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

670
094820/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,670 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,200800,2109503100,7110,7110,7110,7110,2087
20241209,200700,2109503100,7110,7110,7110,7110,0
20241209,200600,2109503100,7110,7110,7110,7110,0
20241209,200500,2109503100,7110,7110,7110,7110,0
20241209,200400,2109503100,7110,7110,7110,7110,0
20241209,200300,2109503100,7110,7110,7110,7110,0
20241209,200200,2109503100,7110,7110,7110,7110,0
20241209,200100,2109503100,7110,7110,7110,7110,0
20241209,200000,2109503100,7110,7110,7110,7110,0
20241209,195900,2109503100,7110,7110,7110,7110,0
20241209,195800,2109503100,7110,7110,7110,7110,0
20241209,195700,2109503100,7110,7110,7110,7110,0
20241209,195600,2109503100,7110,7110,7110,7110,0
20241209,195500,2109503100,7110,7110,7110,7110,0
20241209,195400,2109503100,7110,7110,7110,7110,0
20241209,195300,2109503100,7110,7110,7110,7110,0
20241209,195200,2109503100,7110,7110,7110,7110,0
20241209,195100,2109503100,7110,7110,7110,7110,0
20241209,195000,2109503100,7110,7110,7110,7110,0
20241209,194900,2109503100,7110,7110,7110,7110,0
20241209,194800,2109503100,7110,7110,7110,7110,0
20241209,194700,2109503100,7110,7110,7110,7110,0
20241209,194600,2109503100,7110,7110,7110,7110,0
20241209,194500,2109503100,7110,7110,7110,7110,0
20241209,194400,2109503100,7110,7110,7110,7110,0
20241209,194300,2109503100,7110,7110,7110,7110,0
20241209,194200,2109503100,7110,7110,7110,7110,0
20241209,194100,2109503100,7110,7110,7110,7110,0
20241209,194000,2109503100,7110,7110,7110,7110,0
20241209,193900,2109503100,7110,7110,7110,7110,0
20241209,193800,2109503100,7110,7110,7110,7110,2087
20241209,193700,2109503100,7110,7110,7110,7110,0
20241209,193600,2109503100,7110,7110,7110,7110,0
20241209,193500,2109503100,7110,7110,7110,7110,0
20241209,193400,2109503100,7110,7110,7110,7110,0
20241209,193300,2109503100,7110,7110,7110,7110,0
20241209,193200,2109503100,7110,7110,7110,7110,0
20241209,193100,2109503100,7110,7110,7110,7110,0
20241209,193000,2109503100,7110,7110,7110,7110,0
20241209,192900,2109503100,7110,7110,7110,7110,0
20241209,192800,2109503100,7110,7110,7110,7110,0
20241209,192700,2109503100,7110,7110,7110,7110,0
20241209,192600,2109503100,7110,7110,7110,7110,0
20241209,192500,2109503100,7110,7110,7110,7110,0
20241209,192400,2109503100,7110,7110,7110,7110,0
20241209,192300,2109503100,7110,7110,7110,7110,0
20241209,192200,2109503100,7110,7110,7110,7110,0
20241209,192100,2109503100,7110,7110,7110,7110,0
20241209,192000,2109503100,7110,7110,7110,7110,0
20241209,191900,2109503100,7110,7110,7110,7110,0
20241209,191800,2109503100,7110,7110,7110,7110,0
20241209,191700,2109503100,7110,7110,7110,7110,0
20241209,191600,2109503100,7110,7110,7110,7110,0
20241209,191500,2109503100,7110,7110,7110,7110,0
20241209,191400,2109503100,7110,7110,7110,7110,0
20241209,191300,2109503100,7110,7110,7110,7110,0
20241209,191200,2109503100,7110,7110,7110,7110,0
20241209,191100,2109503100,7110,7110,7110,7110,0
20241209,191000,2109503100,7110,7110,7110,7110,0
20241209,190900,2109503100,7110,7110,7110,7110,0
20241209,190800,2109503100,7110,7110,7110,7110,2087
20241209,190700,2109503100,7110,7110,7110,7110,0
20241209,190600,2109503100,7110,7110,7110,7110,0
20241209,190500,2109503100,7110,7110,7110,7110,0
20241209,190400,2109503100,7110,7110,7110,7110,0
20241209,190300,2109503100,7110,7110,7110,7110,0
20241209,190200,2109503100,7110,7110,7110,7110,0
20241209,190100,2109503100,7110,7110,7110,7110,0
20241209,190000,2109503100,7110,7110,7110,7110,0
20241209,185900,2109503100,7110,7110,7110,7110,0
20241209,185800,2109503100,7110,7110,7110,7110,0
20241209,185700,2109503100,7110,7110,7110,7110,0
20241209,185600,2109503100,7110,7110,7110,7110,0
20241209,185500,2109503100,7110,7110,7110,7110,0
20241209,185400,2109503100,7110,7110,7110,7110,0
20241209,185300,2109503100,7110,7110,7110,7110,0
20241209,185200,2109503100,7110,7110,7110,7110,0
20241209,185100,2109503100,7110,7110,7110,7110,0
20241209,185000,2109503100,7110,7110,7110,7110,0
20241209,184900,2109503100,7110,7110,7110,7110,0
20241209,184800,2109503100,7110,7110,7110,7110,0
20241209,184700,2109503100,7110,7110,7110,7110,0
20241209,184600,2109503100,7110,7110,7110,7110,0
20241209,184500,2109503100,7110,7110,7110,7110,0
20241209,184400,2109503100,7110,7110,7110,7110,0
20241209,184300,2109503100,7110,7110,7110,7110,0
20241209,184200,2109503100,7110,7110,7110,7110,0
20241209,184100,2109503100,7110,7110,7110,7110,0
20241209,184000,2109503100,7110,7110,7110,7110,0
20241209,183900,2109503100,7110,7110,7110,7110,0
20241209,183800,2109503100,7110,7110,7110,7110,2087
20241209,183700,2109503100,7110,7110,7110,7110,0
20241209,183600,2109503100,7110,7110,7110,7110,0
20241209,183500,2109503100,7110,7110,7110,7110,0
20241209,183400,2109503100,7110,7110,7110,7110,0
20241209,183300,2109503100,7110,7110,7110,7110,0
20241209,183200,2109503100,7110,7110,7110,7110,0
20241209,183100,2109503100,7110,7110,7110,7110,0
20241209,183000,2109503100,7110,7110,7110,7110,0
20241209,182900,2109503100,7110,7110,7110,7110,0
20241209,182800,2109503100,7110,7110,7110,7110,0
20241209,182700,2109503100,7110,7110,7110,7110,0
20241209,182600,2109503100,7110,7110,7110,7110,0
20241209,182500,2109503100,7110,7110,7110,7110,0
20241209,182400,2109503100,7110,7110,7110,7110,0
20241209,182300,2109503100,7110,7110,7110,7110,0
20241209,182200,2109503100,7110,7110,7110,7110,0
20241209,182100,2109503100,7110,7110,7110,7110,0
20241209,182000,2109503100,7110,7110,7110,7110,0
20241209,181900,2109503100,7110,7110,7110,7110,0
20241209,181800,2109503100,7110,7110,7110,7110,0
20241209,181700,2109503100,7110,7110,7110,7110,0
20241209,181600,2109503100,7110,7110,7110,7110,0
20241209,181500,2109503100,7110,7110,7110,7110,0
20241209,181400,2109503100,7110,7110,7110,7110,0
20241209,181300,2109503100,7110,7110,7110,7110,0
20241209,181200,2109503100,7110,7110,7110,7110,0
20241209,181100,2109503100,7110,7110,7110,7110,0
20241209,181000,2109503100,7110,7110,7110,7110,0
20241209,180900,2109503100,7110,7110,7110,7110,0
20241209,180800,2109503100,7110,7110,7110,7110,2087
20241209,180700,2109503100,7110,7110,7110,7110,0
20241209,180600,2109503100,7110,7110,7110,7110,0
20241209,180500,2109503100,7110,7110,7110,7110,0
20241209,180400,2109503100,7110,7110,7110,7110,0
20241209,180300,2109503100,7110,7110,7110,7110,0
20241209,180200,2109503100,7110,7110,7110,7110,0
20241209,180100,2109503100,7110,7110,7110,7110,0
20241209,180000,2109503100,7110,7110,7110,7110,0
