
20241209,164400,9000501880,15630,15630,15630,15630,0
20241209,164300,9000501880,15630,15630,15630,15630,0
20241209,164200,9000501880,15630,15630,15630,15630,0
20241209,164100,9000501880,15630,15630,15630,15630,0
20241209,164000,9000501880,15630,15630,15630,15630,0
20241209,163900,9000501880,15630,15630,15630,15630,0
20241209,163800,9000501880,15630,15630,15630,15630,0
20241209,163700,9000501880,15630,15630,15630,15630,0
20241209,163600,9000501880,15630,15630,15630,15630,0
20241209,163500,9000501880,15630,15630,15630,15630,0
20241209,163400,9000501880,15630,15630,15630,15630,0
20241209,163300,9000501880,15630,15630,15630,15630,0
20241209,163200,9000501880,15630,15630,15630,15630,0
20241209,163100,9000501880,15630,15630,15630,15630,0
20241209,163000,9000501880,15630,15630,15630,15630,0
20241209,162900,9000501880,15630,15630,15630,15630,0
20241209,162800,9000501880,15630,15630,15630,15630,7894
20241209,162700,9000501880,15630,15630,15630,15630,0
20241209,162600,9000501880,15630,15630,15630,15630,0
20241209,162500,9000501880,15630,15630,15630,15630,0
20241209,162400,9000501880,15630,15630,15630,15630,0
20241209,162300,9000501880,15630,15630,15630,15630,0
20241209,162200,9000501880,15630,15630,15630,15630,0
20241209,162100,9000501880,15630,15630,15630,15630,0
20241209,162000,9000501880,15630,15630,15630,15630,0
20241209,161900,9000501880,15630,15630,15630,15630,0
20241209,161800,9000501880,15630,15630,15630,15630,0
20241209,161700,9000501880,15630,15630,15630,15630,0
20241209,161600,9000501880,15630,15630,15630,15630,0
20241209,161500,9000501880,15630,15630,15630,15630,0
20241209,161400,9000501880,15630,15630,15630,15630,0
20241209,161300,9000501880,15630,15630,15630,15630,0
20241209,161200,9000501880,15630,15630,15630,15630,0
20241209,161100,9000501880,15630,15630,15630,15630,0
20241209,161000,9000501880,15630,15630,15630,15630,0
20241209,160900,9000501880,15630,15630,15630,15630,0
20241209,160800,9000501880,15630,15630,15630,15630,0
20241209,160700,9000501880,15630,15630,15630,15630,0
20241209,160600,9000501880,15630,15630,15630,15630,0
20241209,160500,9000501880,15630,15630,15630,15630,0
20241209,160400,9000501880,15630,15630,15630,15630,0
20241209,160300,9000501880,15630,15630,15630,15630,0
20241209,160200,9000501880,15630,15630,15630,15630,0
20241209,160100,9000501880,15630,15630,15630,15630,0
20241209,160000,9000501880,15630,15630,15630,15630,0
20241209,155900,9000501880,15630,15630,15630,15630,0
20241209,155800,9000501880,15630,15630,15630,15630,7894
20241209,155700,9000501880,15630,15630,15630,15630,0
20241209,155600,9000501880,15630,15630,15630,15630,0
20241209,155500,9000501880,15630,15630,15630,15630,0
20241209,155400,9000501880,15630,15630,15630,15630,0
20241209,155300,9000501880,15630,15630,15630,15630,0
20241209,155200,9000501880,15630,15630,15630,15630,0
20241209,155100,9000501880,15630,15630,15630,15630,0
20241209,155000,9000501880,15630,15630,15630,15630,0
20241209,154900,9000501880,15630,15630,15630,15630,0
20241209,154800,9000501880,15630,15630,15630,15630,0
20241209,154700,9000501880,15630,15630,15630,15630,0
20241209,154600,9000501880,15630,15630,15630,15630,0
20241209,154500,9000501880,15630,15630,15630,15630,0
20241209,154400,9000501880,15630,15630,15630,15630,0
20241209,154300,9000501880,15630,15630,15630,15630,0
20241209,154200,9000501880,15630,15630,15630,15630,0
20241209,154100,9000501880,15630,15630,15630,15630,0
20241209,154000,9000501880,15630,15630,15630,15630,0
20241209,153900,9000501880,15630,15630,15630,15630,0
20241209,153800,9000501880,15630,15630,15630,15630,0
20241209,153700,9000501880,15630,15630,15630,15630,0
20241209,153600,9000501880,15630,15630,15630,15630,0
20241209,153500,9000501880,15630,15630,15630,15630,0
20241209,153400,9000501880,15630,15630,15630,15630,0
20241209,153300,9000501880,15630,15630,15630,15630,0
20241209,153200,9000501880,15630,15630,15630,15630,0
20241209,153100,9000501880,15630,15630,15630,15630,0
20241209,153000,9000501880,15630,15630,15630,15630,7894
20241209,152900,8877118660,15710,15710,15710,15710,0
20241209,152800,8877118660,15710,15710,15710,15710,0
20241209,152700,8877118660,15710,15710,15710,15710,0
20241209,152600,8877118660,15710,15710,15710,15710,0
20241209,152500,8877118660,15710,15710,15710,15710,0
20241209,152400,8877118660,15710,15710,15710,15710,0
20241209,152300,8877118660,15710,15710,15710,15710,0
20241209,152200,8877118660,15710,15710,15710,15710,0
20241209,152100,8877118660,15710,15710,15710,15710,0
20241209,152000,8877118660,15710,15710,15710,15710,0
20241209,151900,8877118660,15710,15690,15710,15650,1422
20241209,151800,8854833750,15690,15710,15730,15690,3265
20241209,151700,8803545120,15730,15700,15740,15670,1780
20241209,151600,8775574910,15670,15660,15670,15650,2650
20241209,151500,8734063400,15660,15660,15670,15660,292
20241209,151400,8729490580,15640,15660,15660,15600,1714
20241209,151300,8702704680,15670,15680,15680,15660,184
20241209,151200,8699821400,15680,15750,15750,15680,6430
20241209,151100,8598706510,15750,15820,15830,15750,7682
20241209,151000,8477532650,15830,15840,15840,15820,1006
20241209,150900,8461608850,15840,15820,15840,15820,802
20241209,150800,8448910590,15830,15850,15850,15830,249
20241209,150700,8444967310,15840,15870,15870,15830,337
20241209,150600,8439622370,15860,15850,15860,15840,169
20241209,150500,8436943940,15840,15840,15850,15840,151
20241209,150400,8434551390,15850,15850,15880,15850,546
20241209,150300,8425891960,15850,15840,15850,15790,113
20241209,150200,8424102630,15840,15880,15880,15770,2111
20241209,150100,8390709870,15880,15840,15890,15840,3790
20241209,150000,8330581710,15850,15850,15850,15830,825
20241209,145900,8317512000,15850,15860,15870,15850,502
20241209,145800,8309551190,15860,15860,15870,15860,779
20241209,145700,8297195650,15880,15880,15880,15880,260
20241209,145600,8293066850,15880,15880,15880,15870,269
20241209,145500,8288796130,15890,15890,15890,15890,20
20241209,145400,8288478330,15890,15900,15900,15890,533
20241209,145300,8280005730,15910,15890,15920,15850,2884
20241209,145200,8234146920,15890,15880,15890,15850,438
20241209,145100,8227193910,15880,15910,15910,15880,277
20241209,145000,8222793160,15910,15900,15910,15880,750
20241209,144900,8210864770,15900,15900,15920,15900,618
20241209,144800,8201036390,15900,15880,15900,15880,1179
20241209,144700,8182299900,15890,15900,15900,15890,391
20241209,144600,8176084670,15890,15860,15890,15850,5085
20241209,144500,8095435880,15860,15910,15910,15860,811
20241209,144400,8082551900,15920,15920,15920,15920,110
20241209,144300,8080800700,15920,15900,15920,15900,276
20241209,144200,8076411080,15920,15920,15920,15910,348
20241209,144100,8070871720,15920,15940,15950,15920,1277
20241209,144000,8050515750,15940,15910,15940,15910,721
20241209,143900,8039033210,15860,15930,15930,15850,1193
20241209,143800,8020094950,15940,15890,15940,15870,1360
20241209,143700,7998485910,15890,15930,15930,15890,767
20241209,143600,7986277360,15930,15940,15940,15930,46
20241209,143500,7985544380,15940,15940,15940,15940,1
20241209,143400,7985528440,15930,15910,15940,15900,1520
20241209,143300,7961329730,15920,15900,15920,15900,729
20241209,143200,7949737620,15900,15920,15920,15890,1340
20241209,143100,7928419810,15920,15890,15920,15890,1275
20241209,143000,7908139890,15890,15870,15900,15860,1104
20241209,142900,7890610930,15870,15870,15870,15840,459
20241209,142800,7883331020,15880,15880,15890,15880,213
20241209,142700,7879948540,15880,15880,15880,15880,401
20241209,142600,7873580660,15890,15850,15890,15850,164
20241209,142500,7870979700,15850,15880,15890,15850,324
20241209,142400,7865838030,15880,15880,15880,15880,191
20241209,142300,7862804950,15880,15880,15880,15880,159
20241209,142200,7860280030,15860,15870,15870,15860,182
20241209,142100,7857392410,15870,15870,15870,15870,5
20241209,142000,7857313060,15870,15900,15910,15870,227
20241209,141900,7853703290,15900,15900,15910,15900,338
20241209,141800,7848327500,15900,15900,15900,15890,231
20241209,141700,7844656310,15890,15890,15900,15860,2290
