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

667
091700/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,667 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,200500,2840772620,6800,6800,6800,6800,22669
20241209,200400,2840772620,6800,6800,6800,6800,0
20241209,200300,2840772620,6800,6800,6800,6800,0
20241209,200200,2840772620,6800,6800,6800,6800,0
20241209,200100,2840772620,6800,6800,6800,6800,0
20241209,200000,2840772620,6800,6800,6800,6800,0
20241209,195900,2840772620,6800,6800,6800,6800,0
20241209,195800,2840772620,6800,6800,6800,6800,0
20241209,195700,2840772620,6800,6800,6800,6800,0
20241209,195600,2840772620,6800,6800,6800,6800,0
20241209,195500,2840772620,6800,6800,6800,6800,0
20241209,195400,2840772620,6800,6800,6800,6800,0
20241209,195300,2840772620,6800,6800,6800,6800,0
20241209,195200,2840772620,6800,6800,6800,6800,0
20241209,195100,2840772620,6800,6800,6800,6800,0
20241209,195000,2840772620,6800,6800,6800,6800,0
20241209,194900,2840772620,6800,6800,6800,6800,0
20241209,194800,2840772620,6800,6800,6800,6800,0
20241209,194700,2840772620,6800,6800,6800,6800,0
20241209,194600,2840772620,6800,6800,6800,6800,0
20241209,194500,2840772620,6800,6800,6800,6800,0
20241209,194400,2840772620,6800,6800,6800,6800,0
20241209,194300,2840772620,6800,6800,6800,6800,0
20241209,194200,2840772620,6800,6800,6800,6800,0
20241209,194100,2840772620,6800,6800,6800,6800,0
20241209,194000,2840772620,6800,6800,6800,6800,0
20241209,193900,2840772620,6800,6800,6800,6800,0
20241209,193800,2840772620,6800,6800,6800,6800,0
20241209,193700,2840772620,6800,6800,6800,6800,0
20241209,193600,2840772620,6800,6800,6800,6800,0
20241209,193500,2840772620,6800,6800,6800,6800,22669
20241209,193400,2840772620,6800,6800,6800,6800,0
20241209,193300,2840772620,6800,6800,6800,6800,0
20241209,193200,2840772620,6800,6800,6800,6800,0
20241209,193100,2840772620,6800,6800,6800,6800,0
20241209,193000,2840772620,6800,6800,6800,6800,0
20241209,192900,2840772620,6800,6800,6800,6800,0
20241209,192800,2840772620,6800,6800,6800,6800,0
20241209,192700,2840772620,6800,6800,6800,6800,0
20241209,192600,2840772620,6800,6800,6800,6800,0
20241209,192500,2840772620,6800,6800,6800,6800,0
20241209,192400,2840772620,6800,6800,6800,6800,0
20241209,192300,2840772620,6800,6800,6800,6800,0
20241209,192200,2840772620,6800,6800,6800,6800,0
20241209,192100,2840772620,6800,6800,6800,6800,0
20241209,192000,2840772620,6800,6800,6800,6800,0
20241209,191900,2840772620,6800,6800,6800,6800,0
20241209,191800,2840772620,6800,6800,6800,6800,0
20241209,191700,2840772620,6800,6800,6800,6800,0
20241209,191600,2840772620,6800,6800,6800,6800,0
20241209,191500,2840772620,6800,6800,6800,6800,0
20241209,191400,2840772620,6800,6800,6800,6800,0
20241209,191300,2840772620,6800,6800,6800,6800,0
20241209,191200,2840772620,6800,6800,6800,6800,0
20241209,191100,2840772620,6800,6800,6800,6800,0
20241209,191000,2840772620,6800,6800,6800,6800,0
20241209,190900,2840772620,6800,6800,6800,6800,0
20241209,190800,2840772620,6800,6800,6800,6800,0
20241209,190700,2840772620,6800,6800,6800,6800,0
20241209,190600,2840772620,6800,6800,6800,6800,0
20241209,190500,2840772620,6800,6800,6800,6800,22669
20241209,190400,2840772620,6800,6800,6800,6800,0
20241209,190300,2840772620,6800,6800,6800,6800,0
20241209,190200,2840772620,6800,6800,6800,6800,0
20241209,190100,2840772620,6800,6800,6800,6800,0
20241209,190000,2840772620,6800,6800,6800,6800,0
20241209,185900,2840772620,6800,6800,6800,6800,0
20241209,185800,2840772620,6800,6800,6800,6800,0
20241209,185700,2840772620,6800,6800,6800,6800,0
20241209,185600,2840772620,6800,6800,6800,6800,0
20241209,185500,2840772620,6800,6800,6800,6800,0
20241209,185400,2840772620,6800,6800,6800,6800,0
20241209,185300,2840772620,6800,6800,6800,6800,0
20241209,185200,2840772620,6800,6800,6800,6800,0
20241209,185100,2840772620,6800,6800,6800,6800,0
20241209,185000,2840772620,6800,6800,6800,6800,0
20241209,184900,2840772620,6800,6800,6800,6800,0
20241209,184800,2840772620,6800,6800,6800,6800,0
20241209,184700,2840772620,6800,6800,6800,6800,0
20241209,184600,2840772620,6800,6800,6800,6800,0
20241209,184500,2840772620,6800,6800,6800,6800,0
20241209,184400,2840772620,6800,6800,6800,6800,0
20241209,184300,2840772620,6800,6800,6800,6800,0
20241209,184200,2840772620,6800,6800,6800,6800,0
20241209,184100,2840772620,6800,6800,6800,6800,0
20241209,184000,2840772620,6800,6800,6800,6800,0
20241209,183900,2840772620,6800,6800,6800,6800,0
20241209,183800,2840772620,6800,6800,6800,6800,0
20241209,183700,2840772620,6800,6800,6800,6800,0
20241209,183600,2840772620,6800,6800,6800,6800,0
20241209,183500,2840772620,6800,6800,6800,6800,22669
20241209,183400,2840772620,6800,6800,6800,6800,0
20241209,183300,2840772620,6800,6800,6800,6800,0
20241209,183200,2840772620,6800,6800,6800,6800,0
20241209,183100,2840772620,6800,6800,6800,6800,0
20241209,183000,2840772620,6800,6800,6800,6800,0
20241209,182900,2840772620,6800,6800,6800,6800,0
20241209,182800,2840772620,6800,6800,6800,6800,0
20241209,182700,2840772620,6800,6800,6800,6800,0
20241209,182600,2840772620,6800,6800,6800,6800,0
20241209,182500,2840772620,6800,6800,6800,6800,0
20241209,182400,2840772620,6800,6800,6800,6800,0
20241209,182300,2840772620,6800,6800,6800,6800,0
20241209,182200,2840772620,6800,6800,6800,6800,0
20241209,182100,2840772620,6800,6800,6800,6800,0
20241209,182000,2840772620,6800,6800,6800,6800,0
20241209,181900,2840772620,6800,6800,6800,6800,0
20241209,181800,2840772620,6800,6800,6800,6800,0
20241209,181700,2840772620,6800,6800,6800,6800,0
20241209,181600,2840772620,6800,6800,6800,6800,0
20241209,181500,2840772620,6800,6800,6800,6800,0
20241209,181400,2840772620,6800,6800,6800,6800,0
20241209,181300,2840772620,6800,6800,6800,6800,0
20241209,181200,2840772620,6800,6800,6800,6800,0
20241209,181100,2840772620,6800,6800,6800,6800,0
20241209,181000,2840772620,6800,6800,6800,6800,0
20241209,180900,2840772620,6800,6800,6800,6800,0
20241209,180800,2840772620,6800,6800,6800,6800,0
20241209,180700,2840772620,6800,6800,6800,6800,0
20241209,180600,2840772620,6800,6800,6800,6800,0
20241209,180500,2840772620,6800,6800,6800,6800,22669
20241209,180400,2840772620,6800,6800,6800,6800,0
20241209,180300,2840772620,6800,6800,6800,6800,0
20241209,180200,2840772620,6800,6800,6800,6800,0
20241209,180100,2840772620,6800,6800,6800,6800,0
20241209,180000,2840772620,6800,6800,6800,6800,0
20241209,175900,2840772620,6800,6800,6800,6800,0
20241209,175800,2840772620,6800,6800,6800,6800,0
20241209,175700,2840772620,6800,6800,6800,6800,0
20241209,175600,2840772620,6800,6800,6800,6800,0
20241209,175500,2840772620,6800,6800,6800,6800,0
20241209,175400,2840772620,6800,6800,6800,6800,0
20241209,175300,2840772620,6800,6800,6800,6800,0
20241209,175200,2840772620,6800,6800,6800,6800,0
20241209,175100,2840772620,6800,6800,6800,6800,0
20241209,175000,2840772620,6800,6800,6800,6800,0
20241209,174900,2840772620,6800,6800,6800,6800,0
20241209,174800,2840772620,6800,6800,6800,6800,0
20241209,174700,2840772620,6800,6800,6800,6800,0
20241209,174600,2840772620,6800,6800,6800,6800,0
20241209,174500,2840772620,6800,6800,6800,6800,0
20241209,174400,2840772620,6800,6800,6800,6800,0
20241209,174300,2840772620,6800,6800,6800,6800,0
20241209,174200,2840772620,6800,6800,6800,6800,0
20241209,174100,2840772620,6800,6800,6800,6800,0
20241209,174000,2840772620,6800,6800,6800,6800,0
20241209,173900,2840772620,6800,6800,6800,6800,0
20241209,173800,2840772620,6800,6800,6800,6800,0
20241209,173700,2840772620,6800,6800,6800,6800,0
20241209,173600,2840772620,6800,6800,6800,6800,0
20241209,173500,2840772620,6800,6800,6800,6800,22669
20241209,173400,2840772620,6800,6800,6800,6800,0
20241209,173300,2840772620,6800,6800,6800,6800,0
20241209,173200,2840772620,6800,6800,6800,6800,0
20241209,173100,2840772620,6800,6800,6800,6800,0
20241209,173000,2840772620,6800,6800,6800,6800,0
20241209,172900,2840772620,6800,6800,6800,6800,0
20241209,172800,2840772620,6800,6800,6800,6800,0
20241209,172700,2840772620,6800,6800,6800,6800,0
20241209,172600,2840772620,6800,6800,6800,6800,0
20241209,172500,2840772620,6800,6800,6800,6800,0
20241209,172400,2840772620,6800,6800,6800,6800,0
20241209,172300,2840772620,6800,6800,6800,6800,0
20241209,172200,2840772620,6800,6800,6800,6800,0
20241209,172100,2840772620,6800,6800,6800,6800,0
20241209,172000,2840772620,6800,6800,6800,6800,0
20241209,171900,2840772620,6800,6800,6800,6800,0
20241209,171800,2840772620,6800,6800,6800,6800,0
20241209,171700,2840772620,6800,6800,6800,6800,0
20241209,171600,2840772620,6800,6800,6800,6800,0
20241209,171500,2840772620,6800,6800,6800,6800,0
20241209,171400,2840772620,6800,6800,6800,6800,0
20241209,171300,2840772620,6800,6800,6800,6800,0