20241209,175900,2109503100,7110,7110,7110,7110,0
20241209,175800,2109503100,7110,7110,7110,7110,0
20241209,175700,2109503100,7110,7110,7110,7110,0
20241209,175600,2109503100,7110,7110,7110,7110,0
20241209,175500,2109503100,7110,7110,7110,7110,0
20241209,175400,2109503100,7110,7110,7110,7110,0
20241209,175300,2109503100,7110,7110,7110,7110,0
20241209,175200,2109503100,7110,7110,7110,7110,0
20241209,175100,2109503100,7110,7110,7110,7110,0
20241209,175000,2109503100,7110,7110,7110,7110,0
20241209,174900,2109503100,7110,7110,7110,7110,0
20241209,174800,2109503100,7110,7110,7110,7110,0
20241209,174700,2109503100,7110,7110,7110,7110,0
20241209,174600,2109503100,7110,7110,7110,7110,0
20241209,174500,2109503100,7110,7110,7110,7110,0
20241209,174400,2109503100,7110,7110,7110,7110,0
20241209,174300,2109503100,7110,7110,7110,7110,0
20241209,174200,2109503100,7110,7110,7110,7110,0
20241209,174100,2109503100,7110,7110,7110,7110,0
20241209,174000,2109503100,7110,7110,7110,7110,0
20241209,173900,2109503100,7110,7110,7110,7110,0
20241209,173800,2109503100,7110,7110,7110,7110,2087
20241209,173700,2109503100,7110,7110,7110,7110,0
20241209,173600,2109503100,7110,7110,7110,7110,0
20241209,173500,2109503100,7110,7110,7110,7110,0
20241209,173400,2109503100,7110,7110,7110,7110,0
20241209,173300,2109503100,7110,7110,7110,7110,0
20241209,173200,2109503100,7110,7110,7110,7110,0
20241209,173100,2109503100,7110,7110,7110,7110,0
20241209,173000,2109503100,7110,7110,7110,7110,0
20241209,172900,2109503100,7110,7110,7110,7110,0
20241209,172800,2109503100,7110,7110,7110,7110,0
20241209,172700,2109503100,7110,7110,7110,7110,0
20241209,172600,2109503100,7110,7110,7110,7110,0
20241209,172500,2109503100,7110,7110,7110,7110,0
20241209,172400,2109503100,7110,7110,7110,7110,0
20241209,172300,2109503100,7110,7110,7110,7110,0
20241209,172200,2109503100,7110,7110,7110,7110,0
20241209,172100,2109503100,7110,7110,7110,7110,0
20241209,172000,2109503100,7110,7110,7110,7110,0
20241209,171900,2109503100,7110,7110,7110,7110,0
20241209,171800,2109503100,7110,7110,7110,7110,0
20241209,171700,2109503100,7110,7110,7110,7110,0
20241209,171600,2109503100,7110,7110,7110,7110,0
20241209,171500,2109503100,7110,7110,7110,7110,0
20241209,171400,2109503100,7110,7110,7110,7110,0
20241209,171300,2109503100,7110,7110,7110,7110,0
20241209,171200,2109503100,7110,7110,7110,7110,0
20241209,171100,2109503100,7110,7110,7110,7110,0
20241209,171000,2109503100,7110,7110,7110,7110,0
20241209,170900,2109503100,7110,7110,7110,7110,0
20241209,170800,2109503100,7110,7110,7110,7110,2087
20241209,170700,2109503100,7110,7110,7110,7110,0
20241209,170600,2109503100,7110,7110,7110,7110,0
20241209,170500,2109503100,7110,7110,7110,7110,0
20241209,170400,2109503100,7110,7110,7110,7110,0
20241209,170300,2109503100,7110,7110,7110,7110,0
20241209,170200,2109503100,7110,7110,7110,7110,0
20241209,170100,2109503100,7110,7110,7110,7110,0
20241209,170000,2109503100,7110,7110,7110,7110,0
20241209,165900,2109503100,7110,7110,7110,7110,0
20241209,165800,2109503100,7110,7110,7110,7110,0
20241209,165700,2109503100,7110,7110,7110,7110,0
20241209,165600,2109503100,7110,7110,7110,7110,0
20241209,165500,2109503100,7110,7110,7110,7110,0
20241209,165400,2109503100,7110,7110,7110,7110,0
20241209,165300,2109503100,7110,7110,7110,7110,0
20241209,165200,2109503100,7110,7110,7110,7110,0
20241209,165100,2109503100,7110,7110,7110,7110,0
20241209,165000,2109503100,7110,7110,7110,7110,0
20241209,164900,2109503100,7110,7110,7110,7110,0
20241209,164800,2109503100,7110,7110,7110,7110,0
20241209,164700,2109503100,7110,7110,7110,7110,0
20241209,164600,2109503100,7110,7110,7110,7110,0
20241209,164500,2109503100,7110,7110,7110,7110,0
20241209,164400,2109503100,7110,7110,7110,7110,0
20241209,164300,2109503100,7110,7110,7110,7110,0
20241209,164200,2109503100,7110,7110,7110,7110,0
20241209,164100,2109503100,7110,7110,7110,7110,0
20241209,164000,2109503100,7110,7110,7110,7110,0
20241209,163900,2109503100,7110,7110,7110,7110,0
20241209,163800,2109503100,7110,7110,7110,7110,2087
20241209,163700,2109503100,7110,7110,7110,7110,0
20241209,163600,2109503100,7110,7110,7110,7110,0
20241209,163500,2109503100,7110,7110,7110,7110,0
20241209,163400,2109503100,7110,7110,7110,7110,0
20241209,163300,2109503100,7110,7110,7110,7110,0
20241209,163200,2109503100,7110,7110,7110,7110,0
20241209,163100,2109503100,7110,7110,7110,7110,0
20241209,163000,2109503100,7110,7110,7110,7110,0
20241209,162900,2109503100,7110,7110,7110,7110,0
20241209,162800,2109503100,7110,7110,7110,7110,0
20241209,162700,2109503100,7110,7110,7110,7110,0
20241209,162600,2109503100,7110,7110,7110,7110,0
20241209,162500,2109503100,7110,7110,7110,7110,0
20241209,162400,2109503100,7110,7110,7110,7110,0
20241209,162300,2109503100,7110,7110,7110,7110,0
20241209,162200,2109503100,7110,7110,7110,7110,0
20241209,162100,2109503100,7110,7110,7110,7110,0
20241209,162000,2109503100,7110,7110,7110,7110,0
20241209,161900,2109503100,7110,7110,7110,7110,0
20241209,161800,2109503100,7110,7110,7110,7110,0
20241209,161700,2109503100,7110,7110,7110,7110,0
20241209,161600,2109503100,7110,7110,7110,7110,0
20241209,161500,2109503100,7110,7110,7110,7110,0
20241209,161400,2109503100,7110,7110,7110,7110,0
20241209,161300,2109503100,7110,7110,7110,7110,0
20241209,161200,2109503100,7110,7110,7110,7110,0
20241209,161100,2109503100,7110,7110,7110,7110,0
20241209,161000,2109503100,7110,7110,7110,7110,0
20241209,160900,2109503100,7110,7110,7110,7110,0
20241209,160800,2109503100,7110,7110,7110,7110,2087
20241209,160700,2109503100,7110,7110,7110,7110,0
20241209,160600,2109503100,7110,7110,7110,7110,0
20241209,160500,2109503100,7110,7110,7110,7110,0
20241209,160400,2109503100,7110,7110,7110,7110,0
20241209,160300,2109503100,7110,7110,7110,7110,0
20241209,160200,2109503100,7110,7110,7110,7110,0
20241209,160100,2109503100,7110,7110,7110,7110,0
20241209,160000,2109503100,7110,7110,7110,7110,0
20241209,155900,2109503100,7110,7110,7110,7110,0
20241209,155800,2109503100,7110,7110,7110,7110,0
20241209,155700,2109503100,7110,7110,7110,7110,0
20241209,155600,2109503100,7110,7110,7110,7110,0
20241209,155500,2109503100,7110,7110,7110,7110,0
20241209,155400,2109503100,7110,7110,7110,7110,0
20241209,155300,2109503100,7110,7110,7110,7110,0
20241209,155200,2109503100,7110,7110,7110,7110,0
20241209,155100,2109503100,7110,7110,7110,7110,0
20241209,155000,2109503100,7110,7110,7110,7110,0
20241209,154900,2109503100,7110,7110,7110,7110,0
20241209,154800,2109503100,7110,7110,7110,7110,0