20241209,141600,7808267610,15890,15850,15890,15850,370
20241209,141500,7802395920,15870,15850,15870,15850,100
20241209,141400,7800809340,15850,15850,15850,15850,14
20241209,141300,7800587440,15780,15850,15880,15780,841
20241209,141200,7787297590,15800,15880,15890,15790,1947
20241209,141100,7756462520,15870,15840,15870,15840,446
20241209,141000,7749389920,15840,15830,15840,15810,210
20241209,140900,7746067640,15840,15840,15840,15830,152
20241209,140800,7743659970,15840,15830,15840,15830,455
20241209,140700,7736453770,15810,15820,15820,15810,1074
20241209,140600,7719473820,15820,15850,15850,15820,163
20241209,140500,7716890450,15850,15850,15850,15820,376
20241209,140400,7710935830,15850,15850,15850,15850,5
20241209,140300,7710856580,15850,15810,15850,15810,1882
20241209,140200,7681100590,15810,15810,15810,15810,301
20241209,140100,7676341780,15850,15850,15850,15810,517
20241209,140000,7668155020,15860,15860,15860,15860,90
20241209,135900,7666727620,15870,15870,15870,15870,185
20241209,135800,7663791670,15860,15860,15870,15860,440
20241209,135700,7656811470,15870,15870,15870,15870,10
20241209,135600,7656652770,15780,15790,15800,15780,300
20241209,135500,7651916410,15780,15830,15830,15780,120
20241209,135400,7650017810,15830,15850,15890,15830,2469
20241209,135300,7610908680,15850,15830,15860,15770,418
20241209,135200,7604285080,15830,15770,15840,15770,766
20241209,135100,7592187640,15760,15830,15830,15760,1120
20241209,135000,7574529590,15770,15770,15780,15770,6
20241209,134900,7574434940,15810,15850,15850,15810,313
20241209,134800,7569477890,15850,15800,15850,15750,581
20241209,134700,7560299020,15740,15800,15800,15740,627
20241209,134600,7550411350,15810,15770,15810,15740,168
20241209,134500,7547756970,15800,15790,15800,15730,2917
20241209,134400,7501754880,15800,15810,15810,15800,16
20241209,134300,7501502040,15810,15860,15860,15810,256
20241209,134200,7497447620,15860,15820,15860,15810,721
20241209,134100,7486034430,15820,15780,15830,15780,1199
20241209,134000,7467089360,15770,15780,15780,15770,118
20241209,133900,7465228400,15780,15780,15780,15780,64
20241209,133800,7464218480,15780,15800,15800,15780,92
20241209,133700,7462765760,15810,15780,15810,15780,79
20241209,133600,7461516810,15790,15860,15860,15790,518
20241209,133500,7453325940,15860,15860,15860,15850,94
20241209,133400,7451835560,15900,15910,15910,15900,73
20241209,133300,7450674180,15910,15910,15910,15910,678
20241209,133200,7439887200,15850,15870,15870,15850,373
20241209,133100,7433969330,15870,15930,15930,15870,848
20241209,133000,7420492970,15920,15900,15950,15900,438
20241209,132900,7413525490,15910,15940,16000,15910,1371
20241209,132800,7391618370,15930,15850,15930,15850,909
20241209,132700,7377160790,15870,15790,15870,15790,588
20241209,132600,7367847300,15830,15760,15830,15750,2158
20241209,132500,7333793850,15760,15660,15760,15660,1223
20241209,132400,7314597580,15660,15660,15660,15650,620
20241209,132300,7304892980,15650,15660,15660,15650,55
20241209,132200,7304031920,15660,15660,15660,15660,1745
20241209,132100,7276705220,15660,15660,15660,15660,306
20241209,132000,7271913260,15690,15680,15690,15660,369
20241209,131900,7266131240,15680,15680,15680,15680,49
20241209,131800,7265362920,15690,15680,15690,15680,79
20241209,131700,7264123420,15680,15680,15680,15680,100
20241209,131600,7262555420,15680,15680,15680,15670,295
20241209,131500,7257929960,15680,15670,15730,15670,2264
20241209,131400,7222383130,15660,15670,15700,15660,2119
20241209,131300,7189196110,15670,15730,15750,15650,179
20241209,131200,7186383370,15670,15710,15740,15600,2786
20241209,131100,7142740190,15710,15740,15740,15690,3234
20241209,131000,7091960410,15730,15730,15730,15730,124
20241209,130900,7090009890,15750,15750,15750,15750,163
20241209,130800,7087442640,15750,15760,15770,15750,236
20241209,130700,7083721870,15760,15750,15760,15740,1962
20241209,130600,7052820440,15740,15710,15750,15690,3962
20241209,130500,6990497940,15710,15700,15710,15700,382
20241209,130400,6984498980,15690,15620,15690,15610,3561
20241209,130300,6928833140,15620,15630,15630,15620,1313
20241209,130200,6908316790,15630,15610,15630,15610,851
20241209,130100,6895018870,15620,15590,15620,15590,636
20241209,130000,6885096050,15590,15590,15590,15590,268
20241209,125900,6880917930,15590,15600,15630,15590,871
20241209,125800,6867335080,15570,15600,15600,15570,3437
20241209,125700,6813759150,15600,15580,15610,15580,410
20241209,125600,6807364420,15590,15580,15620,15570,377
20241209,125500,6801485800,15580,15600,15600,15580,164
20241209,125400,6798929400,15600,15590,15620,15590,461
20241209,125300,6791735160,15600,15570,15620,15570,521
20241209,125200,6783606900,15560,15590,15610,15560,2285
20241209,125100,6748021700,15590,15580,15590,15580,257
20241209,125000,6744016810,15600,15590,15600,15580,1070
20241209,124900,6727335950,15600,15570,15600,15560,452
20241209,124800,6720294230,15550,15580,15580,15550,118
20241209,124700,6718459030,15550,15570,15570,15550,766
20241209,124600,6706544980,15570,15560,15570,15560,123
20241209,124500,6704630190,15560,15580,15580,15560,127
20241209,124400,6702653510,15570,15550,15570,15550,146
20241209,124300,6700382230,15530,15580,15590,15530,2245
20241209,124200,6665478120,15580,15630,15630,15570,561
20241209,124100,6656734430,15640,15630,15640,15630,353
20241209,124000,6651215350,15620,15630,15630,15550,2847
20241209,123900,6606873120,15640,15600,15640,15560,552
20241209,123800,6598260170,15620,15640,15640,15620,42
20241209,123700,6597604070,15610,15600,15610,15550,286
20241209,123600,6593143570,15610,15600,15610,15540,316
20241209,123500,6588223250,15550,15630,15630,15530,7721
20241209,123400,6468057550,15630,15630,15650,15630,152
20241209,123300,6465681760,15630,15640,15650,15610,603
20241209,123200,6456262060,15640,15660,15660,15640,269
20241209,123100,6452052940,15660,15680,15700,15660,282
20241209,123000,6447634150,15700,15670,15700,15670,251
20241209,122900,6443697600,15670,15660,15670,15650,488
20241209,122800,6436055200,15670,15680,15700,15670,392
20241209,122700,6429907170,15700,15640,15700,15640,2521
20241209,122600,6390433930,15650,15590,15650,15580,721
20241209,122500,6379166470,15580,15580,15590,15570,2032
20241209,122400,6347505200,15580,15590,15600,15560,2019
20241209,122300,6316058390,15590,15590,15600,15590,161
20241209,122200,6313548390,15590,15590,15600,15590,454
20241209,122100,6306470430,15590,15650,15650,15590,7975
20241209,122000,6181878250,15660,15650,15660,15650,259
20241209,121900,6177822890,15660,15650,15660,15650,494
20241209,121800,6170091750,15660,15660,15670,15650,172
20241209,121700,6167398720,15670,15660,15670,15650,163
20241209,121600,6164846280,15660,15680,15680,15650,247
20241209,121500,6160978180,15680,15680,15680,15660,938
20241209,121400,6146279160,15690,15690,15690,15690,53
20241209,121300,6145447590,15700,15710,15710,15690,173
20241209,121200,6142730790,15720,15730,15740,15720,410
20241209,121100,6136280750,15740,15690,15740,15680,925
20241209,121000,6121755710,15700,15690,15700,15680,63
20241209,120900,6120767350,15700,15740,15740,15680,846
20241209,120800,6107481360,15740,15700,15800,15700,1759
20241209,120700,6079824330,15700,15700,15800,15690,984
20241209,120600,6064353910,15700,15750,15760,15700,82
20241209,120500,6063063390,15770,15790,15790,15770,75
20241209,120400,6061880440,15790,15740,15800,15700,730
20241209,120300,6050397610,15760,15740,15760,15700,822
20241209,120200,6037479630,15740,15760,15760,15740,38
20241209,120100,6036881490,15740,15760,15760,15740,221
20241209,120000,6033398840,15800,15670,15800,15670,374
20241209,115900,6027516690,15660,15730,15730,15660,1429
20241209,115800,6005108870,15730,15750,15750,15730,589
20241209,115700,5995836510,15750,15780,15780,15750,37
20241209,115600,5995253330,15780,15740,15790,15730,213
20241209,115500,5991897680,15740,15730,15760,15730,137
20241209,115400,5989741050,15790,15770,15800,15770,445
20241209,115300,5982714570,15750,15750,15790,15660,3102
20241209,115200,5934016990,15750,15750,15790,15740,416