20241209,171200,2840772620,6800,6800,6800,6800,0
20241209,171100,2840772620,6800,6800,6800,6800,0
20241209,171000,2840772620,6800,6800,6800,6800,0
20241209,170900,2840772620,6800,6800,6800,6800,0
20241209,170800,2840772620,6800,6800,6800,6800,0
20241209,170700,2840772620,6800,6800,6800,6800,0
20241209,170600,2840772620,6800,6800,6800,6800,0
20241209,170500,2840772620,6800,6800,6800,6800,22669
20241209,170400,2840772620,6800,6800,6800,6800,0
20241209,170300,2840772620,6800,6800,6800,6800,0
20241209,170200,2840772620,6800,6800,6800,6800,0
20241209,170100,2840772620,6800,6800,6800,6800,0
20241209,170000,2840772620,6800,6800,6800,6800,0
20241209,165900,2840772620,6800,6800,6800,6800,0
20241209,165800,2840772620,6800,6800,6800,6800,0
20241209,165700,2840772620,6800,6800,6800,6800,0
20241209,165600,2840772620,6800,6800,6800,6800,0
20241209,165500,2840772620,6800,6800,6800,6800,0
20241209,165400,2840772620,6800,6800,6800,6800,0
20241209,165300,2840772620,6800,6800,6800,6800,0
20241209,165200,2840772620,6800,6800,6800,6800,0
20241209,165100,2840772620,6800,6800,6800,6800,0
20241209,165000,2840772620,6800,6800,6800,6800,0
20241209,164900,2840772620,6800,6800,6800,6800,0
20241209,164800,2840772620,6800,6800,6800,6800,0
20241209,164700,2840772620,6800,6800,6800,6800,0
20241209,164600,2840772620,6800,6800,6800,6800,0
20241209,164500,2840772620,6800,6800,6800,6800,0
20241209,164400,2840772620,6800,6800,6800,6800,0
20241209,164300,2840772620,6800,6800,6800,6800,0
20241209,164200,2840772620,6800,6800,6800,6800,0
20241209,164100,2840772620,6800,6800,6800,6800,0
20241209,164000,2840772620,6800,6800,6800,6800,0
20241209,163900,2840772620,6800,6800,6800,6800,0
20241209,163800,2840772620,6800,6800,6800,6800,0
20241209,163700,2840772620,6800,6800,6800,6800,0
20241209,163600,2840772620,6800,6800,6800,6800,0
20241209,163500,2840772620,6800,6800,6800,6800,22669
20241209,163400,2840772620,6800,6800,6800,6800,0
20241209,163300,2840772620,6800,6800,6800,6800,0
20241209,163200,2840772620,6800,6800,6800,6800,0
20241209,163100,2840772620,6800,6800,6800,6800,0
20241209,163000,2840772620,6800,6800,6800,6800,0
20241209,162900,2840772620,6800,6800,6800,6800,0
20241209,162800,2840772620,6800,6800,6800,6800,0
20241209,162700,2840772620,6800,6800,6800,6800,0
20241209,162600,2840772620,6800,6800,6800,6800,0
20241209,162500,2840772620,6800,6800,6800,6800,0
20241209,162400,2840772620,6800,6800,6800,6800,0
20241209,162300,2840772620,6800,6800,6800,6800,0
20241209,162200,2840772620,6800,6800,6800,6800,0
20241209,162100,2840772620,6800,6800,6800,6800,0
20241209,162000,2840772620,6800,6800,6800,6800,0
20241209,161900,2840772620,6800,6800,6800,6800,0
20241209,161800,2840772620,6800,6800,6800,6800,0
20241209,161700,2840772620,6800,6800,6800,6800,0
20241209,161600,2840772620,6800,6800,6800,6800,0
20241209,161500,2840772620,6800,6800,6800,6800,0
20241209,161400,2840772620,6800,6800,6800,6800,0
20241209,161300,2840772620,6800,6800,6800,6800,0
20241209,161200,2840772620,6800,6800,6800,6800,0
20241209,161100,2840772620,6800,6800,6800,6800,0
20241209,161000,2840772620,6800,6800,6800,6800,0
20241209,160900,2840772620,6800,6800,6800,6800,0
20241209,160800,2840772620,6800,6800,6800,6800,0
20241209,160700,2840772620,6800,6800,6800,6800,0
20241209,160600,2840772620,6800,6800,6800,6800,0
20241209,160500,2840772620,6800,6800,6800,6800,22669
20241209,160400,2840772620,6800,6800,6800,6800,0
20241209,160300,2840772620,6800,6800,6800,6800,0
20241209,160200,2840772620,6800,6800,6800,6800,0
20241209,160100,2840772620,6800,6800,6800,6800,0
20241209,160000,2840772620,6800,6800,6800,6800,0
20241209,155900,2840772620,6800,6800,6800,6800,0
20241209,155800,2840772620,6800,6800,6800,6800,0
20241209,155700,2840772620,6800,6800,6800,6800,0
20241209,155600,2840772620,6800,6800,6800,6800,0
20241209,155500,2840772620,6800,6800,6800,6800,0
20241209,155400,2840772620,6800,6800,6800,6800,0
20241209,155300,2840772620,6800,6800,6800,6800,0
20241209,155200,2840772620,6800,6800,6800,6800,0
20241209,155100,2840772620,6800,6800,6800,6800,0
20241209,155000,2840772620,6800,6800,6800,6800,0
20241209,154900,2840772620,6800,6800,6800,6800,0
20241209,154800,2840772620,6800,6800,6800,6800,0
20241209,154700,2840772620,6800,6800,6800,6800,0
20241209,154600,2840772620,6800,6800,6800,6800,0
20241209,154500,2840772620,6800,6800,6800,6800,0
20241209,154400,2840772620,6800,6800,6800,6800,0
20241209,154300,2840772620,6800,6800,6800,6800,0
20241209,154200,2840772620,6800,6800,6800,6800,0
20241209,154100,2840772620,6800,6800,6800,6800,0
20241209,154000,2840772620,6800,6800,6800,6800,0
20241209,153900,2840772620,6800,6800,6800,6800,0
20241209,153800,2840772620,6800,6800,6800,6800,0
20241209,153700,2840772620,6800,6800,6800,6800,0
20241209,153600,2840772620,6800,6800,6800,6800,0
20241209,153500,2840772620,6800,6800,6800,6800,22669
20241209,153400,2840772620,6800,6800,6800,6800,0
20241209,153300,2840772620,6800,6800,6800,6800,0
20241209,153200,2840772620,6800,6800,6800,6800,0
20241209,153100,2840772620,6800,6800,6800,6800,0
20241209,153000,2840772620,6800,6800,6800,6800,22669
20241209,152900,2686623420,6780,6780,6780,6780,0
20241209,152800,2686623420,6780,6780,6780,6780,0
20241209,152700,2686623420,6780,6780,6780,6780,0
20241209,152600,2686623420,6780,6780,6780,6780,0
20241209,152500,2686623420,6780,6780,6780,6780,0
20241209,152400,2686623420,6780,6780,6780,6780,0
20241209,152300,2686623420,6780,6780,6780,6780,0
20241209,152200,2686623420,6780,6780,6780,6780,0
20241209,152100,2686623420,6780,6780,6780,6780,0
20241209,152000,2686623420,6780,6780,6780,6780,0
20241209,151900,2686623420,6780,6710,6800,6700,5415
20241209,151800,2650142370,6700,6710,6710,6690,1194
20241209,151700,2642147130,6710,6710,6720,6700,1064
20241209,151600,2635010420,6710,6720,6720,6700,1392
20241209,151500,2625680800,6720,6720,6720,6710,283
20241209,151400,2623780510,6720,6710,6720,6710,445
20241209,151300,2620792790,6710,6710,6710,6710,604
20241209,151200,2616739950,6710,6710,6720,6710,554
20241209,151100,2613022490,6710,6720,6720,6700,2473
20241209,151000,2596441560,6720,6720,6720,6720,94
20241209,150900,2595809880,6720,6720,6720,6720,84
20241209,150800,2595245400,6720,6720,6730,6720,285
20241209,150700,2593328500,6720,6760,6790,6700,21670
20241209,150600,2447951560,6780,6700,6780,6690,9511
20241209,150500,2384070640,6710,6700,6710,6700,1588
20241209,150400,2373429930,6700,6700,6700,6690,1976
20241209,150300,2360192230,6700,6700,6700,6700,191
20241209,150200,2358912530,6700,6700,6710,6700,653
20241209,150100,2354537080,6700,6710,6710,6690,2509
20241209,150000,2337727160,6700,6700,6710,6690,1326
20241209,145900,2328843760,6700,6700,6700,6690,358
20241209,145800,2326445180,6700,6700,6700,6700,802
20241209,145700,2321071780,6700,6690,6700,6690,510
20241209,145600,2317656170,6690,6700,6700,6690,1156
20241209,145500,2309921480,6690,6700,6710,6680,2081
20241209,145400,2296005650,6700,6700,6710,6700,1009
20241209,145300,2289239630,6710,6710,6710,6700,1592
20241209,145200,2278571830,6710,6710,6710,6710,36
20241209,145100,2278330270,6710,6700,6710,6700,105
20241209,145000,2277626390,6710,6710,6710,6700,295
20241209,144900,2275647440,6710,6710,6710,6710,57
20241209,144800,2275264970,6710,6710,6710,6700,259
20241209,144700,2273529080,6700,6700,6710,6700,526
20241209,144600,2270004860,6700,6700,6700,6700,44
20241209,144500,2269710060,6690,6700,6700,6690,247
20241209,144400,2268055180,6700,6700,6700,6700,40
20241209,144300,2267787180,6700,6700,6700,6700,204
20241209,144200,2266420380,6700,6710,6710,6700,1391
20241209,144100,2257100340,6710,6710,6710,6710,35
20241209,144000,2256865490,6700,6700,6710,6700,804
20241209,143900,2251475740,6700,6700,6710,6700,144
20241209,143800,2250510550,6710,6700,6710,6700,37
20241209,143700,2250262290,6700,6710,6710,6700,568
20241209,143600,2246456330,6710,6710,6710,6710,36
20241209,143500,2246214770,6710,6710,6710,6710,3
20241209,143400,2246194640,6710,6700,6710,6700,1188
20241209,143300,2238234700,6710,6700,6710,6700,660
20241209,143200,2233812300,6710,6710,6710,6710,35
20241209,143100,2233577450,6710,6700,6710,6700,37
20241209,143000,2233329190,6710,6710,6710,6700,253
20241209,142900,2231632640,6710,6710,6710,6710,35
20241209,142800,2231397790,6710,6710,6710,6710,35
20241209,142700,2231162940,6710,6710,6710,6710,34
20241209,142600,2230934800,6710,6700,6710,6700,2097
20241209,142500,2216883580,6700,6700,6700,6690,165
20241209,142400,2215779090,6700,6700,6700,6700,91
20241209,142300,2215169390,6700,6690,6700,6690,1205
20241209,142200,2207107080,6700,6700,6700,6700,46
20241209,142100,2206798880,6700,6700,6700,6700,66
20241209,142000,2206356680,6700,6700,6700,6690,1414
20241209,141900,2196896470,6700,6690,6700,6690,116