20241209,154700,2109503100,7110,7110,7110,7110,0
20241209,154600,2109503100,7110,7110,7110,7110,0
20241209,154500,2109503100,7110,7110,7110,7110,0
20241209,154400,2109503100,7110,7110,7110,7110,0
20241209,154300,2109503100,7110,7110,7110,7110,0
20241209,154200,2109503100,7110,7110,7110,7110,0
20241209,154100,2109503100,7110,7110,7110,7110,0
20241209,154000,2109503100,7110,7110,7110,7110,0
20241209,153900,2109503100,7110,7110,7110,7110,0
20241209,153800,2109503100,7110,7110,7110,7110,2087
20241209,153700,2109503100,7110,7110,7110,7110,0
20241209,153600,2109503100,7110,7110,7110,7110,0
20241209,153500,2109503100,7110,7110,7110,7110,0
20241209,153400,2109503100,7110,7110,7110,7110,0
20241209,153300,2109503100,7110,7110,7110,7110,0
20241209,153200,2109503100,7110,7110,7110,7110,0
20241209,153100,2109503100,7110,7110,7110,7110,0
20241209,153000,2109503100,7110,7110,7110,7110,2087
20241209,152900,2094664530,7200,7200,7200,7200,0
20241209,152800,2094664530,7200,7200,7200,7200,0
20241209,152700,2094664530,7200,7200,7200,7200,0
20241209,152600,2094664530,7200,7200,7200,7200,0
20241209,152500,2094664530,7200,7200,7200,7200,0
20241209,152400,2094664530,7200,7200,7200,7200,0
20241209,152300,2094664530,7200,7200,7200,7200,0
20241209,152200,2094664530,7200,7200,7200,7200,0
20241209,152100,2094664530,7200,7200,7200,7200,0
20241209,152000,2094664530,7200,7200,7200,7200,0
20241209,151900,2094664530,7200,7190,7200,7130,984
20241209,151800,2087596900,7120,7200,7200,7120,733
20241209,151700,2082360850,7150,7200,7220,7150,834
20241209,151600,2076352890,7130,7150,7210,7130,1397
20241209,151500,2066375670,7150,7170,7200,7150,407
20241209,151400,2063463210,7160,7160,7210,7130,3157
20241209,151300,2040882500,7220,7160,7220,7160,143
20241209,151200,2039858560,7160,7210,7210,7160,546
20241209,151100,2035943300,7160,7180,7180,7160,100
20241209,151000,2035227090,7230,7200,7230,7160,1045
20241209,150900,2027741400,7150,7200,7200,7150,55
20241209,150800,2027348040,7190,7230,7230,7140,5094
20241209,150700,1990905470,7230,7230,7230,7230,1
20241209,150600,1990898240,7190,7200,7200,7190,455
20241209,150500,1987624790,7200,7230,7230,7180,632
20241209,150400,1983083760,7230,7180,7230,7180,101
20241209,150300,1982358530,7230,7230,7230,7230,1
20241209,150200,1982351300,7240,7230,7240,7230,4
20241209,150100,1982322370,7240,7240,7240,7240,0
20241209,150000,1982322370,7240,7210,7240,7210,524
20241209,145900,1978544300,7180,7210,7210,7180,1103
20241209,145800,1970619520,7240,7210,7240,7210,524
20241209,145700,1966832010,7230,7230,7230,7230,7
20241209,145600,1966781400,7230,7230,7230,7230,7
20241209,145500,1966730790,7230,7230,7230,7230,0
20241209,145400,1966730790,7230,7230,7230,7230,0
20241209,145300,1966730790,7230,7230,7230,7210,55
20241209,145200,1966333780,7240,7250,7320,7240,1180
20241209,145100,1957789580,7260,7250,7260,7250,571
20241209,145000,1953645120,7240,7270,7350,7240,1514
20241209,144900,1942564760,7280,7290,7290,7280,4
20241209,144800,1942535610,7300,7300,7300,7300,50
20241209,144700,1942170610,7370,7330,7370,7300,127
20241209,144600,1941242520,7400,7390,7400,7390,12
20241209,144500,1941153730,7360,7350,7400,7350,17
20241209,144400,1941028380,7440,7440,7440,7440,0
20241209,144300,1941028380,7440,7440,7440,7440,1
20241209,144200,1941020940,7440,7440,7460,7370,1218
20241209,144100,1931969440,7440,7360,7440,7360,3333
20241209,144000,1907311500,7310,7320,7380,7290,149
20241209,143900,1906214120,7310,7370,7410,7200,1213
20241209,143800,1897362300,7370,7270,7400,7250,1269
20241209,143700,1888119310,7350,7250,7350,7250,2201
20241209,143600,1872076150,7260,7170,7260,7170,2001
20241209,143500,1857634970,7160,7160,7160,7160,1011
20241209,143400,1850396210,7180,7160,7180,7160,1379
20241209,143300,1840518770,7180,7200,7220,7170,1795
20241209,143200,1827606630,7240,7210,7240,7200,402
20241209,143100,1824712090,7200,7210,7210,7200,998
20241209,143000,1817519510,7260,7260,7260,7260,0
20241209,142900,1817519510,7260,7260,7260,7260,0
20241209,142800,1817519510,7260,7260,7260,7260,0
20241209,142700,1817519510,7260,7220,7260,7220,764
20241209,142600,1812003390,7210,7220,7260,7210,71
20241209,142500,1811491410,7220,7230,7230,7220,467
20241209,142400,1808115680,7290,7290,7290,7290,0
20241209,142300,1808115680,7290,7290,7310,7240,723
20241209,142200,1802876280,7310,7360,7360,7310,52
20241209,142100,1802495540,7320,7320,7320,7320,0
20241209,142000,1802495540,7320,7320,7320,7320,0
20241209,141900,1802495540,7320,7370,7370,7320,201
20241209,141800,1801024170,7320,7320,7320,7320,221
20241209,141700,1799406450,7370,7350,7380,7330,5
20241209,141600,1799369650,7370,7390,7390,7370,89
20241209,141500,1798711960,7410,7440,7480,7410,4117
20241209,141400,1768009880,7430,7350,7430,7310,2103
20241209,141300,1752431740,7350,7340,7370,7290,303
20241209,141200,1750205360,7340,7320,7370,7250,423
20241209,141100,1747104220,7390,7330,7410,7330,1002
20241209,141000,1739715590,7310,7260,7320,7260,6153
20241209,140900,1694800020,7210,7210,7210,7210,1
20241209,140800,1694792810,7210,7270,7270,7210,3
20241209,140700,1694771120,7270,7270,7270,7270,1
20241209,140600,1694763850,7270,7210,7270,7210,335
20241209,140500,1692331790,7210,7210,7210,7210,9
20241209,140400,1692266900,7220,7220,7260,7220,39
20241209,140300,1691985280,7230,7240,7280,7230,10
20241209,140200,1691912830,7280,7270,7280,7270,9
20241209,140100,1691847370,7280,7240,7280,7240,3
20241209,140000,1691825610,7240,7240,7240,7240,54
20241209,135900,1691434650,7240,7240,7240,7240,0
20241209,135800,1691434650,7240,7240,7240,7240,5
20241209,135700,1691398450,7280,7280,7280,7280,13
20241209,135600,1691303810,7270,7270,7270,7270,4
20241209,135500,1691274730,7280,7280,7280,7260,3
20241209,135400,1691252910,7280,7250,7280,7250,862
20241209,135300,1685003380,7250,7230,7250,7230,975
20241209,135200,1677953250,7230,7220,7230,7200,48
20241209,135100,1677607470,7220,7220,7220,7220,0
20241209,135000,1677607470,7220,7220,7220,7220,80
20241209,134900,1677029870,7230,7200,7230,7200,202
20241209,134800,1675575350,7240,7240,7240,7240,0
20241209,134700,1675575350,7240,7210,7240,7200,588
20241209,134600,1671336350,7250,7250,7250,7250,0
20241209,134500,1671336350,7250,7230,7250,7210,669
20241209,134400,1666502930,7240,7240,7240,7240,10
20241209,134300,1666430530,7250,7240,7250,7240,2
20241209,134200,1666416040,7250,7240,7250,7240,8
20241209,134100,1666358090,7240,7240,7240,7240,0
20241209,134000,1666358090,7240,7240,7240,7240,80
20241209,133900,1665778890,7230,7230,7230,7230,67
20241209,133800,1665294480,7230,7250,7250,7230,31