20241209,115100,5927458940,15740,15750,15770,15730,402
20241209,115000,5921125420,15770,15790,15790,15750,285
20241209,114900,5916634780,15790,15820,15820,15770,485
20241209,114800,5908980630,15830,15850,15850,15820,382
20241209,114700,5902934490,15850,15800,15860,15800,1042
20241209,114600,5886447220,15790,15820,15820,15790,260
20241209,114500,5882337350,15810,15820,15820,15810,233
20241209,114400,5878652020,15820,15770,15820,15730,2610
20241209,114300,5837494170,15770,15710,15770,15710,377
20241209,114200,5831562550,15720,15690,15730,15680,387
20241209,114100,5825482710,15690,15670,15740,15660,232
20241209,114000,5821846690,15660,15670,15720,15660,395
20241209,113900,5815658200,15670,15660,15720,15650,335
20241209,113800,5810401770,15650,15770,15770,15640,7834
20241209,113700,5687394510,15770,15810,15810,15760,348
20241209,113600,5681907680,15760,15810,15810,15760,1664
20241209,113500,5655664770,15780,15770,15800,15770,1397
20241209,113400,5633625020,15780,15790,15790,15770,491
20241209,113300,5625876370,15790,15840,15850,15790,334
20241209,113200,5620596710,15840,15820,15840,15820,13
20241209,113100,5620390870,15850,15810,15860,15770,668
20241209,113000,5609826950,15800,15800,15850,15800,369
20241209,112900,5603990180,15800,15790,15800,15780,82
20241209,112800,5602694800,15810,15840,15890,15810,2971
20241209,112700,5555675620,15810,15810,15840,15770,1614
20241209,112600,5530180460,15810,15790,15810,15790,493
20241209,112500,5522389280,15780,15760,15780,15760,529
20241209,112400,5514044630,15780,15760,15800,15750,726
20241209,112300,5502586000,15770,15820,15840,15770,564
20241209,112200,5493669760,15820,15810,15850,15810,852
20241209,112100,5480195790,15820,15730,15820,15730,2260
20241209,112000,5444572820,15720,15640,15720,15640,3096
20241209,111900,5395963790,15630,15660,15680,15630,485
20241209,111800,5388378600,15630,15660,15710,15630,2478
20241209,111700,5349617150,15650,15670,15670,15650,274
20241209,111600,5345328650,15660,15630,15670,15630,577
20241209,111500,5336301580,15630,15700,15710,15620,7542
20241209,111400,5218361180,15670,15650,15720,15620,2079
20241209,111300,5185793890,15650,15540,15650,15530,4901
20241209,111200,5109367490,15530,15590,15610,15530,7909
20241209,111100,4986222680,15600,15600,15610,15600,1616
20241209,111000,4961010960,15660,15630,15690,15600,7815
20241209,110900,4838890550,15630,15700,15700,15630,3871
20241209,110800,4778318730,15690,15700,15700,15650,1422
20241209,110700,4756030830,15730,15700,15730,15690,3088
20241209,110600,4707538260,15700,15650,15700,15650,640
20241209,110500,4697514790,15650,15710,15710,15640,6809
20241209,110400,4590738010,15720,15740,15750,15700,7258
20241209,110300,4476738490,15730,15730,15730,15710,2935
20241209,110200,4430576870,15730,15730,15730,15720,349
20241209,110100,4425087110,15710,15760,15770,15710,3814
20241209,110000,4365135510,15750,15760,15760,15750,772
20241209,105900,4352975220,15770,15770,15790,15760,594
20241209,105800,4343603360,15760,15740,15780,15740,1127
20241209,105700,4325850320,15740,15730,15740,15720,336
20241209,105600,4320563940,15720,15720,15740,15720,171
20241209,105500,4317875800,15720,15750,15750,15720,733
20241209,105400,4306340960,15740,15730,15740,15730,130
20241209,105300,4304295030,15730,15750,15750,15720,560
20241209,105200,4295481690,15740,15730,15750,15710,898
20241209,105100,4281353140,15730,15800,15800,15710,1009
20241209,105000,4265490150,15790,15810,15870,15790,200
20241209,104900,4262326080,15930,15870,15930,15800,1435
20241209,104800,4239636400,15800,15800,16000,15770,375
20241209,104700,4233679400,15860,15770,15860,15730,685
20241209,104600,4222847650,15740,15710,15780,15690,1229
20241209,104500,4203527200,15710,15740,15740,15680,3385
20241209,104400,4150385110,15740,15770,15770,15740,401
20241209,104300,4144069160,15730,15700,15830,15690,3038
20241209,104200,4096342570,15700,15760,15770,15690,3458
20241209,104100,4041992690,15760,15810,15830,15750,1678
20241209,104000,4015511960,15810,15810,15830,15800,1674
20241209,103900,3989057520,15810,15770,15810,15760,170
20241209,103800,3986372840,15750,15760,15820,15740,655
20241209,103700,3976050750,15790,15750,15790,15750,1344
20241209,103600,3954857060,15750,15720,15790,15720,286
20241209,103500,3950356030,15700,15770,15830,15700,7092
20241209,103400,3838746810,15770,15780,15790,15730,3447
20241209,103300,3784429540,15790,15770,15830,15760,1031
20241209,103200,3768160030,15770,15880,15880,15770,12591
20241209,103100,3568865340,15890,15900,15900,15870,1810
20241209,103000,3540116920,15900,15900,15930,15900,296
20241209,102900,3535409270,15890,15890,15930,15890,248
20241209,102800,3531467280,15890,15890,15930,15880,300
20241209,102700,3526699290,15900,15910,15920,15880,3592
20241209,102600,3469561510,15960,15970,16010,15920,1027
20241209,102500,3453186920,15960,16030,16050,15960,910
20241209,102400,3438624390,16040,15990,16040,15960,429
20241209,102300,3431757060,15990,15970,15990,15920,447
20241209,102200,3424622560,15970,15930,15990,15930,387
20241209,102100,3418443310,15930,15970,15980,15930,717
20241209,102000,3406998720,15980,16060,16060,15970,583
20241209,101900,3397682280,15960,16020,16070,15950,450
20241209,101800,3390490430,15980,15980,16000,15950,916
20241209,101700,3375861090,15990,15990,16070,15960,1193
20241209,101600,3356814970,15950,15950,15950,15940,850
20241209,101500,3343258390,15940,15920,15940,15880,3258
20241209,101400,3291436920,15930,16070,16070,15920,9186
20241209,101300,3144710540,16030,16050,16100,16030,3026
20241209,101200,3096164870,16040,16060,16060,16040,658
20241209,101100,3085608920,16040,16070,16070,16040,778
20241209,101000,3073125380,16070,16070,16070,16070,1628
20241209,100900,3046963420,16070,16050,16090,16050,803
20241209,100800,3034071870,16050,16090,16090,16050,536
20241209,100700,3025464690,16100,16090,16100,16050,598
20241209,100600,3015857370,16080,16090,16120,16050,373
20241209,100500,3009857690,16120,16080,16130,16080,516
20241209,100400,3001534710,16060,16130,16130,16040,2096
20241209,100300,2967876740,16130,16060,16130,16050,868
20241209,100200,2953929630,16050,16050,16080,16020,3179
20241209,100100,2902965400,16050,16030,16110,16030,827
20241209,100000,2889673850,16030,16090,16120,16030,779
20241209,095900,2877176190,16130,16020,16130,16020,451
20241209,095800,2869922810,16020,16040,16050,16020,1191
20241209,095700,2850836030,16040,16000,16120,16000,2825
20241209,095600,2805592480,15990,15960,15990,15960,318
20241209,095500,2800508060,15880,15910,15970,15800,9345
20241209,095400,2652372110,15910,15870,15910,15870,470
20241209,095300,2644905820,15860,15880,15880,15850,1147
20241209,095200,2626725140,15860,15830,15920,15820,1901
20241209,095100,2596620930,15830,15970,15970,15830,11428
20241209,095000,2414804080,15960,15980,16000,15950,1593
20241209,094900,2389371710,15970,16050,16050,15970,3649
20241209,094800,2331039400,16030,16130,16130,16000,4491
20241209,094700,2259094850,16150,16180,16180,16150,238
20241209,094600,2255247150,16170,16100,16180,16100,523
20241209,094500,2246808190,16110,16080,16130,16030,611
20241209,094400,2236978330,16080,16090,16090,16000,2282
20241209,094300,2200400670,16090,16080,16110,16000,6478
20241209,094200,2096530380,16070,16170,16180,16040,11381
20241209,094100,1913396200,16160,16160,16160,16150,411
20241209,094000,1906754810,16150,16170,16180,16130,2039
20241209,093900,1873845980,16170,16180,16200,16150,1662
20241209,093800,1846964120,16180,16140,16180,16140,460
20241209,093700,1839537150,16160,16130,16160,16130,175
20241209,093600,1836713110,16130,16190,16190,16120,4025
20241209,093500,1771682060,16190,16270,16270,16190,3626
20241209,093400,1712858540,16270,16300,16300,16270,527
20241209,093300,1704279200,16300,16310,16350,16290,738
20241209,093200,1692234100,16290,16350,16350,16290,684
20241209,093100,1681060240,16340,16260,16350,16260,834
20241209,093000,1667474910,16260,16260,16300,16260,1712
20241209,092900,1639622690,16250,16280,16310,16230,1021
20241209,092800,1623009710,16300,16350,16350,16210,12927