20241209,141800,2196119780,6700,6700,6700,6690,78
20241209,141700,2195597430,6700,6700,6700,6700,64
20241209,141600,2195168630,6700,6700,6700,6700,54
20241209,141500,2194806830,6700,6700,6700,6700,89
20241209,141400,2194210530,6700,6700,6700,6690,1064
20241209,141300,2187091730,6700,6700,6700,6700,106
20241209,141200,2186381530,6700,6700,6700,6690,4934
20241209,141100,2153331420,6710,6710,6720,6710,99
20241209,141000,2152666750,6720,6730,6730,6720,788
20241209,140900,2147370280,6730,6710,6730,6700,5098
20241209,140800,2113155240,6710,6710,6710,6710,34
20241209,140700,2112927100,6710,6700,6710,6700,52
20241209,140600,2112578350,6710,6710,6710,6700,356
20241209,140500,2110192590,6710,6700,6710,6700,306
20241209,140400,2108141470,6710,6710,6710,6700,39
20241209,140300,2107879800,6710,6710,6710,6700,166
20241209,140200,2106767240,6710,6710,6710,6700,66
20241209,140100,2106324590,6710,6710,6710,6710,44
20241209,140000,2106029350,6710,6700,6710,6700,143
20241209,135900,2105069860,6700,6710,6710,6700,53
20241209,135800,2104714320,6710,6710,6710,6700,546
20241209,135700,2101055660,6710,6710,6710,6700,61
20241209,135600,2100646410,6710,6710,6710,6710,41
20241209,135500,2100371300,6700,6700,6710,6700,506
20241209,135400,2096980920,6710,6710,6710,6710,33
20241209,135300,2096759490,6710,6710,6710,6700,145
20241209,135200,2095786580,6710,6710,6710,6710,42
20241209,135100,2095504760,6700,6710,6710,6700,98
20241209,135000,2094847620,6710,6700,6710,6700,37
20241209,134900,2094599360,6710,6710,6710,6710,34
20241209,134800,2094371220,6710,6710,6710,6710,34
20241209,134700,2094143080,6710,6710,6710,6700,52
20241209,134600,2093794320,6710,6700,6710,6700,92
20241209,134500,2093177380,6700,6710,6710,6700,45
20241209,134400,2092875440,6710,6710,6710,6710,43
20241209,134300,2092586910,6710,6710,6710,6710,39
20241209,134200,2092325220,6710,6710,6710,6710,45
20241209,134100,2092023270,6710,6700,6710,6700,35
20241209,134000,2091788430,6710,6710,6710,6710,34
20241209,133900,2091560290,6710,6700,6710,6700,179
20241209,133800,2090360530,6710,6710,6710,6710,43
20241209,133700,2090072000,6700,6710,6710,6700,201
20241209,133600,2088724790,6710,6710,6710,6710,35
20241209,133500,2088489940,6710,6710,6710,6700,450
20241209,133400,2085474550,6710,6710,6710,6710,33
20241209,133300,2085253120,6710,6710,6710,6710,54
20241209,133200,2084890780,6710,6710,6710,6710,44
20241209,133100,2084595540,6710,6710,6710,6710,34
20241209,133000,2084367400,6710,6710,6710,6700,127
20241209,132900,2083515960,6710,6710,6710,6710,35
20241209,132800,2083281110,6710,6710,6710,6700,145
20241209,132700,2082308170,6710,6710,6710,6710,34
20241209,132600,2082080030,6710,6710,6710,6710,36
20241209,132500,2081838470,6710,6700,6710,6700,124
20241209,132400,2081007330,6710,6710,6710,6710,34
20241209,132300,2080779190,6710,6710,6710,6710,35
20241209,132200,2080544340,6700,6710,6710,6700,752
20241209,132100,2075505600,6710,6710,6710,6700,49
20241209,132000,2075176820,6710,6710,6710,6700,200
20241209,131900,2073836320,6710,6710,6710,6700,479
20241209,131800,2070626370,6710,6710,6710,6710,931
20241209,131700,2064379360,6700,6710,6710,6700,78
20241209,131600,2063856100,6710,6710,6710,6700,36
20241209,131500,2063614550,6710,6710,6710,6700,253
20241209,131400,2061917750,6710,6710,6710,6700,5474
20241209,131300,2025241770,6710,6710,6710,6710,34
20241209,131200,2025013630,6710,6710,6710,6700,341
20241209,131100,2022725530,6710,6710,6710,6710,204
20241209,131000,2021356690,6710,6700,6710,6700,245
20241209,130900,2019714860,6710,6710,6710,6710,34
20241209,130800,2019486720,6710,6710,6710,6710,48
20241209,130700,2019164640,6710,6700,6710,6700,537
20241209,130600,2015566370,6710,6710,6710,6710,138
20241209,130500,2014640390,6710,6710,6710,6710,34
20241209,130400,2014412250,6710,6710,6710,6700,44
20241209,130300,2014117020,6710,6700,6710,6700,35
20241209,130200,2013882180,6710,6710,6710,6710,34
20241209,130100,2013654040,6700,6710,6710,6700,55
20241209,130000,2013285000,6710,6710,6710,6700,193
20241209,125900,2011989980,6710,6710,6710,6710,34
20241209,125800,2011761840,6710,6710,6710,6710,34
20241209,125700,2011533700,6710,6710,6710,6710,98
20241209,125600,2010876120,6700,6700,6710,6700,79
20241209,125500,2010346480,6710,6710,6710,6710,34
20241209,125400,2010118340,6710,6710,6710,6700,44
20241209,125300,2009823110,6710,6710,6710,6710,37
20241209,125200,2009574840,6710,6710,6710,6700,288
20241209,125100,2007644740,6700,6710,6710,6700,95
20241209,125000,2007007800,6710,6710,6710,6700,73
20241209,124900,2006518270,6710,6710,6710,6700,52
20241209,124800,2006169520,6710,6710,6710,6700,271
20241209,124700,2004353370,6710,6710,6710,6700,125
20241209,124600,2003515330,6710,6710,6710,6710,36
20241209,124500,2003273770,6710,6700,6710,6700,712
20241209,124400,1998502260,6710,6710,6710,6710,95
20241209,124300,1997864810,6710,6710,6710,6710,350
20241209,124200,1995516310,6710,6710,6710,6710,48
20241209,124100,1995194230,6710,6710,6710,6710,168
20241209,124000,1994066950,6710,6700,6710,6700,44
20241209,123900,1993771810,6700,6710,6710,6690,1995
20241209,123800,1980393030,6710,6710,6710,6710,34
20241209,123700,1980164890,6710,6710,6710,6710,49
20241209,123600,1979836100,6710,6710,6710,6700,739
20241209,123500,1974883390,6710,6710,6710,6710,43
20241209,123400,1974594860,6710,6710,6710,6710,0
20241209,123300,1974594860,6710,6710,6710,6700,59
20241209,123200,1974199170,6710,6710,6710,6710,34
20241209,123100,1973971030,6710,6710,6710,6700,2220
20241209,123000,1959096530,6710,6710,6710,6700,45
20241209,122900,1958794590,6710,6710,6710,6710,155
20241209,122800,1957754540,6710,6710,6710,6710,39
20241209,122700,1957492850,6710,6710,6710,6700,88
20241209,122600,1956902470,6710,6710,6710,6710,36
20241209,122500,1956660910,6710,6710,6710,6700,62
20241209,122400,1956245160,6710,6700,6710,6700,113
20241209,122300,1955486940,6710,6710,6710,6710,45
20241209,122200,1955184990,6710,6710,6710,6700,168
20241209,122100,1954058710,6710,6710,6710,6710,1875
20241209,122000,1941477460,6730,6730,6730,6710,251
20241209,121900,1939792280,6730,6730,6730,6730,37
20241209,121800,1939543270,6730,6730,6730,6720,24
20241209,121700,1939381860,6710,6730,6730,6710,308
20241209,121600,1937312600,6730,6720,6730,6720,39
20241209,121500,1937050160,6720,6720,6720,6700,2967
20241209,121400,1917121570,6730,6740,6740,6710,1467
20241209,121300,1907257990,6740,6740,6740,6740,162
20241209,121200,1906166110,6740,6740,6740,6740,599
20241209,121100,1902128850,6740,6730,6740,6730,1338
20241209,121000,1893123770,6730,6740,6740,6730,36
20241209,120900,1892881140,6740,6740,6740,6730,289
20241209,120800,1890934780,6730,6730,6740,6730,3629
20241209,120700,1866509820,6720,6720,6730,6720,1200
20241209,120600,1858444360,6720,6720,6720,6720,239
20241209,120500,1856838280,6720,6710,6720,6710,255
20241209,120400,1855126860,6720,6720,6720,6710,364
20241209,120300,1852680790,6720,6720,6720,6710,60
20241209,120200,1852277820,6720,6720,6720,6720,36
20241209,120100,1852035900,6720,6720,6720,6710,37
20241209,120000,1851787270,6720,6720,6720,6720,2306
20241209,115900,1836290950,6730,6730,6730,6730,50
20241209,115800,1835954450,6730,6730,6730,6730,45
20241209,115700,1835651600,6730,6730,6730,6730,40
20241209,115600,1835382400,6730,6730,6730,6730,71
20241209,115500,1834904570,6730,6720,6730,6720,36
20241209,115400,1834662300,6730,6730,6730,6730,4
20241209,115300,1834635380,6730,6720,6730,6720,445
20241209,115200,1831643570,6720,6720,6720,6720,33
20241209,115100,1831421810,6720,6710,6720,6710,463
20241209,115000,1828315070,6710,6700,6710,6700,35
20241209,114900,1828080230,6710,6710,6710,6710,34
20241209,114800,1827852090,6710,6710,6710,6710,34
20241209,114700,1827623950,6710,6710,6710,6710,35
20241209,114600,1827389100,6710,6710,6710,6710,40
20241209,114500,1827120700,6720,6720,6720,6720,35
20241209,114400,1826885500,6720,6710,6720,6710,862
20241209,114300,1821094180,6710,6710,6710,6710,35
20241209,114200,1820859330,6710,6700,6710,6700,231
20241209,114100,1819311020,6700,6690,6700,6690,186
20241209,114000,1818066020,6690,6690,6700,6690,768
20241209,113900,1812927660,6700,6700,6700,6700,491
20241209,113800,1809637960,6700,6700,6700,6690,2572
20241209,113700,1792406860,6710,6710,6710,6700,61
20241209,113600,1791997560,6710,6710,6710,6700,793
20241209,113500,1786683070,6700,6700,6710,6690,685
20241209,113400,1782094430,6700,6710,6720,6700,744
20241209,113300,1777109300,6710,6710,6720,6710,667
20241209,113200,1772633360,6730,6710,6730,6710,700
20241209,113100,1767935950,6730,6700,6730,6700,1092
20241209,113000,1760607710,6710,6720,6730,6710,1230
20241209,112900,1752350200,6730,6730,6730,6730,33
20241209,112800,1752128110,6730,6710,6730,6710,546
20241209,112700,1748459710,6710,6710,6710,6700,1069