20241209,133700,1665069750,7250,7250,7250,7250,0
20241209,133600,1665069750,7250,7230,7250,7230,1035
20241209,133500,1657566020,7250,7250,7250,7250,107
20241209,133400,1656790270,7290,7270,7290,7270,24
20241209,133300,1656615770,7310,7310,7310,7310,2
20241209,133200,1656601150,7270,7310,7310,7270,426
20241209,133100,1653501780,7320,7330,7330,7280,21
20241209,133000,1653348810,7280,7330,7330,7280,92
20241209,132900,1652675450,7340,7340,7340,7340,0
20241209,132800,1652675450,7340,7320,7340,7270,172
20241209,132700,1651419390,7320,7300,7320,7300,341
20241209,132600,1648929170,7290,7310,7310,7290,27
20241209,132500,1648732240,7330,7330,7330,7330,26
20241209,132400,1648541660,7310,7340,7340,7310,23
20241209,132300,1648373500,7340,7340,7340,7340,2
20241209,132200,1648358820,7350,7360,7360,7330,181
20241209,132100,1647029840,7370,7430,7430,7370,1224
20241209,132000,1637981900,7440,7450,7450,7440,82
20241209,131900,1637371810,7410,7410,7410,7410,484
20241209,131800,1633785370,7500,7460,7500,7460,16241
20241209,131700,1512094980,7460,7380,7480,7380,4411
20241209,131600,1479352040,7380,7300,7380,7300,2504
20241209,131500,1460912010,7300,7310,7360,7300,152
20241209,131400,1459800560,7310,7290,7310,7290,700
20241209,131300,1454687560,7290,7360,7410,7290,1174
20241209,131200,1446027010,7350,7290,7350,7290,3206
20241209,131100,1422615190,7300,7270,7300,7270,6000
20241209,131000,1378893140,7280,7200,7280,7200,2394
20241209,130900,1361564650,7210,7160,7210,7160,2000
20241209,130800,1347188440,7160,7160,7160,7160,8
20241209,130700,1347131160,7140,7160,7160,7140,792
20241209,130600,1341464490,7150,7160,7160,7150,902
20241209,130500,1335006180,7160,7160,7160,7160,0
20241209,130400,1335006180,7160,7160,7160,7160,0
20241209,130300,1335006180,7160,7140,7160,7140,243
20241209,130200,1333271120,7170,7150,7170,7140,1029
20241209,130100,1325923890,7170,7150,7170,7140,1170
20241209,130000,1317561950,7170,7180,7180,7170,436
20241209,125900,1314432190,7180,7140,7180,7140,45
20241209,125800,1314110850,7180,7180,7180,7180,0
20241209,125700,1314110850,7180,7180,7180,7180,0
20241209,125600,1314110850,7180,7180,7180,7180,290
20241209,125500,1312028650,7180,7180,7180,7180,2
20241209,125400,1312014290,7180,7140,7180,7130,235
20241209,125300,1310338590,7200,7140,7200,7140,2
20241209,125200,1310324250,7200,7200,7200,7200,1
20241209,125100,1310317050,7120,7170,7170,7120,1347
20241209,125000,1300691540,7190,7190,7190,7190,88
20241209,124900,1300058820,7200,7180,7200,7170,55
20241209,124800,1299664390,7170,7180,7200,7170,964
20241209,124700,1292749480,7200,7200,7200,7200,2
20241209,124600,1292735080,7200,7200,7200,7200,1
20241209,124500,1292727880,7180,7180,7180,7180,360
20241209,124400,1290143080,7210,7210,7210,7210,0
20241209,124300,1290143080,7210,7190,7210,7190,58
20241209,124200,1289726020,7200,7210,7210,7200,202
20241209,124100,1288271600,7190,7170,7190,7170,572
20241209,124000,1284160360,7160,7160,7160,7160,0
20241209,123900,1284160360,7160,7160,7160,7160,556
20241209,123800,1280179400,7200,7200,7200,7200,2
20241209,123700,1280165000,7150,7190,7210,7150,1003
20241209,123600,1272985740,7210,7220,7220,7210,21
20241209,123500,1272834320,7200,7200,7200,7200,2
20241209,123400,1272819920,7220,7220,7220,7220,15
20241209,123300,1272711620,7220,7200,7220,7200,31
20241209,123200,1272488400,7220,7190,7220,7180,397
20241209,123100,1269636750,7210,7210,7210,7210,10
20241209,123000,1269564650,7210,7210,7210,7210,651
20241209,122900,1264870940,7190,7210,7210,7190,1056
20241209,122800,1257272180,7240,7240,7240,7240,1
20241209,122700,1257264940,7230,7230,7230,7230,30
20241209,122600,1257048040,7230,7230,7230,7230,21
20241209,122500,1256896210,7230,7230,7230,7230,340
20241209,122400,1254438010,7230,7230,7230,7230,0
20241209,122300,1254438010,7230,7230,7230,7230,1
20241209,122200,1254430780,7230,7230,7230,7230,10
20241209,122100,1254358480,7260,7260,7260,7260,0
20241209,122000,1254358480,7260,7260,7260,7260,80
20241209,121900,1253777680,7270,7270,7270,7270,0
20241209,121800,1253777680,7270,7270,7270,7270,0
20241209,121700,1253777680,7270,7270,7270,7270,21
20241209,121600,1253625010,7270,7280,7280,7270,40
20241209,121500,1253334110,7280,7280,7280,7280,10
20241209,121400,1253261310,7270,7270,7270,7270,80
20241209,121300,1252679710,7290,7290,7290,7290,1
20241209,121200,1252672420,7280,7280,7280,7280,7
20241209,121100,1252621460,7280,7280,7280,7280,1
20241209,121000,1252614180,7260,7260,7260,7260,250
20241209,120900,1250799180,7280,7280,7280,7280,0
20241209,120800,1250799180,7280,7280,7280,7280,280
20241209,120700,1248760780,7280,7280,7280,7280,1
20241209,120600,1248753500,7280,7280,7280,7280,1
20241209,120500,1248746220,7210,7210,7210,7210,150
20241209,120400,1247664720,7210,7230,7280,7210,725
20241209,120300,1242403110,7280,7270,7280,7230,47
20241209,120200,1242062680,7270,7270,7270,7270,58
20241209,120100,1241641020,7280,7280,7280,7280,1
20241209,120000,1241633740,7240,7250,7250,7240,104
20241209,115900,1240880770,7270,7240,7280,7240,90
20241209,115800,1240229020,7280,7280,7280,7280,0
20241209,115700,1240229020,7280,7280,7280,7280,2
20241209,115600,1240214460,7240,7290,7290,7240,501
20241209,115500,1236587170,7290,7240,7290,7240,139
20241209,115400,1235573920,7290,7290,7290,7290,0
20241209,115300,1235573920,7290,7240,7300,7240,507
20241209,115200,1231883090,7250,7300,7300,7250,471
20241209,115100,1228467190,7300,7300,7300,7300,0
20241209,115000,1228467190,7300,7300,7300,7300,80
20241209,114900,1227883190,7300,7300,7300,7300,1
20241209,114800,1227875890,7360,7360,7360,7360,0
20241209,114700,1227875890,7360,7360,7360,7360,0
20241209,114600,1227875890,7360,7360,7360,7360,1
20241209,114500,1227868530,7360,7360,7360,7360,0
20241209,114400,1227868530,7360,7360,7360,7360,0
20241209,114300,1227868530,7360,7360,7360,7360,202
20241209,114200,1226381810,7360,7330,7360,7330,9
20241209,114100,1226315780,7330,7330,7330,7330,423
20241209,114000,1223215190,7330,7330,7330,7330,180
20241209,113900,1221895790,7330,7330,7330,7330,1
20241209,113800,1221888460,7360,7360,7360,7360,100
20241209,113700,1221152460,7360,7360,7360,7360,1
20241209,113600,1221145100,7370,7370,7390,7330,6
20241209,113500,1221100860,7390,7380,7390,7370,9
20241209,113400,1221034430,7350,7370,7370,7350,177
20241209,113300,1219733360,7390,7410,7460,7390,669
20241209,113200,1214763720,7410,7470,7470,7410,877
20241209,113100,1208262250,7490,7450,7550,7450,7007
20241209,113000,1155670650,7450,7410,7500,7410,4616
20241209,112900,1121188550,7410,7410,7410,7390,20