20241209,092700,1412921440,16350,16350,16370,16280,2363
20241209,092600,1374348610,16320,16310,16360,16280,1688
20241209,092500,1346833990,16310,16370,16400,16300,2841
20241209,092400,1300340570,16370,16380,16380,16370,693
20241209,092300,1288991260,16390,16390,16400,16390,930
20241209,092200,1273747070,16390,16380,16390,16370,1028
20241209,092100,1256908000,16380,16400,16400,16380,199
20241209,092000,1253648360,16380,16330,16420,16330,827
20241209,091900,1240113970,16330,16370,16380,16290,2223
20241209,091800,1203814990,16350,16420,16450,16340,862
20241209,091700,1189682630,16420,16390,16500,16380,1615
20241209,091600,1163124250,16410,16290,16420,16290,212
20241209,091500,1159654440,16310,16290,16320,16230,595
20241209,091400,1149979280,16230,16350,16380,16220,1555
20241209,091300,1124724270,16410,16500,16540,16190,2541
20241209,091200,1083059570,16530,16460,16530,16370,4295
20241209,091100,1012211810,16460,16300,16460,16300,4085
20241209,091000,945344150,16300,16250,16310,16170,5543
20241209,090900,855252810,16290,16320,16330,16150,2421
20241209,090800,815850290,16320,16380,16380,16220,952
20241209,090700,800318800,16390,16180,16390,16120,2837
20241209,090600,754221140,16110,16090,16210,16060,8443
20241209,090500,618333230,16100,16090,16260,16080,6980
20241209,090400,505469080,16090,16310,16330,16090,6850
20241209,090300,394694700,16480,16550,16550,16290,5022
20241209,090200,312257960,16570,16600,16670,16420,6013
20241209,090100,212679490,16690,16500,16690,16380,6842
20241209,090000,99777250,16500,16480,16630,16410,6021
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 195800 9000501880 15630 15630 15630 15630 7894
3 20241209 195700 9000501880 15630 15630 15630 15630 0
4 20241209 195600 9000501880 15630 15630 15630 15630 0
5 20241209 195500 9000501880 15630 15630 15630 15630 0
6 20241209 195400 9000501880 15630 15630 15630 15630 0
7 20241209 195300 9000501880 15630 15630 15630 15630 0
8 20241209 195200 9000501880 15630 15630 15630 15630 0
9 20241209 195100 9000501880 15630 15630 15630 15630 0
10 20241209 195000 9000501880 15630 15630 15630 15630 0
11 20241209 194900 9000501880 15630 15630 15630 15630 0
12 20241209 194800 9000501880 15630 15630 15630 15630 0
13 20241209 194700 9000501880 15630 15630 15630 15630 0
14 20241209 194600 9000501880 15630 15630 15630 15630 0
15 20241209 194500 9000501880 15630 15630 15630 15630 0
16 20241209 194400 9000501880 15630 15630 15630 15630 0
17 20241209 194300 9000501880 15630 15630 15630 15630 0
18 20241209 194200 9000501880 15630 15630 15630 15630 0
19 20241209 194100 9000501880 15630 15630 15630 15630 0
20 20241209 194000 9000501880 15630 15630 15630 15630 0
21 20241209 193900 9000501880 15630 15630 15630 15630 0
22 20241209 193800 9000501880 15630 15630 15630 15630 0
23 20241209 193700 9000501880 15630 15630 15630 15630 0
24 20241209 193600 9000501880 15630 15630 15630 15630 0
25 20241209 193500 9000501880 15630 15630 15630 15630 0
26 20241209 193400 9000501880 15630 15630 15630 15630 0
27 20241209 193300 9000501880 15630 15630 15630 15630 0
28 20241209 193200 9000501880 15630 15630 15630 15630 0
29 20241209 193100 9000501880 15630 15630 15630 15630 0
30 20241209 193000 9000501880 15630 15630 15630 15630 0
31 20241209 192900 9000501880 15630 15630 15630 15630 0
32 20241209 192800 9000501880 15630 15630 15630 15630 7894
33 20241209 192700 9000501880 15630 15630 15630 15630 0
34 20241209 192600 9000501880 15630 15630 15630 15630 0
35 20241209 192500 9000501880 15630 15630 15630 15630 0
36 20241209 192400 9000501880 15630 15630 15630 15630 0
37 20241209 192300 9000501880 15630 15630 15630 15630 0
38 20241209 192200 9000501880 15630 15630 15630 15630 0
39 20241209 192100 9000501880 15630 15630 15630 15630 0
40 20241209 192000 9000501880 15630 15630 15630 15630 0
41 20241209 191900 9000501880 15630 15630 15630 15630 0
42 20241209 191800 9000501880 15630 15630 15630 15630 0
43 20241209 191700 9000501880 15630 15630 15630 15630 0
44 20241209 191600 9000501880 15630 15630 15630 15630 0
45 20241209 191500 9000501880 15630 15630 15630 15630 0
46 20241209 191400 9000501880 15630 15630 15630 15630 0
47 20241209 191300 9000501880 15630 15630 15630 15630 0
48 20241209 191200 9000501880 15630 15630 15630 15630 0
49 20241209 191100 9000501880 15630 15630 15630 15630 0
50 20241209 191000 9000501880 15630 15630 15630 15630 0
51 20241209 190900 9000501880 15630 15630 15630 15630 0
52 20241209 190800 9000501880 15630 15630 15630 15630 0
53 20241209 190700 9000501880 15630 15630 15630 15630 0
54 20241209 190600 9000501880 15630 15630 15630 15630 0
55 20241209 190500 9000501880 15630 15630 15630 15630 0
56 20241209 190400 9000501880 15630 15630 15630 15630 0
57 20241209 190300 9000501880 15630 15630 15630 15630 0
58 20241209 190200 9000501880 15630 15630 15630 15630 0
59 20241209 190100 9000501880 15630 15630 15630 15630 0
60 20241209 190000 9000501880 15630 15630 15630 15630 0
61 20241209 185900 9000501880 15630 15630 15630 15630 0
62 20241209 185800 9000501880 15630 15630 15630 15630 7894
63 20241209 185700 9000501880 15630 15630 15630 15630 0
64 20241209 185600 9000501880 15630 15630 15630 15630 0
65 20241209 185500 9000501880 15630 15630 15630 15630 0
66 20241209 185400 9000501880 15630 15630 15630 15630 0
67 20241209 185300 9000501880 15630 15630 15630 15630 0
68 20241209 185200 9000501880 15630 15630 15630 15630 0
69 20241209 185100 9000501880 15630 15630 15630 15630 0
70 20241209 185000 9000501880 15630 15630 15630 15630 0
71 20241209 184900 9000501880 15630 15630 15630 15630 0
72 20241209 184800 9000501880 15630 15630 15630 15630 0
73 20241209 184700 9000501880 15630 15630 15630 15630 0
74 20241209 184600 9000501880 15630 15630 15630 15630 0
75 20241209 184500 9000501880 15630 15630 15630 15630 0
76 20241209 184400 9000501880 15630 15630 15630 15630 0
77 20241209 184300 9000501880 15630 15630 15630 15630 0
78 20241209 184200 9000501880 15630 15630 15630 15630 0
79 20241209 184100 9000501880 15630 15630 15630 15630 0
80 20241209 184000 9000501880 15630 15630 15630 15630 0
81 20241209 183900 9000501880 15630 15630 15630 15630 0
82 20241209 183800 9000501880 15630 15630 15630 15630 0
83 20241209 183700 9000501880 15630 15630 15630 15630 0
84 20241209 183600 9000501880 15630 15630 15630 15630 0
85 20241209 183500 9000501880 15630 15630 15630 15630 0
86 20241209 183400 9000501880 15630 15630 15630 15630 0
87 20241209 183300 9000501880 15630 15630 15630 15630 0
88 20241209 183200 9000501880 15630 15630 15630 15630 0
89 20241209 183100 9000501880 15630 15630 15630 15630 0
90 20241209 183000 9000501880 15630 15630 15630 15630 0
91 20241209 182900 9000501880 15630 15630 15630 15630 0
92 20241209 182800 9000501880 15630 15630 15630 15630 7894
93 20241209 182700 9000501880 15630 15630 15630 15630 0
94 20241209 182600 9000501880 15630 15630 15630 15630 0
95 20241209 182500 9000501880 15630 15630 15630 15630 0
96 20241209 182400 9000501880 15630 15630 15630 15630 0
97 20241209 182300 9000501880 15630 15630 15630 15630 0
98 20241209 182200 9000501880 15630 15630 15630 15630 0
99 20241209 182100 9000501880 15630 15630 15630 15630 0
100 20241209 182000 9000501880 15630 15630 15630 15630 0
101 20241209 181900 9000501880 15630 15630 15630 15630 0
102 20241209 181800 9000501880 15630 15630 15630 15630 0
103 20241209 181700 9000501880 15630 15630 15630 15630 0
104 20241209 181600 9000501880 15630 15630 15630 15630 0
105 20241209 181500 9000501880 15630 15630 15630 15630 0
106 20241209 181400 9000501880 15630 15630 15630 15630 0
107 20241209 181300 9000501880 15630 15630 15630 15630 0
108 20241209 181200 9000501880 15630 15630 15630 15630 0
109 20241209 181100 9000501880 15630 15630 15630 15630 0
110 20241209 181000 9000501880 15630 15630 15630 15630 0
111 20241209 180900 9000501880 15630 15630 15630 15630 0
112 20241209 180800 9000501880 15630 15630 15630 15630 0
113 20241209 180700 9000501880 15630 15630 15630 15630 0
114 20241209 180600 9000501880 15630 15630 15630 15630 0
115 20241209 180500 9000501880 15630 15630 15630 15630 0