20241209,112600,1741289850,6710,6720,6720,6700,2105
20241209,112500,1727179980,6720,6710,6720,6690,2021
20241209,112400,1713623320,6720,6710,6720,6710,85
20241209,112300,1713052950,6710,6720,6720,6710,1485
20241209,112200,1703075770,6730,6730,6730,6730,53
20241209,112100,1702719080,6730,6720,6730,6720,1806
20241209,112000,1690582740,6720,6720,6720,6710,76
20241209,111900,1690072410,6710,6710,6720,6710,1001
20241209,111800,1683355690,6710,6710,6710,6710,34
20241209,111700,1683127550,6710,6710,6710,6710,35
20241209,111600,1682892700,6710,6710,6710,6710,0
20241209,111500,1682892700,6710,6700,6710,6690,1957
20241209,111400,1669781330,6700,6700,6700,6700,145
20241209,111300,1668809830,6700,6690,6700,6680,591
20241209,111200,1664859350,6700,6700,6700,6690,127
20241209,111100,1664009380,6700,6690,6700,6690,73
20241209,111000,1663520510,6690,6690,6700,6690,947
20241209,110900,1657184690,6700,6700,6700,6700,154
20241209,110800,1656152890,6700,6700,6700,6700,73
20241209,110700,1655663790,6700,6700,6700,6690,319
20241209,110600,1653527990,6690,6700,6700,6690,4048
20241209,110500,1626444150,6700,6700,6700,6690,135
20241209,110400,1625539660,6700,6700,6700,6700,95
20241209,110300,1624903160,6700,6700,6700,6700,54
20241209,110200,1624541360,6700,6700,6700,6700,224
20241209,110100,1623040560,6700,6700,6700,6700,39
20241209,110000,1622779260,6700,6700,6700,6690,228
20241209,105900,1621253180,6700,6700,6700,6700,54
20241209,105800,1620891380,6700,6690,6700,6690,25
20241209,105700,1620723930,6690,6700,6710,6680,2537
20241209,105600,1603737980,6710,6720,6720,6700,45
20241209,105500,1603436210,6710,6710,6720,6710,1646
20241209,105400,1592391430,6730,6730,6730,6730,0
20241209,105300,1592391430,6730,6730,6730,6730,0
20241209,105200,1592391430,6730,6730,6730,6730,299
20241209,105100,1590379160,6730,6730,6730,6730,0
20241209,105000,1590379160,6730,6720,6730,6710,72
20241209,104900,1589895390,6730,6730,6730,6730,3
20241209,104800,1589875200,6730,6730,6730,6730,20
20241209,104700,1589740600,6730,6730,6730,6720,1307
20241209,104600,1580951360,6740,6740,6740,6740,2
20241209,104500,1580937880,6740,6740,6740,6740,0
20241209,104400,1580937880,6740,6730,6740,6730,85
20241209,104300,1580365800,6740,6730,6740,6730,144
20241209,104200,1579396610,6730,6730,6730,6730,0
20241209,104100,1579396610,6730,6740,6740,6730,35
20241209,104000,1579161050,6740,6740,6740,6730,192
20241209,103900,1577868870,6740,6740,6740,6730,15
20241209,103800,1577767870,6740,6740,6740,6740,7
20241209,103700,1577720690,6740,6740,6740,6740,120
20241209,103600,1576911890,6740,6740,6740,6740,4
20241209,103500,1576884930,6740,6740,6740,6740,13
20241209,103400,1576797310,6740,6740,6740,6720,410
20241209,103300,1574039590,6740,6730,6740,6730,524
20241209,103200,1570513050,6730,6730,6730,6730,4
20241209,103100,1570486130,6730,6730,6730,6730,311
20241209,103000,1568393100,6720,6700,6730,6700,2802
20241209,102900,1549585940,6700,6710,6710,6690,3358
20241209,102800,1527088600,6720,6730,6730,6720,9
20241209,102700,1527028100,6730,6730,6730,6730,0
20241209,102600,1527028100,6730,6730,6730,6730,1
20241209,102500,1527021370,6730,6730,6730,6710,1107
20241209,102400,1519588000,6730,6710,6730,6710,1392
20241209,102300,1510244180,6710,6710,6710,6690,634
20241209,102200,1505997320,6710,6690,6710,6680,2607
20241209,102100,1488557220,6690,6700,6710,6690,823
20241209,102000,1483039070,6710,6700,6710,6700,253
20241209,101900,1481343960,6710,6710,6710,6690,4772
20241209,101800,1449387870,6730,6730,6730,6730,0
20241209,101700,1449387870,6730,6730,6730,6720,699
20241209,101600,1444690350,6730,6730,6730,6730,220
20241209,101500,1443209750,6730,6730,6730,6730,1
20241209,101400,1443203020,6730,6720,6730,6720,106
20241209,101300,1442490560,6730,6730,6730,6730,111
20241209,101200,1441743530,6730,6720,6730,6710,2832
20241209,101100,1422722800,6730,6730,6730,6720,1886
20241209,101000,1410038410,6740,6740,6740,6740,0
20241209,100900,1410038410,6740,6740,6740,6740,3
20241209,100800,1410018190,6740,6740,6740,6740,18
20241209,100700,1409896870,6740,6740,6740,6740,176
20241209,100600,1408710630,6740,6740,6740,6740,34
20241209,100500,1408481470,6740,6730,6740,6730,713
20241209,100400,1403677550,6740,6740,6740,6740,678
20241209,100300,1399107830,6740,6740,6740,6740,1430
20241209,100200,1389469630,6740,6740,6740,6730,540
20241209,100100,1385833700,6740,6730,6740,6730,2256
20241209,100000,1370650460,6730,6730,6730,6730,53
20241209,095900,1370293770,6730,6730,6730,6730,242
20241209,095800,1368665110,6730,6720,6730,6720,5141
20241209,095700,1334107260,6720,6720,6720,6720,5
20241209,095600,1334073660,6720,6720,6720,6710,342
20241209,095500,1331777240,6720,6710,6720,6710,353
20241209,095400,1329408580,6710,6710,6710,6680,4051
20241209,095300,1302309710,6710,6710,6710,6710,20
20241209,095200,1302175510,6710,6710,6710,6710,81
20241209,095100,1301632000,6710,6710,6710,6710,6
20241209,095000,1301591740,6710,6700,6710,6670,7526
20241209,094900,1251311910,6700,6710,6710,6690,2617
20241209,094800,1233786690,6710,6710,6710,6700,65
20241209,094700,1233350560,6710,6710,6710,6710,184
20241209,094600,1232115920,6700,6710,6710,6700,1032
20241209,094500,1225200010,6710,6740,6740,6690,8101
20241209,094400,1170954260,6730,6710,6740,6700,1697
20241209,094300,1159564700,6710,6740,6740,6680,10050
20241209,094200,1092216810,6740,6730,6740,6730,172
20241209,094100,1091059030,6740,6740,6740,6740,5
20241209,094000,1091025330,6740,6720,6740,6720,3482
20241209,093900,1067592920,6730,6720,6730,6720,63
20241209,093800,1067169530,6730,6720,6740,6720,369
20241209,093700,1064689520,6730,6740,6750,6710,5597
20241209,093600,1027071270,6750,6750,6750,6750,1289
20241209,093500,1018370520,6750,6750,6750,6750,6733
20241209,093400,972922770,6750,6750,6750,6740,1184
20241209,093300,964930790,6750,6750,6750,6750,13
20241209,093200,964843040,6750,6750,6750,6740,2075
20241209,093100,950837800,6750,6730,6750,6720,57667
20241209,093000,561652540,6720,6730,6730,6720,186
20241209,092900,560401400,6720,6740,6740,6720,439
20241209,092800,557447000,6740,6730,6740,6730,346
20241209,092700,555118140,6730,6710,6730,6710,1762
20241209,092600,543284620,6710,6700,6710,6700,4782
20241209,092500,511241260,6710,6740,6740,6700,24313
20241209,092400,348138320,6750,6760,6760,6740,51
20241209,092300,347794400,6760,6770,6770,6730,529
20241209,092200,344221600,6770,6740,6770,6740,1521
20241209,092100,333940640,6750,6760,6760,6730,3178
20241209,092000,312525490,6760,6780,6780,6760,188
20241209,091900,311254000,6770,6790,6790,6770,3521
20241209,091800,287395470,6790,6800,6800,6790,614
20241209,091700,283226390,6800,6800,6800,6800,41
20241209,091600,282947590,6800,6800,6800,6790,534
20241209,091500,279320720,6800,6810,6810,6780,803
20241209,091400,273865630,6810,6800,6830,6800,3998
20241209,091300,246645030,6810,6830,6830,6810,5631
20241209,091200,208270230,6830,6830,6830,6820,571
20241209,091100,204371320,6830,6840,6850,6830,896
20241209,091000,198245210,6850,6870,6870,6830,41
20241209,090900,197963880,6880,6840,6880,6810,1894
20241209,090800,185000890,6840,6850,6850,6840,423
20241209,090700,182107140,6860,6820,6860,6810,2669
20241209,090600,163889440,6820,6830,6830,6800,328
20241209,090500,161652360,6800,6840,6840,6800,4370
20241209,090400,131904040,6810,6840,6860,6810,6930
20241209,090300,84609570,6870,6900,6900,6840,1354
20241209,090200,75314910,6850,6870,6910,6850,1815
20241209,090100,62848260,6920,6920,6920,6840,2048
20241209,090000,48765650,6870,6870,6920,6860,7076
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 200500 2840772620 6800 6800 6800 6800 22669
3 20241209 200400 2840772620 6800 6800 6800 6800 0
4 20241209 200300 2840772620 6800 6800 6800 6800 0
5 20241209 200200 2840772620 6800 6800 6800 6800 0
6 20241209 200100 2840772620 6800 6800 6800 6800 0
7 20241209 200000 2840772620 6800 6800 6800 6800 0
8 20241209 195900 2840772620 6800 6800 6800 6800 0
9 20241209 195800 2840772620 6800 6800 6800 6800 0
10 20241209 195700 2840772620 6800 6800 6800 6800 0
11 20241209 195600 2840772620 6800 6800 6800 6800 0
12 20241209 195500 2840772620 6800 6800 6800 6800 0
13 20241209 195400 2840772620 6800 6800 6800 6800 0
14 20241209 195300 2840772620 6800 6800 6800 6800 0
15 20241209 195200 2840772620 6800 6800 6800 6800 0
16 20241209 195100 2840772620 6800 6800 6800 6800 0
17 20241209 195000 2840772620 6800 6800 6800 6800 0
18 20241209 194900 2840772620 6800 6800 6800 6800 0
19 20241209 194800 2840772620 6800 6800 6800 6800 0
20 20241209 194700 2840772620 6800 6800 6800 6800 0
21 20241209 194600 2840772620 6800 6800 6800 6800 0
22 20241209 194500 2840772620 6800 6800 6800 6800 0
23 20241209 194400 2840772620 6800 6800 6800 6800 0
24 20241209 194300 2840772620 6800 6800 6800 6800 0