20241209,112800,1121040370,7470,7440,7490,7440,2070
20241209,112700,1105589370,7440,7450,7490,7420,2062
20241209,112600,1090203520,7470,7420,7480,7420,2027
20241209,112500,1075111530,7430,7380,7430,7380,6000
20241209,112400,1030698320,7380,7360,7390,7360,101
20241209,112300,1029953440,7410,7370,7410,7370,2771
20241209,112200,1009465410,7380,7280,7400,7280,2908
20241209,112100,988040950,7300,7250,7310,7250,1551
20241209,112000,976763020,7250,7290,7330,7250,896
20241209,111900,970216960,7300,7230,7300,7230,3350
20241209,111800,945793560,7230,7180,7230,7180,1700
20241209,111700,933551480,7180,7180,7180,7180,1
20241209,111600,933544300,7110,7160,7200,7110,5011
20241209,111500,897515760,7160,7120,7160,7120,250
20241209,111400,895731550,7120,7120,7120,7120,300
20241209,111300,893595550,7120,7070,7120,7070,6
20241209,111200,893553080,7130,7100,7130,7070,308
20241209,111100,891370120,7130,7120,7130,7120,9
20241209,111000,891306010,7090,7090,7090,7090,0
20241209,110900,891306010,7090,7090,7090,7090,10
20241209,110800,891235110,7090,7100,7100,7090,200
20241209,110700,889816400,7130,7130,7130,7130,0
20241209,110600,889816400,7130,7130,7130,7130,0
20241209,110500,889816400,7130,7130,7130,7130,7
20241209,110400,889766490,7090,7090,7140,7080,363
20241209,110300,887177580,7090,7090,7090,7090,0
20241209,110200,887177580,7090,7090,7090,7090,0
20241209,110100,887177580,7090,7100,7100,7090,100
20241209,110000,886467860,7090,7110,7110,7090,1000
20241209,105900,879371360,7110,7130,7130,7110,222
20241209,105800,877788870,7170,7130,7170,7130,550
20241209,105700,873845780,7150,7160,7160,7150,379
20241209,105600,871135880,7160,7160,7160,7160,247
20241209,105500,869367360,7160,7160,7160,7160,170
20241209,105400,868150160,7160,7160,7160,7160,60
20241209,105300,867720560,7160,7160,7160,7160,0
20241209,105200,867720560,7160,7160,7160,7160,0
20241209,105100,867720560,7160,7160,7160,7160,0
20241209,105000,867720560,7160,7150,7160,7130,1311
20241209,104900,858343310,7160,7190,7190,7160,586
20241209,104800,854140090,7200,7200,7210,7200,5851
20241209,104700,812012390,7200,7210,7220,7200,1497
20241209,104600,801228120,7210,7200,7210,7200,29
20241209,104500,801019080,7200,7200,7200,7200,0
20241209,104400,801019080,7200,7210,7210,7200,137
20241209,104300,800032370,7210,7210,7210,7210,2
20241209,104200,800017950,7220,7240,7240,7220,100
20241209,104100,799295860,7280,7240,7280,7240,327
20241209,104000,796928310,7240,7250,7310,7230,1016
20241209,103900,789525420,7250,7280,7320,7250,2825
20241209,103800,768902100,7280,7280,7300,7280,3010
20241209,103700,746968400,7280,7230,7280,7230,1001
20241209,103600,739697640,7270,7230,7270,7230,1702
20241209,103500,727338110,7270,7160,7270,7160,4351
20241209,103400,696025300,7170,7170,7170,7170,0
20241209,103300,696025300,7170,7130,7170,7120,252
20241209,103200,694222220,7140,7130,7140,7130,3
20241209,103100,694200820,7150,7140,7150,7120,292
20241209,103000,692121640,7130,7170,7170,7100,23
20241209,102900,691957830,7130,7130,7130,7130,0
20241209,102800,691957830,7130,7180,7180,7130,119
20241209,102700,691104710,7180,7180,7180,7180,13
20241209,102600,691011370,7190,7120,7190,7120,4160
20241209,102500,661263400,7120,7120,7120,7120,11
20241209,102400,661185080,7120,7090,7120,7090,2000
20241209,102300,646987580,7090,7060,7090,7060,1914
20241209,102200,633458460,7060,7040,7060,7040,472
20241209,102100,630131840,7040,7040,7040,7040,0
20241209,102000,630131840,7040,7030,7040,7030,137
20241209,101900,629167560,7030,7030,7030,7030,55
20241209,101800,628780910,7030,7040,7040,7020,208
20241209,101700,627316720,7030,7030,7030,7030,446
20241209,101600,624181340,7030,7030,7030,7030,252
20241209,101500,622409780,7030,7040,7040,7030,1777
20241209,101400,609899800,7050,7050,7050,7050,47
20241209,101300,609568450,7050,7050,7050,7040,689
20241209,101200,604711980,7050,7050,7050,7050,0
20241209,101100,604711980,7050,7050,7050,7050,84
20241209,101000,604119780,7060,7060,7060,7060,80
20241209,100900,603554980,7060,7060,7060,7060,1
20241209,100800,603547920,7050,7050,7050,7050,111
20241209,100700,602765370,7060,7060,7060,7060,0
20241209,100600,602765370,7060,7040,7060,7040,552
20241209,100500,598878250,7030,7030,7030,7030,366
20241209,100400,596305270,7040,7060,7060,7040,357
20241209,100300,593789840,7060,7060,7060,7060,0
20241209,100200,593789840,7060,7070,7070,7060,583
20241209,100100,589669790,7070,7060,7070,7060,1046
20241209,100000,582285020,7050,7050,7050,7050,250
20241209,095900,580522520,7060,7060,7060,7060,0
20241209,095800,580522520,7060,7050,7060,7030,803
20241209,095700,574861400,7050,7050,7050,7050,50
20241209,095600,574508900,7050,7020,7050,7020,706
20241209,095500,569535700,7010,6990,7010,6990,211
20241209,095400,568058590,6990,6990,6990,6990,1801
20241209,095300,555469600,7010,7010,7010,7000,1795
20241209,095200,542893480,7020,7040,7040,7020,181
20241209,095100,541622710,7040,7040,7040,7040,120
20241209,095000,540777910,7030,7040,7040,7030,88
20241209,094900,540159240,7000,7050,7050,7000,387
20241209,094800,537449070,7010,7020,7020,7010,200
20241209,094700,536046530,7050,7050,7050,7050,11
20241209,094600,535968980,7050,7040,7050,7040,305
20241209,094500,533821770,7020,7020,7020,7020,27
20241209,094400,533632230,7040,7040,7040,7040,143
20241209,094300,532625510,7000,7010,7010,7000,445
20241209,094200,529508790,7030,7040,7040,7030,323
20241209,094100,527237960,7040,7050,7050,7040,245
20241209,094000,525513120,7040,7030,7040,7020,1559
20241209,093900,514539330,7030,6990,7030,6980,1354
20241209,093800,505034090,7000,7000,7000,7000,91
20241209,093700,504397090,6980,7000,7000,6980,1112
20241209,093600,496619850,7000,7000,7010,7000,195
20241209,093500,495254750,7010,6990,7010,6980,1932
20241209,093400,481737050,6990,6980,7020,6980,640
20241209,093300,477258470,7020,6990,7020,6950,626
20241209,093200,472876150,6990,6930,6990,6930,1968
20241209,093100,459153200,6910,6970,6970,6910,739
20241209,093000,454021890,6970,6910,6990,6910,2096
20241209,092900,439532740,6900,6930,6970,6900,3369
20241209,092800,416231480,6940,6970,6970,6940,3302
20241209,092700,393264860,6980,7000,7000,6970,1956
20241209,092600,379583860,6980,7030,7030,6970,8820
20241209,092500,317822740,7030,7030,7070,7030,1180
20241209,092400,309527300,7040,7040,7070,7040,237
20241209,092300,307858450,7040,7040,7050,7040,1446
20241209,092200,297678510,7040,7050,7050,7040,1462
20241209,092100,287377640,7050,7080,7080,7040,271
20241209,092000,285468590,7050,7050,7060,7050,118
20241209,091900,284635810,7030,7090,7090,7030,5198
20241209,091800,247903900,7100,7160,7160,7100,1079