116 20241209 180400 9000501880 15630 15630 15630 15630 0
117 20241209 180300 9000501880 15630 15630 15630 15630 0
118 20241209 180200 9000501880 15630 15630 15630 15630 0
119 20241209 180100 9000501880 15630 15630 15630 15630 0
120 20241209 180000 9000501880 15630 15630 15630 15630 0
121 20241209 175900 9000501880 15630 15630 15630 15630 0
122 20241209 175800 9000501880 15630 15630 15630 15630 7894
123 20241209 175700 9000501880 15630 15630 15630 15630 0
124 20241209 175600 9000501880 15630 15630 15630 15630 0
125 20241209 175500 9000501880 15630 15630 15630 15630 0
126 20241209 175400 9000501880 15630 15630 15630 15630 0
127 20241209 175300 9000501880 15630 15630 15630 15630 0
128 20241209 175200 9000501880 15630 15630 15630 15630 0
129 20241209 175100 9000501880 15630 15630 15630 15630 0
130 20241209 175000 9000501880 15630 15630 15630 15630 0
131 20241209 174900 9000501880 15630 15630 15630 15630 0
132 20241209 174800 9000501880 15630 15630 15630 15630 0
133 20241209 174700 9000501880 15630 15630 15630 15630 0
134 20241209 174600 9000501880 15630 15630 15630 15630 0
135 20241209 174500 9000501880 15630 15630 15630 15630 0
136 20241209 174400 9000501880 15630 15630 15630 15630 0
137 20241209 174300 9000501880 15630 15630 15630 15630 0
138 20241209 174200 9000501880 15630 15630 15630 15630 0
139 20241209 174100 9000501880 15630 15630 15630 15630 0
140 20241209 174000 9000501880 15630 15630 15630 15630 0
141 20241209 173900 9000501880 15630 15630 15630 15630 0
142 20241209 173800 9000501880 15630 15630 15630 15630 0
143 20241209 173700 9000501880 15630 15630 15630 15630 0
144 20241209 173600 9000501880 15630 15630 15630 15630 0
145 20241209 173500 9000501880 15630 15630 15630 15630 0
146 20241209 173400 9000501880 15630 15630 15630 15630 0
147 20241209 173300 9000501880 15630 15630 15630 15630 0
148 20241209 173200 9000501880 15630 15630 15630 15630 0
149 20241209 173100 9000501880 15630 15630 15630 15630 0
150 20241209 173000 9000501880 15630 15630 15630 15630 0
151 20241209 172900 9000501880 15630 15630 15630 15630 0
152 20241209 172800 9000501880 15630 15630 15630 15630 7894
153 20241209 172700 9000501880 15630 15630 15630 15630 0
154 20241209 172600 9000501880 15630 15630 15630 15630 0
155 20241209 172500 9000501880 15630 15630 15630 15630 0
156 20241209 172400 9000501880 15630 15630 15630 15630 0
157 20241209 172300 9000501880 15630 15630 15630 15630 0
158 20241209 172200 9000501880 15630 15630 15630 15630 0
159 20241209 172100 9000501880 15630 15630 15630 15630 0
160 20241209 172000 9000501880 15630 15630 15630 15630 0
161 20241209 171900 9000501880 15630 15630 15630 15630 0
162 20241209 171800 9000501880 15630 15630 15630 15630 0
163 20241209 171700 9000501880 15630 15630 15630 15630 0
164 20241209 171600 9000501880 15630 15630 15630 15630 0
165 20241209 171500 9000501880 15630 15630 15630 15630 0
166 20241209 171400 9000501880 15630 15630 15630 15630 0
167 20241209 171300 9000501880 15630 15630 15630 15630 0
168 20241209 171200 9000501880 15630 15630 15630 15630 0
169 20241209 171100 9000501880 15630 15630 15630 15630 0
170 20241209 171000 9000501880 15630 15630 15630 15630 0
171 20241209 170900 9000501880 15630 15630 15630 15630 0
172 20241209 170800 9000501880 15630 15630 15630 15630 0
173 20241209 170700 9000501880 15630 15630 15630 15630 0
174 20241209 170600 9000501880 15630 15630 15630 15630 0
175 20241209 170500 9000501880 15630 15630 15630 15630 0
176 20241209 170400 9000501880 15630 15630 15630 15630 0
177 20241209 170300 9000501880 15630 15630 15630 15630 0
178 20241209 170200 9000501880 15630 15630 15630 15630 0
179 20241209 170100 9000501880 15630 15630 15630 15630 0
180 20241209 170000 9000501880 15630 15630 15630 15630 0
181 20241209 165900 9000501880 15630 15630 15630 15630 0
182 20241209 165800 9000501880 15630 15630 15630 15630 7894
183 20241209 165700 9000501880 15630 15630 15630 15630 0
184 20241209 165600 9000501880 15630 15630 15630 15630 0
185 20241209 165500 9000501880 15630 15630 15630 15630 0
186 20241209 165400 9000501880 15630 15630 15630 15630 0
187 20241209 165300 9000501880 15630 15630 15630 15630 0
188 20241209 165200 9000501880 15630 15630 15630 15630 0
189 20241209 165100 9000501880 15630 15630 15630 15630 0
190 20241209 165000 9000501880 15630 15630 15630 15630 0
191 20241209 164900 9000501880 15630 15630 15630 15630 0
192 20241209 164800 9000501880 15630 15630 15630 15630 0
193 20241209 164700 9000501880 15630 15630 15630 15630 0
194 20241209 164600 9000501880 15630 15630 15630 15630 0
195 20241209 164500 9000501880 15630 15630 15630 15630 0
196 20241209 164400 9000501880 15630 15630 15630 15630 0
197 20241209 164300 9000501880 15630 15630 15630 15630 0
198 20241209 164200 9000501880 15630 15630 15630 15630 0
199 20241209 164100 9000501880 15630 15630 15630 15630 0
200 20241209 164000 9000501880 15630 15630 15630 15630 0
201 20241209 163900 9000501880 15630 15630 15630 15630 0
202 20241209 163800 9000501880 15630 15630 15630 15630 0
203 20241209 163700 9000501880 15630 15630 15630 15630 0
204 20241209 163600 9000501880 15630 15630 15630 15630 0
205 20241209 163500 9000501880 15630 15630 15630 15630 0
206 20241209 163400 9000501880 15630 15630 15630 15630 0
207 20241209 163300 9000501880 15630 15630 15630 15630 0
208 20241209 163200 9000501880 15630 15630 15630 15630 0
209 20241209 163100 9000501880 15630 15630 15630 15630 0
210 20241209 163000 9000501880 15630 15630 15630 15630 0
211 20241209 162900 9000501880 15630 15630 15630 15630 0
212 20241209 162800 9000501880 15630 15630 15630 15630 7894
213 20241209 162700 9000501880 15630 15630 15630 15630 0
214 20241209 162600 9000501880 15630 15630 15630 15630 0
215 20241209 162500 9000501880 15630 15630 15630 15630 0
216 20241209 162400 9000501880 15630 15630 15630 15630 0
217 20241209 162300 9000501880 15630 15630 15630 15630 0
218 20241209 162200 9000501880 15630 15630 15630 15630 0
219 20241209 162100 9000501880 15630 15630 15630 15630 0
220 20241209 162000 9000501880 15630 15630 15630 15630 0
221 20241209 161900 9000501880 15630 15630 15630 15630 0
222 20241209 161800 9000501880 15630 15630 15630 15630 0
223 20241209 161700 9000501880 15630 15630 15630 15630 0
224 20241209 161600 9000501880 15630 15630 15630 15630 0
225 20241209 161500 9000501880 15630 15630 15630 15630 0
226 20241209 161400 9000501880 15630 15630 15630 15630 0
227 20241209 161300 9000501880 15630 15630 15630 15630 0
228 20241209 161200 9000501880 15630 15630 15630 15630 0
229 20241209 161100 9000501880 15630 15630 15630 15630 0
230 20241209 161000 9000501880 15630 15630 15630 15630 0
231 20241209 160900 9000501880 15630 15630 15630 15630 0
232 20241209 160800 9000501880 15630 15630 15630 15630 0
233 20241209 160700 9000501880 15630 15630 15630 15630 0
234 20241209 160600 9000501880 15630 15630 15630 15630 0
235 20241209 160500 9000501880 15630 15630 15630 15630 0
236 20241209 160400 9000501880 15630 15630 15630 15630 0
237 20241209 160300 9000501880 15630 15630 15630 15630 0
238 20241209 160200 9000501880 15630 15630 15630 15630 0
239 20241209 160100 9000501880 15630 15630 15630 15630 0
240 20241209 160000 9000501880 15630 15630 15630 15630 0
241 20241209 155900 9000501880 15630 15630 15630 15630 0
242 20241209 155800 9000501880 15630 15630 15630 15630 7894
243 20241209 155700 9000501880 15630 15630 15630 15630 0
244 20241209 155600 9000501880 15630 15630 15630 15630 0
245 20241209 155500 9000501880 15630 15630 15630 15630 0
246 20241209 155400 9000501880 15630 15630 15630 15630 0
247 20241209 155300 9000501880 15630 15630 15630 15630 0
248 20241209 155200 9000501880 15630 15630 15630 15630 0
249 20241209 155100 9000501880 15630 15630 15630 15630 0
250 20241209 155000 9000501880 15630 15630 15630 15630 0
251 20241209 154900 9000501880 15630 15630 15630 15630 0
252 20241209 154800 9000501880 15630 15630 15630 15630 0
253 20241209 154700 9000501880 15630 15630 15630 15630 0
254 20241209 154600 9000501880 15630 15630 15630 15630 0
255 20241209 154500 9000501880 15630 15630 15630 15630 0