25 20241209 194200 2840772620 6800 6800 6800 6800 0
26 20241209 194100 2840772620 6800 6800 6800 6800 0
27 20241209 194000 2840772620 6800 6800 6800 6800 0
28 20241209 193900 2840772620 6800 6800 6800 6800 0
29 20241209 193800 2840772620 6800 6800 6800 6800 0
30 20241209 193700 2840772620 6800 6800 6800 6800 0
31 20241209 193600 2840772620 6800 6800 6800 6800 0
32 20241209 193500 2840772620 6800 6800 6800 6800 22669
33 20241209 193400 2840772620 6800 6800 6800 6800 0
34 20241209 193300 2840772620 6800 6800 6800 6800 0
35 20241209 193200 2840772620 6800 6800 6800 6800 0
36 20241209 193100 2840772620 6800 6800 6800 6800 0
37 20241209 193000 2840772620 6800 6800 6800 6800 0
38 20241209 192900 2840772620 6800 6800 6800 6800 0
39 20241209 192800 2840772620 6800 6800 6800 6800 0
40 20241209 192700 2840772620 6800 6800 6800 6800 0
41 20241209 192600 2840772620 6800 6800 6800 6800 0
42 20241209 192500 2840772620 6800 6800 6800 6800 0
43 20241209 192400 2840772620 6800 6800 6800 6800 0
44 20241209 192300 2840772620 6800 6800 6800 6800 0
45 20241209 192200 2840772620 6800 6800 6800 6800 0
46 20241209 192100 2840772620 6800 6800 6800 6800 0
47 20241209 192000 2840772620 6800 6800 6800 6800 0
48 20241209 191900 2840772620 6800 6800 6800 6800 0
49 20241209 191800 2840772620 6800 6800 6800 6800 0
50 20241209 191700 2840772620 6800 6800 6800 6800 0
51 20241209 191600 2840772620 6800 6800 6800 6800 0
52 20241209 191500 2840772620 6800 6800 6800 6800 0
53 20241209 191400 2840772620 6800 6800 6800 6800 0
54 20241209 191300 2840772620 6800 6800 6800 6800 0
55 20241209 191200 2840772620 6800 6800 6800 6800 0
56 20241209 191100 2840772620 6800 6800 6800 6800 0
57 20241209 191000 2840772620 6800 6800 6800 6800 0
58 20241209 190900 2840772620 6800 6800 6800 6800 0
59 20241209 190800 2840772620 6800 6800 6800 6800 0
60 20241209 190700 2840772620 6800 6800 6800 6800 0
61 20241209 190600 2840772620 6800 6800 6800 6800 0
62 20241209 190500 2840772620 6800 6800 6800 6800 22669
63 20241209 190400 2840772620 6800 6800 6800 6800 0
64 20241209 190300 2840772620 6800 6800 6800 6800 0
65 20241209 190200 2840772620 6800 6800 6800 6800 0
66 20241209 190100 2840772620 6800 6800 6800 6800 0
67 20241209 190000 2840772620 6800 6800 6800 6800 0
68 20241209 185900 2840772620 6800 6800 6800 6800 0
69 20241209 185800 2840772620 6800 6800 6800 6800 0
70 20241209 185700 2840772620 6800 6800 6800 6800 0
71 20241209 185600 2840772620 6800 6800 6800 6800 0
72 20241209 185500 2840772620 6800 6800 6800 6800 0
73 20241209 185400 2840772620 6800 6800 6800 6800 0
74 20241209 185300 2840772620 6800 6800 6800 6800 0
75 20241209 185200 2840772620 6800 6800 6800 6800 0
76 20241209 185100 2840772620 6800 6800 6800 6800 0
77 20241209 185000 2840772620 6800 6800 6800 6800 0
78 20241209 184900 2840772620 6800 6800 6800 6800 0
79 20241209 184800 2840772620 6800 6800 6800 6800 0
80 20241209 184700 2840772620 6800 6800 6800 6800 0
81 20241209 184600 2840772620 6800 6800 6800 6800 0
82 20241209 184500 2840772620 6800 6800 6800 6800 0
83 20241209 184400 2840772620 6800 6800 6800 6800 0
84 20241209 184300 2840772620 6800 6800 6800 6800 0
85 20241209 184200 2840772620 6800 6800 6800 6800 0
86 20241209 184100 2840772620 6800 6800 6800 6800 0
87 20241209 184000 2840772620 6800 6800 6800 6800 0
88 20241209 183900 2840772620 6800 6800 6800 6800 0
89 20241209 183800 2840772620 6800 6800 6800 6800 0
90 20241209 183700 2840772620 6800 6800 6800 6800 0
91 20241209 183600 2840772620 6800 6800 6800 6800 0
92 20241209 183500 2840772620 6800 6800 6800 6800 22669
93 20241209 183400 2840772620 6800 6800 6800 6800 0
94 20241209 183300 2840772620 6800 6800 6800 6800 0
95 20241209 183200 2840772620 6800 6800 6800 6800 0
96 20241209 183100 2840772620 6800 6800 6800 6800 0
97 20241209 183000 2840772620 6800 6800 6800 6800 0
98 20241209 182900 2840772620 6800 6800 6800 6800 0
99 20241209 182800 2840772620 6800 6800 6800 6800 0
100 20241209 182700 2840772620 6800 6800 6800 6800 0
101 20241209 182600 2840772620 6800 6800 6800 6800 0
102 20241209 182500 2840772620 6800 6800 6800 6800 0
103 20241209 182400 2840772620 6800 6800 6800 6800 0
104 20241209 182300 2840772620 6800 6800 6800 6800 0
105 20241209 182200 2840772620 6800 6800 6800 6800 0
106 20241209 182100 2840772620 6800 6800 6800 6800 0
107 20241209 182000 2840772620 6800 6800 6800 6800 0
108 20241209 181900 2840772620 6800 6800 6800 6800 0
109 20241209 181800 2840772620 6800 6800 6800 6800 0
110 20241209 181700 2840772620 6800 6800 6800 6800 0
111 20241209 181600 2840772620 6800 6800 6800 6800 0
112 20241209 181500 2840772620 6800 6800 6800 6800 0
113 20241209 181400 2840772620 6800 6800 6800 6800 0
114 20241209 181300 2840772620 6800 6800 6800 6800 0
115 20241209 181200 2840772620 6800 6800 6800 6800 0
116 20241209 181100 2840772620 6800 6800 6800 6800 0
117 20241209 181000 2840772620 6800 6800 6800 6800 0
118 20241209 180900 2840772620 6800 6800 6800 6800 0
119 20241209 180800 2840772620 6800 6800 6800 6800 0
120 20241209 180700 2840772620 6800 6800 6800 6800 0
121 20241209 180600 2840772620 6800 6800 6800 6800 0
122 20241209 180500 2840772620 6800 6800 6800 6800 22669
123 20241209 180400 2840772620 6800 6800 6800 6800 0
124 20241209 180300 2840772620 6800 6800 6800 6800 0
125 20241209 180200 2840772620 6800 6800 6800 6800 0
126 20241209 180100 2840772620 6800 6800 6800 6800 0
127 20241209 180000 2840772620 6800 6800 6800 6800 0
128 20241209 175900 2840772620 6800 6800 6800 6800 0
129 20241209 175800 2840772620 6800 6800 6800 6800 0
130 20241209 175700 2840772620 6800 6800 6800 6800 0
131 20241209 175600 2840772620 6800 6800 6800 6800 0
132 20241209 175500 2840772620 6800 6800 6800 6800 0
133 20241209 175400 2840772620 6800 6800 6800 6800 0
134 20241209 175300 2840772620 6800 6800 6800 6800 0
135 20241209 175200 2840772620 6800 6800 6800 6800 0
136 20241209 175100 2840772620 6800 6800 6800 6800 0
137 20241209 175000 2840772620 6800 6800 6800 6800 0
138 20241209 174900 2840772620 6800 6800 6800 6800 0
139 20241209 174800 2840772620 6800 6800 6800 6800 0
140 20241209 174700 2840772620 6800 6800 6800 6800 0
141 20241209 174600 2840772620 6800 6800 6800 6800 0
142 20241209 174500 2840772620 6800 6800 6800 6800 0
143 20241209 174400 2840772620 6800 6800 6800 6800 0
144 20241209 174300 2840772620 6800 6800 6800 6800 0
145 20241209 174200 2840772620 6800 6800 6800 6800 0
146 20241209 174100 2840772620 6800 6800 6800 6800 0
147 20241209 174000 2840772620 6800 6800 6800 6800 0
148 20241209 173900 2840772620 6800 6800 6800 6800 0
149 20241209 173800 2840772620 6800 6800 6800 6800 0
150 20241209 173700 2840772620 6800 6800 6800 6800 0
151 20241209 173600 2840772620 6800 6800 6800 6800 0
152 20241209 173500 2840772620 6800 6800 6800 6800 22669
153 20241209 173400 2840772620 6800 6800 6800 6800 0
154 20241209 173300 2840772620 6800 6800 6800 6800 0
155 20241209 173200 2840772620 6800 6800 6800 6800 0
156 20241209 173100 2840772620 6800 6800 6800 6800 0
157 20241209 173000 2840772620 6800 6800 6800 6800 0
158 20241209 172900 2840772620 6800 6800 6800 6800 0
159 20241209 172800 2840772620 6800 6800 6800 6800 0
160 20241209 172700 2840772620 6800 6800 6800 6800 0
161 20241209 172600 2840772620 6800 6800 6800 6800 0
162 20241209 172500 2840772620 6800 6800 6800 6800 0
163 20241209 172400 2840772620 6800 6800 6800 6800 0
164 20241209 172300 2840772620 6800 6800 6800 6800 0
165 20241209 172200 2840772620 6800 6800 6800 6800 0
166 20241209 172100 2840772620 6800 6800 6800 6800 0
167 20241209 172000 2840772620 6800 6800 6800 6800 0
168 20241209 171900 2840772620 6800 6800 6800 6800 0
169 20241209 171800 2840772620 6800 6800 6800 6800 0
170 20241209 171700 2840772620 6800 6800 6800 6800 0
171 20241209 171600 2840772620 6800 6800 6800 6800 0
172 20241209 171500 2840772620 6800 6800 6800 6800 0
173 20241209 171400 2840772620 6800 6800 6800 6800 0
174 20241209 171300 2840772620 6800 6800 6800 6800 0
175 20241209 171200 2840772620 6800 6800 6800 6800 0
176 20241209 171100 2840772620 6800 6800 6800 6800 0
177 20241209 171000 2840772620 6800 6800 6800 6800 0
178 20241209 170900 2840772620 6800 6800 6800 6800 0
179 20241209 170800 2840772620 6800 6800 6800 6800 0
180 20241209 170700 2840772620 6800 6800 6800 6800 0
181 20241209 170600 2840772620 6800 6800 6800 6800 0
182 20241209 170500 2840772620 6800 6800 6800 6800 22669
183 20241209 170400 2840772620 6800 6800 6800 6800 0
184 20241209 170300 2840772620 6800 6800 6800 6800 0
185 20241209 170200 2840772620 6800 6800 6800 6800 0
186 20241209 170100 2840772620 6800 6800 6800 6800 0
187 20241209 170000 2840772620 6800 6800 6800 6800 0
188 20241209 165900 2840772620 6800 6800 6800 6800 0