20241209,091700,240237650,7160,7140,7160,7110,422
20241209,091600,237220550,7130,7090,7130,7090,440
20241209,091500,234089150,7080,7060,7080,7060,71
20241209,091400,233587390,7050,7120,7120,7050,4926
20241209,091300,198779340,7110,7120,7120,7110,617
20241209,091200,194386500,7130,7170,7170,7130,1823
20241209,091100,181346570,7190,7180,7190,7170,1873
20241209,091000,167885970,7180,7170,7180,7170,1335
20241209,090900,158310660,7160,7160,7160,7140,1117
20241209,090800,150314820,7160,7120,7160,7120,363
20241209,090700,147727510,7120,7090,7120,7060,2035
20241209,090600,133292290,7090,7090,7090,7050,1735
20241209,090500,121048320,7090,7110,7110,7090,1108
20241209,090400,113186330,7110,7130,7130,7100,1851
20241209,090300,100003140,7170,7160,7200,7130,415
20241209,090200,97040070,7210,7290,7290,7120,1271
20241209,090100,87899610,7300,7430,7440,7290,2588
20241209,090000,68936360,7350,7400,7450,7350,9097
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 200800 2109503100 7110 7110 7110 7110 2087
3 20241209 200700 2109503100 7110 7110 7110 7110 0
4 20241209 200600 2109503100 7110 7110 7110 7110 0
5 20241209 200500 2109503100 7110 7110 7110 7110 0
6 20241209 200400 2109503100 7110 7110 7110 7110 0
7 20241209 200300 2109503100 7110 7110 7110 7110 0
8 20241209 200200 2109503100 7110 7110 7110 7110 0
9 20241209 200100 2109503100 7110 7110 7110 7110 0
10 20241209 200000 2109503100 7110 7110 7110 7110 0
11 20241209 195900 2109503100 7110 7110 7110 7110 0
12 20241209 195800 2109503100 7110 7110 7110 7110 0
13 20241209 195700 2109503100 7110 7110 7110 7110 0
14 20241209 195600 2109503100 7110 7110 7110 7110 0
15 20241209 195500 2109503100 7110 7110 7110 7110 0
16 20241209 195400 2109503100 7110 7110 7110 7110 0
17 20241209 195300 2109503100 7110 7110 7110 7110 0
18 20241209 195200 2109503100 7110 7110 7110 7110 0
19 20241209 195100 2109503100 7110 7110 7110 7110 0
20 20241209 195000 2109503100 7110 7110 7110 7110 0
21 20241209 194900 2109503100 7110 7110 7110 7110 0
22 20241209 194800 2109503100 7110 7110 7110 7110 0
23 20241209 194700 2109503100 7110 7110 7110 7110 0
24 20241209 194600 2109503100 7110 7110 7110 7110 0
25 20241209 194500 2109503100 7110 7110 7110 7110 0
26 20241209 194400 2109503100 7110 7110 7110 7110 0
27 20241209 194300 2109503100 7110 7110 7110 7110 0
28 20241209 194200 2109503100 7110 7110 7110 7110 0
29 20241209 194100 2109503100 7110 7110 7110 7110 0
30 20241209 194000 2109503100 7110 7110 7110 7110 0
31 20241209 193900 2109503100 7110 7110 7110 7110 0
32 20241209 193800 2109503100 7110 7110 7110 7110 2087
33 20241209 193700 2109503100 7110 7110 7110 7110 0
34 20241209 193600 2109503100 7110 7110 7110 7110 0
35 20241209 193500 2109503100 7110 7110 7110 7110 0
36 20241209 193400 2109503100 7110 7110 7110 7110 0
37 20241209 193300 2109503100 7110 7110 7110 7110 0
38 20241209 193200 2109503100 7110 7110 7110 7110 0
39 20241209 193100 2109503100 7110 7110 7110 7110 0
40 20241209 193000 2109503100 7110 7110 7110 7110 0
41 20241209 192900 2109503100 7110 7110 7110 7110 0
42 20241209 192800 2109503100 7110 7110 7110 7110 0
43 20241209 192700 2109503100 7110 7110 7110 7110 0
44 20241209 192600 2109503100 7110 7110 7110 7110 0
45 20241209 192500 2109503100 7110 7110 7110 7110 0
46 20241209 192400 2109503100 7110 7110 7110 7110 0
47 20241209 192300 2109503100 7110 7110 7110 7110 0
48 20241209 192200 2109503100 7110 7110 7110 7110 0
49 20241209 192100 2109503100 7110 7110 7110 7110 0
50 20241209 192000 2109503100 7110 7110 7110 7110 0
51 20241209 191900 2109503100 7110 7110 7110 7110 0
52 20241209 191800 2109503100 7110 7110 7110 7110 0
53 20241209 191700 2109503100 7110 7110 7110 7110 0
54 20241209 191600 2109503100 7110 7110 7110 7110 0
55 20241209 191500 2109503100 7110 7110 7110 7110 0
56 20241209 191400 2109503100 7110 7110 7110 7110 0
57 20241209 191300 2109503100 7110 7110 7110 7110 0
58 20241209 191200 2109503100 7110 7110 7110 7110 0
59 20241209 191100 2109503100 7110 7110 7110 7110 0
60 20241209 191000 2109503100 7110 7110 7110 7110 0
61 20241209 190900 2109503100 7110 7110 7110 7110 0
62 20241209 190800 2109503100 7110 7110 7110 7110 2087
63 20241209 190700 2109503100 7110 7110 7110 7110 0
64 20241209 190600 2109503100 7110 7110 7110 7110 0
65 20241209 190500 2109503100 7110 7110 7110 7110 0
66 20241209 190400 2109503100 7110 7110 7110 7110 0
67 20241209 190300 2109503100 7110 7110 7110 7110 0
68 20241209 190200 2109503100 7110 7110 7110 7110 0
69 20241209 190100 2109503100 7110 7110 7110 7110 0
70 20241209 190000 2109503100 7110 7110 7110 7110 0
71 20241209 185900 2109503100 7110 7110 7110 7110 0
72 20241209 185800 2109503100 7110 7110 7110 7110 0
73 20241209 185700 2109503100 7110 7110 7110 7110 0
74 20241209 185600 2109503100 7110 7110 7110 7110 0
75 20241209 185500 2109503100 7110 7110 7110 7110 0
76 20241209 185400 2109503100 7110 7110 7110 7110 0
77 20241209 185300 2109503100 7110 7110 7110 7110 0
78 20241209 185200 2109503100 7110 7110 7110 7110 0
79 20241209 185100 2109503100 7110 7110 7110 7110 0
80 20241209 185000 2109503100 7110 7110 7110 7110 0
81 20241209 184900 2109503100 7110 7110 7110 7110 0
82 20241209 184800 2109503100 7110 7110 7110 7110 0
83 20241209 184700 2109503100 7110 7110 7110 7110 0
84 20241209 184600 2109503100 7110 7110 7110 7110 0
85 20241209 184500 2109503100 7110 7110 7110 7110 0
86 20241209 184400 2109503100 7110 7110 7110 7110 0
87 20241209 184300 2109503100 7110 7110 7110 7110 0
88 20241209 184200 2109503100 7110 7110 7110 7110 0
89 20241209 184100 2109503100 7110 7110 7110 7110 0
90 20241209 184000 2109503100 7110 7110 7110 7110 0
91 20241209 183900 2109503100 7110 7110 7110 7110 0
92 20241209 183800 2109503100 7110 7110 7110 7110 2087
93 20241209 183700 2109503100 7110 7110 7110 7110 0
94 20241209 183600 2109503100 7110 7110 7110 7110 0
95 20241209 183500 2109503100 7110 7110 7110 7110 0
96 20241209 183400 2109503100 7110 7110 7110 7110 0
97 20241209 183300 2109503100 7110 7110 7110 7110 0
98 20241209 183200 2109503100 7110 7110 7110 7110 0
99 20241209 183100 2109503100 7110 7110 7110 7110 0
100 20241209 183000 2109503100 7110 7110 7110 7110 0
101 20241209 182900 2109503100 7110 7110 7110 7110 0
102 20241209 182800 2109503100 7110 7110 7110 7110 0
103 20241209 182700 2109503100 7110 7110 7110 7110 0
104 20241209 182600 2109503100 7110 7110 7110 7110 0
105 20241209 182500 2109503100 7110 7110 7110 7110 0
106 20241209 182400 2109503100 7110 7110 7110 7110 0
107 20241209 182300 2109503100 7110 7110 7110 7110 0