256 20241209 154400 9000501880 15630 15630 15630 15630 0
257 20241209 154300 9000501880 15630 15630 15630 15630 0
258 20241209 154200 9000501880 15630 15630 15630 15630 0
259 20241209 154100 9000501880 15630 15630 15630 15630 0
260 20241209 154000 9000501880 15630 15630 15630 15630 0
261 20241209 153900 9000501880 15630 15630 15630 15630 0
262 20241209 153800 9000501880 15630 15630 15630 15630 0
263 20241209 153700 9000501880 15630 15630 15630 15630 0
264 20241209 153600 9000501880 15630 15630 15630 15630 0
265 20241209 153500 9000501880 15630 15630 15630 15630 0
266 20241209 153400 9000501880 15630 15630 15630 15630 0
267 20241209 153300 9000501880 15630 15630 15630 15630 0
268 20241209 153200 9000501880 15630 15630 15630 15630 0
269 20241209 153100 9000501880 15630 15630 15630 15630 0
270 20241209 153000 9000501880 15630 15630 15630 15630 7894
271 20241209 152900 8877118660 15710 15710 15710 15710 0
272 20241209 152800 8877118660 15710 15710 15710 15710 0
273 20241209 152700 8877118660 15710 15710 15710 15710 0
274 20241209 152600 8877118660 15710 15710 15710 15710 0
275 20241209 152500 8877118660 15710 15710 15710 15710 0
276 20241209 152400 8877118660 15710 15710 15710 15710 0
277 20241209 152300 8877118660 15710 15710 15710 15710 0
278 20241209 152200 8877118660 15710 15710 15710 15710 0
279 20241209 152100 8877118660 15710 15710 15710 15710 0
280 20241209 152000 8877118660 15710 15710 15710 15710 0
281 20241209 151900 8877118660 15710 15690 15710 15650 1422
282 20241209 151800 8854833750 15690 15710 15730 15690 3265
283 20241209 151700 8803545120 15730 15700 15740 15670 1780
284 20241209 151600 8775574910 15670 15660 15670 15650 2650
285 20241209 151500 8734063400 15660 15660 15670 15660 292
286 20241209 151400 8729490580 15640 15660 15660 15600 1714
287 20241209 151300 8702704680 15670 15680 15680 15660 184
288 20241209 151200 8699821400 15680 15750 15750 15680 6430
289 20241209 151100 8598706510 15750 15820 15830 15750 7682
290 20241209 151000 8477532650 15830 15840 15840 15820 1006
291 20241209 150900 8461608850 15840 15820 15840 15820 802
292 20241209 150800 8448910590 15830 15850 15850 15830 249
293 20241209 150700 8444967310 15840 15870 15870 15830 337
294 20241209 150600 8439622370 15860 15850 15860 15840 169
295 20241209 150500 8436943940 15840 15840 15850 15840 151
296 20241209 150400 8434551390 15850 15850 15880 15850 546
297 20241209 150300 8425891960 15850 15840 15850 15790 113
298 20241209 150200 8424102630 15840 15880 15880 15770 2111
299 20241209 150100 8390709870 15880 15840 15890 15840 3790
300 20241209 150000 8330581710 15850 15850 15850 15830 825
301 20241209 145900 8317512000 15850 15860 15870 15850 502
302 20241209 145800 8309551190 15860 15860 15870 15860 779
303 20241209 145700 8297195650 15880 15880 15880 15880 260
304 20241209 145600 8293066850 15880 15880 15880 15870 269
305 20241209 145500 8288796130 15890 15890 15890 15890 20
306 20241209 145400 8288478330 15890 15900 15900 15890 533
307 20241209 145300 8280005730 15910 15890 15920 15850 2884
308 20241209 145200 8234146920 15890 15880 15890 15850 438
309 20241209 145100 8227193910 15880 15910 15910 15880 277
310 20241209 145000 8222793160 15910 15900 15910 15880 750
311 20241209 144900 8210864770 15900 15900 15920 15900 618
312 20241209 144800 8201036390 15900 15880 15900 15880 1179
313 20241209 144700 8182299900 15890 15900 15900 15890 391
314 20241209 144600 8176084670 15890 15860 15890 15850 5085
315 20241209 144500 8095435880 15860 15910 15910 15860 811
316 20241209 144400 8082551900 15920 15920 15920 15920 110
317 20241209 144300 8080800700 15920 15900 15920 15900 276
318 20241209 144200 8076411080 15920 15920 15920 15910 348
319 20241209 144100 8070871720 15920 15940 15950 15920 1277
320 20241209 144000 8050515750 15940 15910 15940 15910 721
321 20241209 143900 8039033210 15860 15930 15930 15850 1193
322 20241209 143800 8020094950 15940 15890 15940 15870 1360
323 20241209 143700 7998485910 15890 15930 15930 15890 767
324 20241209 143600 7986277360 15930 15940 15940 15930 46
325 20241209 143500 7985544380 15940 15940 15940 15940 1
326 20241209 143400 7985528440 15930 15910 15940 15900 1520
327 20241209 143300 7961329730 15920 15900 15920 15900 729
328 20241209 143200 7949737620 15900 15920 15920 15890 1340
329 20241209 143100 7928419810 15920 15890 15920 15890 1275
330 20241209 143000 7908139890 15890 15870 15900 15860 1104
331 20241209 142900 7890610930 15870 15870 15870 15840 459
332 20241209 142800 7883331020 15880 15880 15890 15880 213
333 20241209 142700 7879948540 15880 15880 15880 15880 401
334 20241209 142600 7873580660 15890 15850 15890 15850 164
335 20241209 142500 7870979700 15850 15880 15890 15850 324
336 20241209 142400 7865838030 15880 15880 15880 15880 191
337 20241209 142300 7862804950 15880 15880 15880 15880 159
338 20241209 142200 7860280030 15860 15870 15870 15860 182
339 20241209 142100 7857392410 15870 15870 15870 15870 5
340 20241209 142000 7857313060 15870 15900 15910 15870 227
341 20241209 141900 7853703290 15900 15900 15910 15900 338
342 20241209 141800 7848327500 15900 15900 15900 15890 231
343 20241209 141700 7844656310 15890 15890 15900 15860 2290
344 20241209 141600 7808267610 15890 15850 15890 15850 370
345 20241209 141500 7802395920 15870 15850 15870 15850 100
346 20241209 141400 7800809340 15850 15850 15850 15850 14
347 20241209 141300 7800587440 15780 15850 15880 15780 841
348 20241209 141200 7787297590 15800 15880 15890 15790 1947
349 20241209 141100 7756462520 15870 15840 15870 15840 446
350 20241209 141000 7749389920 15840 15830 15840 15810 210
351 20241209 140900 7746067640 15840 15840 15840 15830 152
352 20241209 140800 7743659970 15840 15830 15840 15830 455
353 20241209 140700 7736453770 15810 15820 15820 15810 1074
354 20241209 140600 7719473820 15820 15850 15850 15820 163
355 20241209 140500 7716890450 15850 15850 15850 15820 376
356 20241209 140400 7710935830 15850 15850 15850 15850 5
357 20241209 140300 7710856580 15850 15810 15850 15810 1882
358 20241209 140200 7681100590 15810 15810 15810 15810 301
359 20241209 140100 7676341780 15850 15850 15850 15810 517
360 20241209 140000 7668155020 15860 15860 15860 15860 90
361 20241209 135900 7666727620 15870 15870 15870 15870 185
362 20241209 135800 7663791670 15860 15860 15870 15860 440
363 20241209 135700 7656811470 15870 15870 15870 15870 10
364 20241209 135600 7656652770 15780 15790 15800 15780 300
365 20241209 135500 7651916410 15780 15830 15830 15780 120
366 20241209 135400 7650017810 15830 15850 15890 15830 2469
367 20241209 135300 7610908680 15850 15830 15860 15770 418
368 20241209 135200 7604285080 15830 15770 15840 15770 766
369 20241209 135100 7592187640 15760 15830 15830 15760 1120
370 20241209 135000 7574529590 15770 15770 15780 15770 6
371 20241209 134900 7574434940 15810 15850 15850 15810 313
372 20241209 134800 7569477890 15850 15800 15850 15750 581
373 20241209 134700 7560299020 15740 15800 15800 15740 627
374 20241209 134600 7550411350 15810 15770 15810 15740 168
375 20241209 134500 7547756970 15800 15790 15800 15730 2917
376 20241209 134400 7501754880 15800 15810 15810 15800 16
377 20241209 134300 7501502040 15810 15860 15860 15810 256
378 20241209 134200 7497447620 15860 15820 15860 15810 721
379 20241209 134100 7486034430 15820 15780 15830 15780 1199
380 20241209 134000 7467089360 15770 15780 15780 15770 118
381 20241209 133900 7465228400 15780 15780 15780 15780 64
382 20241209 133800 7464218480 15780 15800 15800 15780 92
383 20241209 133700 7462765760 15810 15780 15810 15780 79
384 20241209 133600 7461516810 15790 15860 15860 15790 518
385 20241209 133500 7453325940 15860 15860 15860 15850 94
386 20241209 133400 7451835560 15900 15910 15910 15900 73
387 20241209 133300 7450674180 15910 15910 15910 15910 678
388 20241209 133200 7439887200 15850 15870 15870 15850 373
389 20241209 133100 7433969330 15870 15930 15930 15870 848
390 20241209 133000 7420492970 15920 15900 15950 15900 438
391 20241209 132900 7413525490 15910 15940 16000 15910 1371