189 20241209 165800 2840772620 6800 6800 6800 6800 0
190 20241209 165700 2840772620 6800 6800 6800 6800 0
191 20241209 165600 2840772620 6800 6800 6800 6800 0
192 20241209 165500 2840772620 6800 6800 6800 6800 0
193 20241209 165400 2840772620 6800 6800 6800 6800 0
194 20241209 165300 2840772620 6800 6800 6800 6800 0
195 20241209 165200 2840772620 6800 6800 6800 6800 0
196 20241209 165100 2840772620 6800 6800 6800 6800 0
197 20241209 165000 2840772620 6800 6800 6800 6800 0
198 20241209 164900 2840772620 6800 6800 6800 6800 0
199 20241209 164800 2840772620 6800 6800 6800 6800 0
200 20241209 164700 2840772620 6800 6800 6800 6800 0
201 20241209 164600 2840772620 6800 6800 6800 6800 0
202 20241209 164500 2840772620 6800 6800 6800 6800 0
203 20241209 164400 2840772620 6800 6800 6800 6800 0
204 20241209 164300 2840772620 6800 6800 6800 6800 0
205 20241209 164200 2840772620 6800 6800 6800 6800 0
206 20241209 164100 2840772620 6800 6800 6800 6800 0
207 20241209 164000 2840772620 6800 6800 6800 6800 0
208 20241209 163900 2840772620 6800 6800 6800 6800 0
209 20241209 163800 2840772620 6800 6800 6800 6800 0
210 20241209 163700 2840772620 6800 6800 6800 6800 0
211 20241209 163600 2840772620 6800 6800 6800 6800 0
212 20241209 163500 2840772620 6800 6800 6800 6800 22669
213 20241209 163400 2840772620 6800 6800 6800 6800 0
214 20241209 163300 2840772620 6800 6800 6800 6800 0
215 20241209 163200 2840772620 6800 6800 6800 6800 0
216 20241209 163100 2840772620 6800 6800 6800 6800 0
217 20241209 163000 2840772620 6800 6800 6800 6800 0
218 20241209 162900 2840772620 6800 6800 6800 6800 0
219 20241209 162800 2840772620 6800 6800 6800 6800 0
220 20241209 162700 2840772620 6800 6800 6800 6800 0
221 20241209 162600 2840772620 6800 6800 6800 6800 0
222 20241209 162500 2840772620 6800 6800 6800 6800 0
223 20241209 162400 2840772620 6800 6800 6800 6800 0
224 20241209 162300 2840772620 6800 6800 6800 6800 0
225 20241209 162200 2840772620 6800 6800 6800 6800 0
226 20241209 162100 2840772620 6800 6800 6800 6800 0
227 20241209 162000 2840772620 6800 6800 6800 6800 0
228 20241209 161900 2840772620 6800 6800 6800 6800 0
229 20241209 161800 2840772620 6800 6800 6800 6800 0
230 20241209 161700 2840772620 6800 6800 6800 6800 0
231 20241209 161600 2840772620 6800 6800 6800 6800 0
232 20241209 161500 2840772620 6800 6800 6800 6800 0
233 20241209 161400 2840772620 6800 6800 6800 6800 0
234 20241209 161300 2840772620 6800 6800 6800 6800 0
235 20241209 161200 2840772620 6800 6800 6800 6800 0
236 20241209 161100 2840772620 6800 6800 6800 6800 0
237 20241209 161000 2840772620 6800 6800 6800 6800 0
238 20241209 160900 2840772620 6800 6800 6800 6800 0
239 20241209 160800 2840772620 6800 6800 6800 6800 0
240 20241209 160700 2840772620 6800 6800 6800 6800 0
241 20241209 160600 2840772620 6800 6800 6800 6800 0
242 20241209 160500 2840772620 6800 6800 6800 6800 22669
243 20241209 160400 2840772620 6800 6800 6800 6800 0
244 20241209 160300 2840772620 6800 6800 6800 6800 0
245 20241209 160200 2840772620 6800 6800 6800 6800 0
246 20241209 160100 2840772620 6800 6800 6800 6800 0
247 20241209 160000 2840772620 6800 6800 6800 6800 0
248 20241209 155900 2840772620 6800 6800 6800 6800 0
249 20241209 155800 2840772620 6800 6800 6800 6800 0
250 20241209 155700 2840772620 6800 6800 6800 6800 0
251 20241209 155600 2840772620 6800 6800 6800 6800 0
252 20241209 155500 2840772620 6800 6800 6800 6800 0
253 20241209 155400 2840772620 6800 6800 6800 6800 0
254 20241209 155300 2840772620 6800 6800 6800 6800 0
255 20241209 155200 2840772620 6800 6800 6800 6800 0
256 20241209 155100 2840772620 6800 6800 6800 6800 0
257 20241209 155000 2840772620 6800 6800 6800 6800 0
258 20241209 154900 2840772620 6800 6800 6800 6800 0
259 20241209 154800 2840772620 6800 6800 6800 6800 0
260 20241209 154700 2840772620 6800 6800 6800 6800 0
261 20241209 154600 2840772620 6800 6800 6800 6800 0
262 20241209 154500 2840772620 6800 6800 6800 6800 0
263 20241209 154400 2840772620 6800 6800 6800 6800 0
264 20241209 154300 2840772620 6800 6800 6800 6800 0
265 20241209 154200 2840772620 6800 6800 6800 6800 0
266 20241209 154100 2840772620 6800 6800 6800 6800 0
267 20241209 154000 2840772620 6800 6800 6800 6800 0
268 20241209 153900 2840772620 6800 6800 6800 6800 0
269 20241209 153800 2840772620 6800 6800 6800 6800 0
270 20241209 153700 2840772620 6800 6800 6800 6800 0
271 20241209 153600 2840772620 6800 6800 6800 6800 0
272 20241209 153500 2840772620 6800 6800 6800 6800 22669
273 20241209 153400 2840772620 6800 6800 6800 6800 0
274 20241209 153300 2840772620 6800 6800 6800 6800 0
275 20241209 153200 2840772620 6800 6800 6800 6800 0
276 20241209 153100 2840772620 6800 6800 6800 6800 0
277 20241209 153000 2840772620 6800 6800 6800 6800 22669
278 20241209 152900 2686623420 6780 6780 6780 6780 0
279 20241209 152800 2686623420 6780 6780 6780 6780 0
280 20241209 152700 2686623420 6780 6780 6780 6780 0
281 20241209 152600 2686623420 6780 6780 6780 6780 0
282 20241209 152500 2686623420 6780 6780 6780 6780 0
283 20241209 152400 2686623420 6780 6780 6780 6780 0
284 20241209 152300 2686623420 6780 6780 6780 6780 0
285 20241209 152200 2686623420 6780 6780 6780 6780 0
286 20241209 152100 2686623420 6780 6780 6780 6780 0
287 20241209 152000 2686623420 6780 6780 6780 6780 0
288 20241209 151900 2686623420 6780 6710 6800 6700 5415
289 20241209 151800 2650142370 6700 6710 6710 6690 1194
290 20241209 151700 2642147130 6710 6710 6720 6700 1064
291 20241209 151600 2635010420 6710 6720 6720 6700 1392
292 20241209 151500 2625680800 6720 6720 6720 6710 283
293 20241209 151400 2623780510 6720 6710 6720 6710 445
294 20241209 151300 2620792790 6710 6710 6710 6710 604
295 20241209 151200 2616739950 6710 6710 6720 6710 554
296 20241209 151100 2613022490 6710 6720 6720 6700 2473
297 20241209 151000 2596441560 6720 6720 6720 6720 94
298 20241209 150900 2595809880 6720 6720 6720 6720 84
299 20241209 150800 2595245400 6720 6720 6730 6720 285
300 20241209 150700 2593328500 6720 6760 6790 6700 21670
301 20241209 150600 2447951560 6780 6700 6780 6690 9511
302 20241209 150500 2384070640 6710 6700 6710 6700 1588
303 20241209 150400 2373429930 6700 6700 6700 6690 1976
304 20241209 150300 2360192230 6700 6700 6700 6700 191
305 20241209 150200 2358912530 6700 6700 6710 6700 653
306 20241209 150100 2354537080 6700 6710 6710 6690 2509
307 20241209 150000 2337727160 6700 6700 6710 6690 1326
308 20241209 145900 2328843760 6700 6700 6700 6690 358
309 20241209 145800 2326445180 6700 6700 6700 6700 802
310 20241209 145700 2321071780 6700 6690 6700 6690 510
311 20241209 145600 2317656170 6690 6700 6700 6690 1156
312 20241209 145500 2309921480 6690 6700 6710 6680 2081
313 20241209 145400 2296005650 6700 6700 6710 6700 1009
314 20241209 145300 2289239630 6710 6710 6710 6700 1592
315 20241209 145200 2278571830 6710 6710 6710 6710 36
316 20241209 145100 2278330270 6710 6700 6710 6700 105
317 20241209 145000 2277626390 6710 6710 6710 6700 295
318 20241209 144900 2275647440 6710 6710 6710 6710 57
319 20241209 144800 2275264970 6710 6710 6710 6700 259
320 20241209 144700 2273529080 6700 6700 6710 6700 526
321 20241209 144600 2270004860 6700 6700 6700 6700 44
322 20241209 144500 2269710060 6690 6700 6700 6690 247
323 20241209 144400 2268055180 6700 6700 6700 6700 40
324 20241209 144300 2267787180 6700 6700 6700 6700 204
325 20241209 144200 2266420380 6700 6710 6710 6700 1391
326 20241209 144100 2257100340 6710 6710 6710 6710 35
327 20241209 144000 2256865490 6700 6700 6710 6700 804
328 20241209 143900 2251475740 6700 6700 6710 6700 144
329 20241209 143800 2250510550 6710 6700 6710 6700 37
330 20241209 143700 2250262290 6700 6710 6710 6700 568
331 20241209 143600 2246456330 6710 6710 6710 6710 36
332 20241209 143500 2246214770 6710 6710 6710 6710 3
333 20241209 143400 2246194640 6710 6700 6710 6700 1188
334 20241209 143300 2238234700 6710 6700 6710 6700 660
335 20241209 143200 2233812300 6710 6710 6710 6710 35
336 20241209 143100 2233577450 6710 6700 6710 6700 37
337 20241209 143000 2233329190 6710 6710 6710 6700 253
338 20241209 142900 2231632640 6710 6710 6710 6710 35
339 20241209 142800 2231397790 6710 6710 6710 6710 35
340 20241209 142700 2231162940 6710 6710 6710 6710 34
341 20241209 142600 2230934800 6710 6700 6710 6700 2097
342 20241209 142500 2216883580 6700 6700 6700 6690 165
343 20241209 142400 2215779090 6700 6700 6700 6700 91
344 20241209 142300 2215169390 6700 6690 6700 6690 1205
345 20241209 142200 2207107080 6700 6700 6700 6700 46
346 20241209 142100 2206798880 6700 6700 6700 6700 66
347 20241209 142000 2206356680 6700 6700 6700 6690 1414
348 20241209 141900 2196896470 6700 6690 6700 6690 116
349 20241209 141800 2196119780 6700 6700 6700 6690 78