108 20241209 182200 2109503100 7110 7110 7110 7110 0
109 20241209 182100 2109503100 7110 7110 7110 7110 0
110 20241209 182000 2109503100 7110 7110 7110 7110 0
111 20241209 181900 2109503100 7110 7110 7110 7110 0
112 20241209 181800 2109503100 7110 7110 7110 7110 0
113 20241209 181700 2109503100 7110 7110 7110 7110 0
114 20241209 181600 2109503100 7110 7110 7110 7110 0
115 20241209 181500 2109503100 7110 7110 7110 7110 0
116 20241209 181400 2109503100 7110 7110 7110 7110 0
117 20241209 181300 2109503100 7110 7110 7110 7110 0
118 20241209 181200 2109503100 7110 7110 7110 7110 0
119 20241209 181100 2109503100 7110 7110 7110 7110 0
120 20241209 181000 2109503100 7110 7110 7110 7110 0
121 20241209 180900 2109503100 7110 7110 7110 7110 0
122 20241209 180800 2109503100 7110 7110 7110 7110 2087
123 20241209 180700 2109503100 7110 7110 7110 7110 0
124 20241209 180600 2109503100 7110 7110 7110 7110 0
125 20241209 180500 2109503100 7110 7110 7110 7110 0
126 20241209 180400 2109503100 7110 7110 7110 7110 0
127 20241209 180300 2109503100 7110 7110 7110 7110 0
128 20241209 180200 2109503100 7110 7110 7110 7110 0
129 20241209 180100 2109503100 7110 7110 7110 7110 0
130 20241209 180000 2109503100 7110 7110 7110 7110 0
131 20241209 175900 2109503100 7110 7110 7110 7110 0
132 20241209 175800 2109503100 7110 7110 7110 7110 0
133 20241209 175700 2109503100 7110 7110 7110 7110 0
134 20241209 175600 2109503100 7110 7110 7110 7110 0
135 20241209 175500 2109503100 7110 7110 7110 7110 0
136 20241209 175400 2109503100 7110 7110 7110 7110 0
137 20241209 175300 2109503100 7110 7110 7110 7110 0
138 20241209 175200 2109503100 7110 7110 7110 7110 0
139 20241209 175100 2109503100 7110 7110 7110 7110 0
140 20241209 175000 2109503100 7110 7110 7110 7110 0
141 20241209 174900 2109503100 7110 7110 7110 7110 0
142 20241209 174800 2109503100 7110 7110 7110 7110 0
143 20241209 174700 2109503100 7110 7110 7110 7110 0
144 20241209 174600 2109503100 7110 7110 7110 7110 0
145 20241209 174500 2109503100 7110 7110 7110 7110 0
146 20241209 174400 2109503100 7110 7110 7110 7110 0
147 20241209 174300 2109503100 7110 7110 7110 7110 0
148 20241209 174200 2109503100 7110 7110 7110 7110 0
149 20241209 174100 2109503100 7110 7110 7110 7110 0
150 20241209 174000 2109503100 7110 7110 7110 7110 0
151 20241209 173900 2109503100 7110 7110 7110 7110 0
152 20241209 173800 2109503100 7110 7110 7110 7110 2087
153 20241209 173700 2109503100 7110 7110 7110 7110 0
154 20241209 173600 2109503100 7110 7110 7110 7110 0
155 20241209 173500 2109503100 7110 7110 7110 7110 0
156 20241209 173400 2109503100 7110 7110 7110 7110 0
157 20241209 173300 2109503100 7110 7110 7110 7110 0
158 20241209 173200 2109503100 7110 7110 7110 7110 0
159 20241209 173100 2109503100 7110 7110 7110 7110 0
160 20241209 173000 2109503100 7110 7110 7110 7110 0
161 20241209 172900 2109503100 7110 7110 7110 7110 0
162 20241209 172800 2109503100 7110 7110 7110 7110 0
163 20241209 172700 2109503100 7110 7110 7110 7110 0
164 20241209 172600 2109503100 7110 7110 7110 7110 0
165 20241209 172500 2109503100 7110 7110 7110 7110 0
166 20241209 172400 2109503100 7110 7110 7110 7110 0
167 20241209 172300 2109503100 7110 7110 7110 7110 0
168 20241209 172200 2109503100 7110 7110 7110 7110 0
169 20241209 172100 2109503100 7110 7110 7110 7110 0
170 20241209 172000 2109503100 7110 7110 7110 7110 0
171 20241209 171900 2109503100 7110 7110 7110 7110 0
172 20241209 171800 2109503100 7110 7110 7110 7110 0
173 20241209 171700 2109503100 7110 7110 7110 7110 0
174 20241209 171600 2109503100 7110 7110 7110 7110 0
175 20241209 171500 2109503100 7110 7110 7110 7110 0
176 20241209 171400 2109503100 7110 7110 7110 7110 0
177 20241209 171300 2109503100 7110 7110 7110 7110 0
178 20241209 171200 2109503100 7110 7110 7110 7110 0
179 20241209 171100 2109503100 7110 7110 7110 7110 0
180 20241209 171000 2109503100 7110 7110 7110 7110 0
181 20241209 170900 2109503100 7110 7110 7110 7110 0
182 20241209 170800 2109503100 7110 7110 7110 7110 2087
183 20241209 170700 2109503100 7110 7110 7110 7110 0
184 20241209 170600 2109503100 7110 7110 7110 7110 0
185 20241209 170500 2109503100 7110 7110 7110 7110 0
186 20241209 170400 2109503100 7110 7110 7110 7110 0
187 20241209 170300 2109503100 7110 7110 7110 7110 0
188 20241209 170200 2109503100 7110 7110 7110 7110 0
189 20241209 170100 2109503100 7110 7110 7110 7110 0
190 20241209 170000 2109503100 7110 7110 7110 7110 0
191 20241209 165900 2109503100 7110 7110 7110 7110 0
192 20241209 165800 2109503100 7110 7110 7110 7110 0
193 20241209 165700 2109503100 7110 7110 7110 7110 0
194 20241209 165600 2109503100 7110 7110 7110 7110 0
195 20241209 165500 2109503100 7110 7110 7110 7110 0
196 20241209 165400 2109503100 7110 7110 7110 7110 0
197 20241209 165300 2109503100 7110 7110 7110 7110 0
198 20241209 165200 2109503100 7110 7110 7110 7110 0
199 20241209 165100 2109503100 7110 7110 7110 7110 0
200 20241209 165000 2109503100 7110 7110 7110 7110 0
201 20241209 164900 2109503100 7110 7110 7110 7110 0
202 20241209 164800 2109503100 7110 7110 7110 7110 0
203 20241209 164700 2109503100 7110 7110 7110 7110 0
204 20241209 164600 2109503100 7110 7110 7110 7110 0
205 20241209 164500 2109503100 7110 7110 7110 7110 0
206 20241209 164400 2109503100 7110 7110 7110 7110 0
207 20241209 164300 2109503100 7110 7110 7110 7110 0
208 20241209 164200 2109503100 7110 7110 7110 7110 0
209 20241209 164100 2109503100 7110 7110 7110 7110 0
210 20241209 164000 2109503100 7110 7110 7110 7110 0
211 20241209 163900 2109503100 7110 7110 7110 7110 0
212 20241209 163800 2109503100 7110 7110 7110 7110 2087
213 20241209 163700 2109503100 7110 7110 7110 7110 0
214 20241209 163600 2109503100 7110 7110 7110 7110 0
215 20241209 163500 2109503100 7110 7110 7110 7110 0
216 20241209 163400 2109503100 7110 7110 7110 7110 0
217 20241209 163300 2109503100 7110 7110 7110 7110 0
218 20241209 163200 2109503100 7110 7110 7110 7110 0
219 20241209 163100 2109503100 7110 7110 7110 7110 0
220 20241209 163000 2109503100 7110 7110 7110 7110 0
221 20241209 162900 2109503100 7110 7110 7110 7110 0
222 20241209 162800 2109503100 7110 7110 7110 7110 0
223 20241209 162700 2109503100 7110 7110 7110 7110 0
224 20241209 162600 2109503100 7110 7110 7110 7110 0
225 20241209 162500 2109503100 7110 7110 7110 7110 0
226 20241209 162400 2109503100 7110 7110 7110 7110 0
227 20241209 162300 2109503100 7110 7110 7110 7110 0
228 20241209 162200 2109503100 7110 7110 7110 7110 0
229 20241209 162100 2109503100 7110 7110 7110 7110 0
230 20241209 162000 2109503100 7110 7110 7110 7110 0