392 20241209 132800 7391618370 15930 15850 15930 15850 909
393 20241209 132700 7377160790 15870 15790 15870 15790 588
394 20241209 132600 7367847300 15830 15760 15830 15750 2158
395 20241209 132500 7333793850 15760 15660 15760 15660 1223
396 20241209 132400 7314597580 15660 15660 15660 15650 620
397 20241209 132300 7304892980 15650 15660 15660 15650 55
398 20241209 132200 7304031920 15660 15660 15660 15660 1745
399 20241209 132100 7276705220 15660 15660 15660 15660 306
400 20241209 132000 7271913260 15690 15680 15690 15660 369
401 20241209 131900 7266131240 15680 15680 15680 15680 49
402 20241209 131800 7265362920 15690 15680 15690 15680 79
403 20241209 131700 7264123420 15680 15680 15680 15680 100
404 20241209 131600 7262555420 15680 15680 15680 15670 295
405 20241209 131500 7257929960 15680 15670 15730 15670 2264
406 20241209 131400 7222383130 15660 15670 15700 15660 2119
407 20241209 131300 7189196110 15670 15730 15750 15650 179
408 20241209 131200 7186383370 15670 15710 15740 15600 2786
409 20241209 131100 7142740190 15710 15740 15740 15690 3234
410 20241209 131000 7091960410 15730 15730 15730 15730 124
411 20241209 130900 7090009890 15750 15750 15750 15750 163
412 20241209 130800 7087442640 15750 15760 15770 15750 236
413 20241209 130700 7083721870 15760 15750 15760 15740 1962
414 20241209 130600 7052820440 15740 15710 15750 15690 3962
415 20241209 130500 6990497940 15710 15700 15710 15700 382
416 20241209 130400 6984498980 15690 15620 15690 15610 3561
417 20241209 130300 6928833140 15620 15630 15630 15620 1313
418 20241209 130200 6908316790 15630 15610 15630 15610 851
419 20241209 130100 6895018870 15620 15590 15620 15590 636
420 20241209 130000 6885096050 15590 15590 15590 15590 268
421 20241209 125900 6880917930 15590 15600 15630 15590 871
422 20241209 125800 6867335080 15570 15600 15600 15570 3437
423 20241209 125700 6813759150 15600 15580 15610 15580 410
424 20241209 125600 6807364420 15590 15580 15620 15570 377
425 20241209 125500 6801485800 15580 15600 15600 15580 164
426 20241209 125400 6798929400 15600 15590 15620 15590 461
427 20241209 125300 6791735160 15600 15570 15620 15570 521
428 20241209 125200 6783606900 15560 15590 15610 15560 2285
429 20241209 125100 6748021700 15590 15580 15590 15580 257
430 20241209 125000 6744016810 15600 15590 15600 15580 1070
431 20241209 124900 6727335950 15600 15570 15600 15560 452
432 20241209 124800 6720294230 15550 15580 15580 15550 118
433 20241209 124700 6718459030 15550 15570 15570 15550 766
434 20241209 124600 6706544980 15570 15560 15570 15560 123
435 20241209 124500 6704630190 15560 15580 15580 15560 127
436 20241209 124400 6702653510 15570 15550 15570 15550 146
437 20241209 124300 6700382230 15530 15580 15590 15530 2245
438 20241209 124200 6665478120 15580 15630 15630 15570 561
439 20241209 124100 6656734430 15640 15630 15640 15630 353
440 20241209 124000 6651215350 15620 15630 15630 15550 2847
441 20241209 123900 6606873120 15640 15600 15640 15560 552
442 20241209 123800 6598260170 15620 15640 15640 15620 42
443 20241209 123700 6597604070 15610 15600 15610 15550 286
444 20241209 123600 6593143570 15610 15600 15610 15540 316
445 20241209 123500 6588223250 15550 15630 15630 15530 7721
446 20241209 123400 6468057550 15630 15630 15650 15630 152
447 20241209 123300 6465681760 15630 15640 15650 15610 603
448 20241209 123200 6456262060 15640 15660 15660 15640 269
449 20241209 123100 6452052940 15660 15680 15700 15660 282
450 20241209 123000 6447634150 15700 15670 15700 15670 251
451 20241209 122900 6443697600 15670 15660 15670 15650 488
452 20241209 122800 6436055200 15670 15680 15700 15670 392
453 20241209 122700 6429907170 15700 15640 15700 15640 2521
454 20241209 122600 6390433930 15650 15590 15650 15580 721
455 20241209 122500 6379166470 15580 15580 15590 15570 2032
456 20241209 122400 6347505200 15580 15590 15600 15560 2019
457 20241209 122300 6316058390 15590 15590 15600 15590 161
458 20241209 122200 6313548390 15590 15590 15600 15590 454
459 20241209 122100 6306470430 15590 15650 15650 15590 7975
460 20241209 122000 6181878250 15660 15650 15660 15650 259
461 20241209 121900 6177822890 15660 15650 15660 15650 494
462 20241209 121800 6170091750 15660 15660 15670 15650 172
463 20241209 121700 6167398720 15670 15660 15670 15650 163
464 20241209 121600 6164846280 15660 15680 15680 15650 247
465 20241209 121500 6160978180 15680 15680 15680 15660 938
466 20241209 121400 6146279160 15690 15690 15690 15690 53
467 20241209 121300 6145447590 15700 15710 15710 15690 173
468 20241209 121200 6142730790 15720 15730 15740 15720 410
469 20241209 121100 6136280750 15740 15690 15740 15680 925
470 20241209 121000 6121755710 15700 15690 15700 15680 63
471 20241209 120900 6120767350 15700 15740 15740 15680 846
472 20241209 120800 6107481360 15740 15700 15800 15700 1759
473 20241209 120700 6079824330 15700 15700 15800 15690 984
474 20241209 120600 6064353910 15700 15750 15760 15700 82
475 20241209 120500 6063063390 15770 15790 15790 15770 75
476 20241209 120400 6061880440 15790 15740 15800 15700 730
477 20241209 120300 6050397610 15760 15740 15760 15700 822
478 20241209 120200 6037479630 15740 15760 15760 15740 38
479 20241209 120100 6036881490 15740 15760 15760 15740 221
480 20241209 120000 6033398840 15800 15670 15800 15670 374
481 20241209 115900 6027516690 15660 15730 15730 15660 1429
482 20241209 115800 6005108870 15730 15750 15750 15730 589
483 20241209 115700 5995836510 15750 15780 15780 15750 37
484 20241209 115600 5995253330 15780 15740 15790 15730 213
485 20241209 115500 5991897680 15740 15730 15760 15730 137
486 20241209 115400 5989741050 15790 15770 15800 15770 445
487 20241209 115300 5982714570 15750 15750 15790 15660 3102
488 20241209 115200 5934016990 15750 15750 15790 15740 416
489 20241209 115100 5927458940 15740 15750 15770 15730 402
490 20241209 115000 5921125420 15770 15790 15790 15750 285
491 20241209 114900 5916634780 15790 15820 15820 15770 485
492 20241209 114800 5908980630 15830 15850 15850 15820 382
493 20241209 114700 5902934490 15850 15800 15860 15800 1042
494 20241209 114600 5886447220 15790 15820 15820 15790 260
495 20241209 114500 5882337350 15810 15820 15820 15810 233
496 20241209 114400 5878652020 15820 15770 15820 15730 2610
497 20241209 114300 5837494170 15770 15710 15770 15710 377
498 20241209 114200 5831562550 15720 15690 15730 15680 387
499 20241209 114100 5825482710 15690 15670 15740 15660 232
500 20241209 114000 5821846690 15660 15670 15720 15660 395
501 20241209 113900 5815658200 15670 15660 15720 15650 335
502 20241209 113800 5810401770 15650 15770 15770 15640 7834
503 20241209 113700 5687394510 15770 15810 15810 15760 348
504 20241209 113600 5681907680 15760 15810 15810 15760 1664
505 20241209 113500 5655664770 15780 15770 15800 15770 1397
506 20241209 113400 5633625020 15780 15790 15790 15770 491
507 20241209 113300 5625876370 15790 15840 15850 15790 334
508 20241209 113200 5620596710 15840 15820 15840 15820 13
509 20241209 113100 5620390870 15850 15810 15860 15770 668
510 20241209 113000 5609826950 15800 15800 15850 15800 369
511 20241209 112900 5603990180 15800 15790 15800 15780 82
512 20241209 112800 5602694800 15810 15840 15890 15810 2971
513 20241209 112700 5555675620 15810 15810 15840 15770 1614
514 20241209 112600 5530180460 15810 15790 15810 15790 493
515 20241209 112500 5522389280 15780 15760 15780 15760 529
516 20241209 112400 5514044630 15780 15760 15800 15750 726
517 20241209 112300 5502586000 15770 15820 15840 15770 564
518 20241209 112200 5493669760 15820 15810 15850 15810 852
519 20241209 112100 5480195790 15820 15730 15820 15730 2260
520 20241209 112000 5444572820 15720 15640 15720 15640 3096
521 20241209 111900 5395963790 15630 15660 15680 15630 485
522 20241209 111800 5388378600 15630 15660 15710 15630 2478
523 20241209 111700 5349617150 15650 15670 15670 15650 274
524 20241209 111600 5345328650 15660 15630 15670 15630 577
525 20241209 111500 5336301580 15630 15700 15710 15620 7542
526 20241209 111400 5218361180 15670 15650 15720 15620 2079