350 20241209 141700 2195597430 6700 6700 6700 6700 64
351 20241209 141600 2195168630 6700 6700 6700 6700 54
352 20241209 141500 2194806830 6700 6700 6700 6700 89
353 20241209 141400 2194210530 6700 6700 6700 6690 1064
354 20241209 141300 2187091730 6700 6700 6700 6700 106
355 20241209 141200 2186381530 6700 6700 6700 6690 4934
356 20241209 141100 2153331420 6710 6710 6720 6710 99
357 20241209 141000 2152666750 6720 6730 6730 6720 788
358 20241209 140900 2147370280 6730 6710 6730 6700 5098
359 20241209 140800 2113155240 6710 6710 6710 6710 34
360 20241209 140700 2112927100 6710 6700 6710 6700 52
361 20241209 140600 2112578350 6710 6710 6710 6700 356
362 20241209 140500 2110192590 6710 6700 6710 6700 306
363 20241209 140400 2108141470 6710 6710 6710 6700 39
364 20241209 140300 2107879800 6710 6710 6710 6700 166
365 20241209 140200 2106767240 6710 6710 6710 6700 66
366 20241209 140100 2106324590 6710 6710 6710 6710 44
367 20241209 140000 2106029350 6710 6700 6710 6700 143
368 20241209 135900 2105069860 6700 6710 6710 6700 53
369 20241209 135800 2104714320 6710 6710 6710 6700 546
370 20241209 135700 2101055660 6710 6710 6710 6700 61
371 20241209 135600 2100646410 6710 6710 6710 6710 41
372 20241209 135500 2100371300 6700 6700 6710 6700 506
373 20241209 135400 2096980920 6710 6710 6710 6710 33
374 20241209 135300 2096759490 6710 6710 6710 6700 145
375 20241209 135200 2095786580 6710 6710 6710 6710 42
376 20241209 135100 2095504760 6700 6710 6710 6700 98
377 20241209 135000 2094847620 6710 6700 6710 6700 37
378 20241209 134900 2094599360 6710 6710 6710 6710 34
379 20241209 134800 2094371220 6710 6710 6710 6710 34
380 20241209 134700 2094143080 6710 6710 6710 6700 52
381 20241209 134600 2093794320 6710 6700 6710 6700 92
382 20241209 134500 2093177380 6700 6710 6710 6700 45
383 20241209 134400 2092875440 6710 6710 6710 6710 43
384 20241209 134300 2092586910 6710 6710 6710 6710 39
385 20241209 134200 2092325220 6710 6710 6710 6710 45
386 20241209 134100 2092023270 6710 6700 6710 6700 35
387 20241209 134000 2091788430 6710 6710 6710 6710 34
388 20241209 133900 2091560290 6710 6700 6710 6700 179
389 20241209 133800 2090360530 6710 6710 6710 6710 43
390 20241209 133700 2090072000 6700 6710 6710 6700 201
391 20241209 133600 2088724790 6710 6710 6710 6710 35
392 20241209 133500 2088489940 6710 6710 6710 6700 450
393 20241209 133400 2085474550 6710 6710 6710 6710 33
394 20241209 133300 2085253120 6710 6710 6710 6710 54
395 20241209 133200 2084890780 6710 6710 6710 6710 44
396 20241209 133100 2084595540 6710 6710 6710 6710 34
397 20241209 133000 2084367400 6710 6710 6710 6700 127
398 20241209 132900 2083515960 6710 6710 6710 6710 35
399 20241209 132800 2083281110 6710 6710 6710 6700 145
400 20241209 132700 2082308170 6710 6710 6710 6710 34
401 20241209 132600 2082080030 6710 6710 6710 6710 36
402 20241209 132500 2081838470 6710 6700 6710 6700 124
403 20241209 132400 2081007330 6710 6710 6710 6710 34
404 20241209 132300 2080779190 6710 6710 6710 6710 35
405 20241209 132200 2080544340 6700 6710 6710 6700 752
406 20241209 132100 2075505600 6710 6710 6710 6700 49
407 20241209 132000 2075176820 6710 6710 6710 6700 200
408 20241209 131900 2073836320 6710 6710 6710 6700 479
409 20241209 131800 2070626370 6710 6710 6710 6710 931
410 20241209 131700 2064379360 6700 6710 6710 6700 78
411 20241209 131600 2063856100 6710 6710 6710 6700 36
412 20241209 131500 2063614550 6710 6710 6710 6700 253
413 20241209 131400 2061917750 6710 6710 6710 6700 5474
414 20241209 131300 2025241770 6710 6710 6710 6710 34
415 20241209 131200 2025013630 6710 6710 6710 6700 341
416 20241209 131100 2022725530 6710 6710 6710 6710 204
417 20241209 131000 2021356690 6710 6700 6710 6700 245
418 20241209 130900 2019714860 6710 6710 6710 6710 34
419 20241209 130800 2019486720 6710 6710 6710 6710 48
420 20241209 130700 2019164640 6710 6700 6710 6700 537
421 20241209 130600 2015566370 6710 6710 6710 6710 138
422 20241209 130500 2014640390 6710 6710 6710 6710 34
423 20241209 130400 2014412250 6710 6710 6710 6700 44
424 20241209 130300 2014117020 6710 6700 6710 6700 35
425 20241209 130200 2013882180 6710 6710 6710 6710 34
426 20241209 130100 2013654040 6700 6710 6710 6700 55
427 20241209 130000 2013285000 6710 6710 6710 6700 193
428 20241209 125900 2011989980 6710 6710 6710 6710 34
429 20241209 125800 2011761840 6710 6710 6710 6710 34
430 20241209 125700 2011533700 6710 6710 6710 6710 98
431 20241209 125600 2010876120 6700 6700 6710 6700 79
432 20241209 125500 2010346480 6710 6710 6710 6710 34
433 20241209 125400 2010118340 6710 6710 6710 6700 44
434 20241209 125300 2009823110 6710 6710 6710 6710 37
435 20241209 125200 2009574840 6710 6710 6710 6700 288
436 20241209 125100 2007644740 6700 6710 6710 6700 95
437 20241209 125000 2007007800 6710 6710 6710 6700 73
438 20241209 124900 2006518270 6710 6710 6710 6700 52
439 20241209 124800 2006169520 6710 6710 6710 6700 271
440 20241209 124700 2004353370 6710 6710 6710 6700 125
441 20241209 124600 2003515330 6710 6710 6710 6710 36
442 20241209 124500 2003273770 6710 6700 6710 6700 712
443 20241209 124400 1998502260 6710 6710 6710 6710 95
444 20241209 124300 1997864810 6710 6710 6710 6710 350
445 20241209 124200 1995516310 6710 6710 6710 6710 48
446 20241209 124100 1995194230 6710 6710 6710 6710 168
447 20241209 124000 1994066950 6710 6700 6710 6700 44
448 20241209 123900 1993771810 6700 6710 6710 6690 1995
449 20241209 123800 1980393030 6710 6710 6710 6710 34
450 20241209 123700 1980164890 6710 6710 6710 6710 49
451 20241209 123600 1979836100 6710 6710 6710 6700 739
452 20241209 123500 1974883390 6710 6710 6710 6710 43
453 20241209 123400 1974594860 6710 6710 6710 6710 0
454 20241209 123300 1974594860 6710 6710 6710 6700 59
455 20241209 123200 1974199170 6710 6710 6710 6710 34
456 20241209 123100 1973971030 6710 6710 6710 6700 2220
457 20241209 123000 1959096530 6710 6710 6710 6700 45
458 20241209 122900 1958794590 6710 6710 6710 6710 155
459 20241209 122800 1957754540 6710 6710 6710 6710 39
460 20241209 122700 1957492850 6710 6710 6710 6700 88
461 20241209 122600 1956902470 6710 6710 6710 6710 36
462 20241209 122500 1956660910 6710 6710 6710 6700 62
463 20241209 122400 1956245160 6710 6700 6710 6700 113
464 20241209 122300 1955486940 6710 6710 6710 6710 45
465 20241209 122200 1955184990 6710 6710 6710 6700 168
466 20241209 122100 1954058710 6710 6710 6710 6710 1875
467 20241209 122000 1941477460 6730 6730 6730 6710 251
468 20241209 121900 1939792280 6730 6730 6730 6730 37
469 20241209 121800 1939543270 6730 6730 6730 6720 24
470 20241209 121700 1939381860 6710 6730 6730 6710 308
471 20241209 121600 1937312600 6730 6720 6730 6720 39
472 20241209 121500 1937050160 6720 6720 6720 6700 2967
473 20241209 121400 1917121570 6730 6740 6740 6710 1467
474 20241209 121300 1907257990 6740 6740 6740 6740 162
475 20241209 121200 1906166110 6740 6740 6740 6740 599
476 20241209 121100 1902128850 6740 6730 6740 6730 1338
477 20241209 121000 1893123770 6730 6740 6740 6730 36
478 20241209 120900 1892881140 6740 6740 6740 6730 289
479 20241209 120800 1890934780 6730 6730 6740 6730 3629
480 20241209 120700 1866509820 6720 6720 6730 6720 1200
481 20241209 120600 1858444360 6720 6720 6720 6720 239
482 20241209 120500 1856838280 6720 6710 6720 6710 255
483 20241209 120400 1855126860 6720 6720 6720 6710 364
484 20241209 120300 1852680790 6720 6720 6720 6710 60
485 20241209 120200 1852277820 6720 6720 6720 6720 36
486 20241209 120100 1852035900 6720 6720 6720 6710 37
487 20241209 120000 1851787270 6720 6720 6720 6720 2306
488 20241209 115900 1836290950 6730 6730 6730 6730 50
489 20241209 115800 1835954450 6730 6730 6730 6730 45
490 20241209 115700 1835651600 6730 6730 6730 6730 40
491 20241209 115600 1835382400 6730 6730 6730 6730 71
492 20241209 115500 1834904570 6730 6720 6730 6720 36
493 20241209 115400 1834662300 6730 6730 6730 6730 4
494 20241209 115300 1834635380 6730 6720 6730 6720 445
495 20241209 115200 1831643570 6720 6720 6720 6720 33
496 20241209 115100 1831421810 6720 6710 6720 6710 463
497 20241209 115000 1828315070 6710 6700 6710 6700 35
498 20241209 114900 1828080230 6710 6710 6710 6710 34
499 20241209 114800 1827852090 6710 6710 6710 6710 34
500 20241209 114700 1827623950 6710 6710 6710 6710 35
501 20241209 114600 1827389100 6710 6710 6710 6710 40
502 20241209 114500 1827120700 6720 6720 6720 6720 35
503 20241209 114400 1826885500 6720 6710 6720 6710 862
504 20241209 114300 1821094180 6710 6710 6710 6710 35
505 20241209 114200 1820859330 6710 6700 6710 6700 231
506 20241209 114100 1819311020 6700 6690 6700 6690 186
507 20241209 114000 1818066020 6690 6690 6700 6690 768
508 20241209 113900 1812927660 6700 6700 6700 6700 491