527 20241209 111300 5185793890 15650 15540 15650 15530 4901
528 20241209 111200 5109367490 15530 15590 15610 15530 7909
529 20241209 111100 4986222680 15600 15600 15610 15600 1616
530 20241209 111000 4961010960 15660 15630 15690 15600 7815
531 20241209 110900 4838890550 15630 15700 15700 15630 3871
532 20241209 110800 4778318730 15690 15700 15700 15650 1422
533 20241209 110700 4756030830 15730 15700 15730 15690 3088
534 20241209 110600 4707538260 15700 15650 15700 15650 640
535 20241209 110500 4697514790 15650 15710 15710 15640 6809
536 20241209 110400 4590738010 15720 15740 15750 15700 7258
537 20241209 110300 4476738490 15730 15730 15730 15710 2935
538 20241209 110200 4430576870 15730 15730 15730 15720 349
539 20241209 110100 4425087110 15710 15760 15770 15710 3814
540 20241209 110000 4365135510 15750 15760 15760 15750 772
541 20241209 105900 4352975220 15770 15770 15790 15760 594
542 20241209 105800 4343603360 15760 15740 15780 15740 1127
543 20241209 105700 4325850320 15740 15730 15740 15720 336
544 20241209 105600 4320563940 15720 15720 15740 15720 171
545 20241209 105500 4317875800 15720 15750 15750 15720 733
546 20241209 105400 4306340960 15740 15730 15740 15730 130
547 20241209 105300 4304295030 15730 15750 15750 15720 560
548 20241209 105200 4295481690 15740 15730 15750 15710 898
549 20241209 105100 4281353140 15730 15800 15800 15710 1009
550 20241209 105000 4265490150 15790 15810 15870 15790 200
551 20241209 104900 4262326080 15930 15870 15930 15800 1435
552 20241209 104800 4239636400 15800 15800 16000 15770 375
553 20241209 104700 4233679400 15860 15770 15860 15730 685
554 20241209 104600 4222847650 15740 15710 15780 15690 1229
555 20241209 104500 4203527200 15710 15740 15740 15680 3385
556 20241209 104400 4150385110 15740 15770 15770 15740 401
557 20241209 104300 4144069160 15730 15700 15830 15690 3038
558 20241209 104200 4096342570 15700 15760 15770 15690 3458
559 20241209 104100 4041992690 15760 15810 15830 15750 1678
560 20241209 104000 4015511960 15810 15810 15830 15800 1674
561 20241209 103900 3989057520 15810 15770 15810 15760 170
562 20241209 103800 3986372840 15750 15760 15820 15740 655
563 20241209 103700 3976050750 15790 15750 15790 15750 1344
564 20241209 103600 3954857060 15750 15720 15790 15720 286
565 20241209 103500 3950356030 15700 15770 15830 15700 7092
566 20241209 103400 3838746810 15770 15780 15790 15730 3447
567 20241209 103300 3784429540 15790 15770 15830 15760 1031
568 20241209 103200 3768160030 15770 15880 15880 15770 12591
569 20241209 103100 3568865340 15890 15900 15900 15870 1810
570 20241209 103000 3540116920 15900 15900 15930 15900 296
571 20241209 102900 3535409270 15890 15890 15930 15890 248
572 20241209 102800 3531467280 15890 15890 15930 15880 300
573 20241209 102700 3526699290 15900 15910 15920 15880 3592
574 20241209 102600 3469561510 15960 15970 16010 15920 1027
575 20241209 102500 3453186920 15960 16030 16050 15960 910
576 20241209 102400 3438624390 16040 15990 16040 15960 429
577 20241209 102300 3431757060 15990 15970 15990 15920 447
578 20241209 102200 3424622560 15970 15930 15990 15930 387
579 20241209 102100 3418443310 15930 15970 15980 15930 717
580 20241209 102000 3406998720 15980 16060 16060 15970 583
581 20241209 101900 3397682280 15960 16020 16070 15950 450
582 20241209 101800 3390490430 15980 15980 16000 15950 916
583 20241209 101700 3375861090 15990 15990 16070 15960 1193
584 20241209 101600 3356814970 15950 15950 15950 15940 850
585 20241209 101500 3343258390 15940 15920 15940 15880 3258
586 20241209 101400 3291436920 15930 16070 16070 15920 9186
587 20241209 101300 3144710540 16030 16050 16100 16030 3026
588 20241209 101200 3096164870 16040 16060 16060 16040 658
589 20241209 101100 3085608920 16040 16070 16070 16040 778
590 20241209 101000 3073125380 16070 16070 16070 16070 1628
591 20241209 100900 3046963420 16070 16050 16090 16050 803
592 20241209 100800 3034071870 16050 16090 16090 16050 536
593 20241209 100700 3025464690 16100 16090 16100 16050 598
594 20241209 100600 3015857370 16080 16090 16120 16050 373
595 20241209 100500 3009857690 16120 16080 16130 16080 516
596 20241209 100400 3001534710 16060 16130 16130 16040 2096
597 20241209 100300 2967876740 16130 16060 16130 16050 868
598 20241209 100200 2953929630 16050 16050 16080 16020 3179
599 20241209 100100 2902965400 16050 16030 16110 16030 827
600 20241209 100000 2889673850 16030 16090 16120 16030 779
601 20241209 095900 2877176190 16130 16020 16130 16020 451
602 20241209 095800 2869922810 16020 16040 16050 16020 1191
603 20241209 095700 2850836030 16040 16000 16120 16000 2825
604 20241209 095600 2805592480 15990 15960 15990 15960 318
605 20241209 095500 2800508060 15880 15910 15970 15800 9345
606 20241209 095400 2652372110 15910 15870 15910 15870 470
607 20241209 095300 2644905820 15860 15880 15880 15850 1147
608 20241209 095200 2626725140 15860 15830 15920 15820 1901
609 20241209 095100 2596620930 15830 15970 15970 15830 11428
610 20241209 095000 2414804080 15960 15980 16000 15950 1593
611 20241209 094900 2389371710 15970 16050 16050 15970 3649
612 20241209 094800 2331039400 16030 16130 16130 16000 4491
613 20241209 094700 2259094850 16150 16180 16180 16150 238
614 20241209 094600 2255247150 16170 16100 16180 16100 523
615 20241209 094500 2246808190 16110 16080 16130 16030 611
616 20241209 094400 2236978330 16080 16090 16090 16000 2282
617 20241209 094300 2200400670 16090 16080 16110 16000 6478
618 20241209 094200 2096530380 16070 16170 16180 16040 11381
619 20241209 094100 1913396200 16160 16160 16160 16150 411
620 20241209 094000 1906754810 16150 16170 16180 16130 2039
621 20241209 093900 1873845980 16170 16180 16200 16150 1662
622 20241209 093800 1846964120 16180 16140 16180 16140 460
623 20241209 093700 1839537150 16160 16130 16160 16130 175
624 20241209 093600 1836713110 16130 16190 16190 16120 4025
625 20241209 093500 1771682060 16190 16270 16270 16190 3626
626 20241209 093400 1712858540 16270 16300 16300 16270 527
627 20241209 093300 1704279200 16300 16310 16350 16290 738
628 20241209 093200 1692234100 16290 16350 16350 16290 684
629 20241209 093100 1681060240 16340 16260 16350 16260 834
630 20241209 093000 1667474910 16260 16260 16300 16260 1712
631 20241209 092900 1639622690 16250 16280 16310 16230 1021
632 20241209 092800 1623009710 16300 16350 16350 16210 12927
633 20241209 092700 1412921440 16350 16350 16370 16280 2363
634 20241209 092600 1374348610 16320 16310 16360 16280 1688
635 20241209 092500 1346833990 16310 16370 16400 16300 2841
636 20241209 092400 1300340570 16370 16380 16380 16370 693
637 20241209 092300 1288991260 16390 16390 16400 16390 930
638 20241209 092200 1273747070 16390 16380 16390 16370 1028
639 20241209 092100 1256908000 16380 16400 16400 16380 199
640 20241209 092000 1253648360 16380 16330 16420 16330 827
641 20241209 091900 1240113970 16330 16370 16380 16290 2223
642 20241209 091800 1203814990 16350 16420 16450 16340 862
643 20241209 091700 1189682630 16420 16390 16500 16380 1615
644 20241209 091600 1163124250 16410 16290 16420 16290 212
645 20241209 091500 1159654440 16310 16290 16320 16230 595
646 20241209 091400 1149979280 16230 16350 16380 16220 1555
647 20241209 091300 1124724270 16410 16500 16540 16190 2541
648 20241209 091200 1083059570 16530 16460 16530 16370 4295
649 20241209 091100 1012211810 16460 16300 16460 16300 4085
650 20241209 091000 945344150 16300 16250 16310 16170 5543
651 20241209 090900 855252810 16290 16320 16330 16150 2421
652 20241209 090800 815850290 16320 16380 16380 16220 952
653 20241209 090700 800318800 16390 16180 16390 16120 2837
654 20241209 090600 754221140 16110 16090 16210 16060 8443
655 20241209 090500 618333230 16100 16090 16260 16080 6980
656 20241209 090400 505469080 16090 16310 16330 16090 6850
657 20241209 090300 394694700 16480 16550 16550 16290 5022
658 20241209 090200 312257960 16570 16600 16670 16420 6013
659 20241209 090100 212679490 16690 16500 16690 16380 6842
660 20241209 090000 99777250 16500 16480 16630 16410 6021