509 20241209 113800 1809637960 6700 6700 6700 6690 2572
510 20241209 113700 1792406860 6710 6710 6710 6700 61
511 20241209 113600 1791997560 6710 6710 6710 6700 793
512 20241209 113500 1786683070 6700 6700 6710 6690 685
513 20241209 113400 1782094430 6700 6710 6720 6700 744
514 20241209 113300 1777109300 6710 6710 6720 6710 667
515 20241209 113200 1772633360 6730 6710 6730 6710 700
516 20241209 113100 1767935950 6730 6700 6730 6700 1092
517 20241209 113000 1760607710 6710 6720 6730 6710 1230
518 20241209 112900 1752350200 6730 6730 6730 6730 33
519 20241209 112800 1752128110 6730 6710 6730 6710 546
520 20241209 112700 1748459710 6710 6710 6710 6700 1069
521 20241209 112600 1741289850 6710 6720 6720 6700 2105
522 20241209 112500 1727179980 6720 6710 6720 6690 2021
523 20241209 112400 1713623320 6720 6710 6720 6710 85
524 20241209 112300 1713052950 6710 6720 6720 6710 1485
525 20241209 112200 1703075770 6730 6730 6730 6730 53
526 20241209 112100 1702719080 6730 6720 6730 6720 1806
527 20241209 112000 1690582740 6720 6720 6720 6710 76
528 20241209 111900 1690072410 6710 6710 6720 6710 1001
529 20241209 111800 1683355690 6710 6710 6710 6710 34
530 20241209 111700 1683127550 6710 6710 6710 6710 35
531 20241209 111600 1682892700 6710 6710 6710 6710 0
532 20241209 111500 1682892700 6710 6700 6710 6690 1957
533 20241209 111400 1669781330 6700 6700 6700 6700 145
534 20241209 111300 1668809830 6700 6690 6700 6680 591
535 20241209 111200 1664859350 6700 6700 6700 6690 127
536 20241209 111100 1664009380 6700 6690 6700 6690 73
537 20241209 111000 1663520510 6690 6690 6700 6690 947
538 20241209 110900 1657184690 6700 6700 6700 6700 154
539 20241209 110800 1656152890 6700 6700 6700 6700 73
540 20241209 110700 1655663790 6700 6700 6700 6690 319
541 20241209 110600 1653527990 6690 6700 6700 6690 4048
542 20241209 110500 1626444150 6700 6700 6700 6690 135
543 20241209 110400 1625539660 6700 6700 6700 6700 95
544 20241209 110300 1624903160 6700 6700 6700 6700 54
545 20241209 110200 1624541360 6700 6700 6700 6700 224
546 20241209 110100 1623040560 6700 6700 6700 6700 39
547 20241209 110000 1622779260 6700 6700 6700 6690 228
548 20241209 105900 1621253180 6700 6700 6700 6700 54
549 20241209 105800 1620891380 6700 6690 6700 6690 25
550 20241209 105700 1620723930 6690 6700 6710 6680 2537
551 20241209 105600 1603737980 6710 6720 6720 6700 45
552 20241209 105500 1603436210 6710 6710 6720 6710 1646
553 20241209 105400 1592391430 6730 6730 6730 6730 0
554 20241209 105300 1592391430 6730 6730 6730 6730 0
555 20241209 105200 1592391430 6730 6730 6730 6730 299
556 20241209 105100 1590379160 6730 6730 6730 6730 0
557 20241209 105000 1590379160 6730 6720 6730 6710 72
558 20241209 104900 1589895390 6730 6730 6730 6730 3
559 20241209 104800 1589875200 6730 6730 6730 6730 20
560 20241209 104700 1589740600 6730 6730 6730 6720 1307
561 20241209 104600 1580951360 6740 6740 6740 6740 2
562 20241209 104500 1580937880 6740 6740 6740 6740 0
563 20241209 104400 1580937880 6740 6730 6740 6730 85
564 20241209 104300 1580365800 6740 6730 6740 6730 144
565 20241209 104200 1579396610 6730 6730 6730 6730 0
566 20241209 104100 1579396610 6730 6740 6740 6730 35
567 20241209 104000 1579161050 6740 6740 6740 6730 192
568 20241209 103900 1577868870 6740 6740 6740 6730 15
569 20241209 103800 1577767870 6740 6740 6740 6740 7
570 20241209 103700 1577720690 6740 6740 6740 6740 120
571 20241209 103600 1576911890 6740 6740 6740 6740 4
572 20241209 103500 1576884930 6740 6740 6740 6740 13
573 20241209 103400 1576797310 6740 6740 6740 6720 410
574 20241209 103300 1574039590 6740 6730 6740 6730 524
575 20241209 103200 1570513050 6730 6730 6730 6730 4
576 20241209 103100 1570486130 6730 6730 6730 6730 311
577 20241209 103000 1568393100 6720 6700 6730 6700 2802
578 20241209 102900 1549585940 6700 6710 6710 6690 3358
579 20241209 102800 1527088600 6720 6730 6730 6720 9
580 20241209 102700 1527028100 6730 6730 6730 6730 0
581 20241209 102600 1527028100 6730 6730 6730 6730 1
582 20241209 102500 1527021370 6730 6730 6730 6710 1107
583 20241209 102400 1519588000 6730 6710 6730 6710 1392
584 20241209 102300 1510244180 6710 6710 6710 6690 634
585 20241209 102200 1505997320 6710 6690 6710 6680 2607
586 20241209 102100 1488557220 6690 6700 6710 6690 823
587 20241209 102000 1483039070 6710 6700 6710 6700 253
588 20241209 101900 1481343960 6710 6710 6710 6690 4772
589 20241209 101800 1449387870 6730 6730 6730 6730 0
590 20241209 101700 1449387870 6730 6730 6730 6720 699
591 20241209 101600 1444690350 6730 6730 6730 6730 220
592 20241209 101500 1443209750 6730 6730 6730 6730 1
593 20241209 101400 1443203020 6730 6720 6730 6720 106
594 20241209 101300 1442490560 6730 6730 6730 6730 111
595 20241209 101200 1441743530 6730 6720 6730 6710 2832
596 20241209 101100 1422722800 6730 6730 6730 6720 1886
597 20241209 101000 1410038410 6740 6740 6740 6740 0
598 20241209 100900 1410038410 6740 6740 6740 6740 3
599 20241209 100800 1410018190 6740 6740 6740 6740 18
600 20241209 100700 1409896870 6740 6740 6740 6740 176
601 20241209 100600 1408710630 6740 6740 6740 6740 34
602 20241209 100500 1408481470 6740 6730 6740 6730 713
603 20241209 100400 1403677550 6740 6740 6740 6740 678
604 20241209 100300 1399107830 6740 6740 6740 6740 1430
605 20241209 100200 1389469630 6740 6740 6740 6730 540
606 20241209 100100 1385833700 6740 6730 6740 6730 2256
607 20241209 100000 1370650460 6730 6730 6730 6730 53
608 20241209 095900 1370293770 6730 6730 6730 6730 242
609 20241209 095800 1368665110 6730 6720 6730 6720 5141
610 20241209 095700 1334107260 6720 6720 6720 6720 5
611 20241209 095600 1334073660 6720 6720 6720 6710 342
612 20241209 095500 1331777240 6720 6710 6720 6710 353
613 20241209 095400 1329408580 6710 6710 6710 6680 4051
614 20241209 095300 1302309710 6710 6710 6710 6710 20
615 20241209 095200 1302175510 6710 6710 6710 6710 81
616 20241209 095100 1301632000 6710 6710 6710 6710 6
617 20241209 095000 1301591740 6710 6700 6710 6670 7526
618 20241209 094900 1251311910 6700 6710 6710 6690 2617
619 20241209 094800 1233786690 6710 6710 6710 6700 65
620 20241209 094700 1233350560 6710 6710 6710 6710 184
621 20241209 094600 1232115920 6700 6710 6710 6700 1032
622 20241209 094500 1225200010 6710 6740 6740 6690 8101
623 20241209 094400 1170954260 6730 6710 6740 6700 1697
624 20241209 094300 1159564700 6710 6740 6740 6680 10050
625 20241209 094200 1092216810 6740 6730 6740 6730 172
626 20241209 094100 1091059030 6740 6740 6740 6740 5
627 20241209 094000 1091025330 6740 6720 6740 6720 3482
628 20241209 093900 1067592920 6730 6720 6730 6720 63
629 20241209 093800 1067169530 6730 6720 6740 6720 369
630 20241209 093700 1064689520 6730 6740 6750 6710 5597
631 20241209 093600 1027071270 6750 6750 6750 6750 1289
632 20241209 093500 1018370520 6750 6750 6750 6750 6733
633 20241209 093400 972922770 6750 6750 6750 6740 1184
634 20241209 093300 964930790 6750 6750 6750 6750 13
635 20241209 093200 964843040 6750 6750 6750 6740 2075
636 20241209 093100 950837800 6750 6730 6750 6720 57667
637 20241209 093000 561652540 6720 6730 6730 6720 186
638 20241209 092900 560401400 6720 6740 6740 6720 439
639 20241209 092800 557447000 6740 6730 6740 6730 346
640 20241209 092700 555118140 6730 6710 6730 6710 1762
641 20241209 092600 543284620 6710 6700 6710 6700 4782
642 20241209 092500 511241260 6710 6740 6740 6700 24313
643 20241209 092400 348138320 6750 6760 6760 6740 51
644 20241209 092300 347794400 6760 6770 6770 6730 529
645 20241209 092200 344221600 6770 6740 6770 6740 1521
646 20241209 092100 333940640 6750 6760 6760 6730 3178
647 20241209 092000 312525490 6760 6780 6780 6760 188
648 20241209 091900 311254000 6770 6790 6790 6770 3521
649 20241209 091800 287395470 6790 6800 6800 6790 614
650 20241209 091700 283226390 6800 6800 6800 6800 41
651 20241209 091600 282947590 6800 6800 6800 6790 534
652 20241209 091500 279320720 6800 6810 6810 6780 803
653 20241209 091400 273865630 6810 6800 6830 6800 3998
654 20241209 091300 246645030 6810 6830 6830 6810 5631
655 20241209 091200 208270230 6830 6830 6830 6820 571
656 20241209 091100 204371320 6830 6840 6850 6830 896
657 20241209 091000 198245210 6850 6870 6870 6830 41
658 20241209 090900 197963880 6880 6840 6880 6810 1894
659 20241209 090800 185000890 6840 6850 6850 6840 423
660 20241209 090700 182107140 6860 6820 6860 6810 2669
661 20241209 090600 163889440 6820 6830 6830 6800 328
662 20241209 090500 161652360 6800 6840 6840 6800 4370
663 20241209 090400 131904040 6810 6840 6860 6810 6930
664 20241209 090300 84609570 6870 6900 6900 6840 1354
665 20241209 090200 75314910 6850 6870 6910 6850 1815
666 20241209 090100 62848260 6920 6920 6920 6840 2048
667 20241209 090000 48765650 6870 6870 6920 6860 7076