231 20241209 161900 2109503100 7110 7110 7110 7110 0
232 20241209 161800 2109503100 7110 7110 7110 7110 0
233 20241209 161700 2109503100 7110 7110 7110 7110 0
234 20241209 161600 2109503100 7110 7110 7110 7110 0
235 20241209 161500 2109503100 7110 7110 7110 7110 0
236 20241209 161400 2109503100 7110 7110 7110 7110 0
237 20241209 161300 2109503100 7110 7110 7110 7110 0
238 20241209 161200 2109503100 7110 7110 7110 7110 0
239 20241209 161100 2109503100 7110 7110 7110 7110 0
240 20241209 161000 2109503100 7110 7110 7110 7110 0
241 20241209 160900 2109503100 7110 7110 7110 7110 0
242 20241209 160800 2109503100 7110 7110 7110 7110 2087
243 20241209 160700 2109503100 7110 7110 7110 7110 0
244 20241209 160600 2109503100 7110 7110 7110 7110 0
245 20241209 160500 2109503100 7110 7110 7110 7110 0
246 20241209 160400 2109503100 7110 7110 7110 7110 0
247 20241209 160300 2109503100 7110 7110 7110 7110 0
248 20241209 160200 2109503100 7110 7110 7110 7110 0
249 20241209 160100 2109503100 7110 7110 7110 7110 0
250 20241209 160000 2109503100 7110 7110 7110 7110 0
251 20241209 155900 2109503100 7110 7110 7110 7110 0
252 20241209 155800 2109503100 7110 7110 7110 7110 0
253 20241209 155700 2109503100 7110 7110 7110 7110 0
254 20241209 155600 2109503100 7110 7110 7110 7110 0
255 20241209 155500 2109503100 7110 7110 7110 7110 0
256 20241209 155400 2109503100 7110 7110 7110 7110 0
257 20241209 155300 2109503100 7110 7110 7110 7110 0
258 20241209 155200 2109503100 7110 7110 7110 7110 0
259 20241209 155100 2109503100 7110 7110 7110 7110 0
260 20241209 155000 2109503100 7110 7110 7110 7110 0
261 20241209 154900 2109503100 7110 7110 7110 7110 0
262 20241209 154800 2109503100 7110 7110 7110 7110 0
263 20241209 154700 2109503100 7110 7110 7110 7110 0
264 20241209 154600 2109503100 7110 7110 7110 7110 0
265 20241209 154500 2109503100 7110 7110 7110 7110 0
266 20241209 154400 2109503100 7110 7110 7110 7110 0
267 20241209 154300 2109503100 7110 7110 7110 7110 0
268 20241209 154200 2109503100 7110 7110 7110 7110 0
269 20241209 154100 2109503100 7110 7110 7110 7110 0
270 20241209 154000 2109503100 7110 7110 7110 7110 0
271 20241209 153900 2109503100 7110 7110 7110 7110 0
272 20241209 153800 2109503100 7110 7110 7110 7110 2087
273 20241209 153700 2109503100 7110 7110 7110 7110 0
274 20241209 153600 2109503100 7110 7110 7110 7110 0
275 20241209 153500 2109503100 7110 7110 7110 7110 0
276 20241209 153400 2109503100 7110 7110 7110 7110 0
277 20241209 153300 2109503100 7110 7110 7110 7110 0
278 20241209 153200 2109503100 7110 7110 7110 7110 0
279 20241209 153100 2109503100 7110 7110 7110 7110 0
280 20241209 153000 2109503100 7110 7110 7110 7110 2087
281 20241209 152900 2094664530 7200 7200 7200 7200 0
282 20241209 152800 2094664530 7200 7200 7200 7200 0
283 20241209 152700 2094664530 7200 7200 7200 7200 0
284 20241209 152600 2094664530 7200 7200 7200 7200 0
285 20241209 152500 2094664530 7200 7200 7200 7200 0
286 20241209 152400 2094664530 7200 7200 7200 7200 0
287 20241209 152300 2094664530 7200 7200 7200 7200 0
288 20241209 152200 2094664530 7200 7200 7200 7200 0
289 20241209 152100 2094664530 7200 7200 7200 7200 0
290 20241209 152000 2094664530 7200 7200 7200 7200 0
291 20241209 151900 2094664530 7200 7190 7200 7130 984
292 20241209 151800 2087596900 7120 7200 7200 7120 733
293 20241209 151700 2082360850 7150 7200 7220 7150 834
294 20241209 151600 2076352890 7130 7150 7210 7130 1397
295 20241209 151500 2066375670 7150 7170 7200 7150 407
296 20241209 151400 2063463210 7160 7160 7210 7130 3157
297 20241209 151300 2040882500 7220 7160 7220 7160 143
298 20241209 151200 2039858560 7160 7210 7210 7160 546
299 20241209 151100 2035943300 7160 7180 7180 7160 100
300 20241209 151000 2035227090 7230 7200 7230 7160 1045
301 20241209 150900 2027741400 7150 7200 7200 7150 55
302 20241209 150800 2027348040 7190 7230 7230 7140 5094
303 20241209 150700 1990905470 7230 7230 7230 7230 1
304 20241209 150600 1990898240 7190 7200 7200 7190 455
305 20241209 150500 1987624790 7200 7230 7230 7180 632
306 20241209 150400 1983083760 7230 7180 7230 7180 101
307 20241209 150300 1982358530 7230 7230 7230 7230 1
308 20241209 150200 1982351300 7240 7230 7240 7230 4
309 20241209 150100 1982322370 7240 7240 7240 7240 0
310 20241209 150000 1982322370 7240 7210 7240 7210 524
311 20241209 145900 1978544300 7180 7210 7210 7180 1103
312 20241209 145800 1970619520 7240 7210 7240 7210 524
313 20241209 145700 1966832010 7230 7230 7230 7230 7
314 20241209 145600 1966781400 7230 7230 7230 7230 7
315 20241209 145500 1966730790 7230 7230 7230 7230 0
316 20241209 145400 1966730790 7230 7230 7230 7230 0
317 20241209 145300 1966730790 7230 7230 7230 7210 55
318 20241209 145200 1966333780 7240 7250 7320 7240 1180
319 20241209 145100 1957789580 7260 7250 7260 7250 571
320 20241209 145000 1953645120 7240 7270 7350 7240 1514
321 20241209 144900 1942564760 7280 7290 7290 7280 4
322 20241209 144800 1942535610 7300 7300 7300 7300 50
323 20241209 144700 1942170610 7370 7330 7370 7300 127
324 20241209 144600 1941242520 7400 7390 7400 7390 12
325 20241209 144500 1941153730 7360 7350 7400 7350 17
326 20241209 144400 1941028380 7440 7440 7440 7440 0
327 20241209 144300 1941028380 7440 7440 7440 7440 1
328 20241209 144200 1941020940 7440 7440 7460 7370 1218
329 20241209 144100 1931969440 7440 7360 7440 7360 3333
330 20241209 144000 1907311500 7310 7320 7380 7290 149
331 20241209 143900 1906214120 7310 7370 7410 7200 1213
332 20241209 143800 1897362300 7370 7270 7400 7250 1269
333 20241209 143700 1888119310 7350 7250 7350 7250 2201
334 20241209 143600 1872076150 7260 7170 7260 7170 2001
335 20241209 143500 1857634970 7160 7160 7160 7160 1011
336 20241209 143400 1850396210 7180 7160 7180 7160 1379
337 20241209 143300 1840518770 7180 7200 7220 7170 1795
338 20241209 143200 1827606630 7240 7210 7240 7200 402
339 20241209 143100 1824712090 7200 7210 7210 7200 998
340 20241209 143000 1817519510 7260 7260 7260 7260 0
341 20241209 142900 1817519510 7260 7260 7260 7260 0
342 20241209 142800 1817519510 7260 7260 7260 7260 0
343 20241209 142700 1817519510 7260 7220 7260 7220 764
344 20241209 142600 1812003390 7210 7220 7260 7210 71
345 20241209 142500 1811491410 7220 7230 7230 7220 467
346 20241209 142400 1808115680 7290 7290 7290 7290 0
347 20241209 142300 1808115680 7290 7290 7310 7240 723
348 20241209 142200 1802876280 7310 7360 7360 7310 52
349 20241209 142100 1802495540 7320 7320 7320 7320 0
350 20241209 142000 1802495540 7320 7320 7320 7320 0
351 20241209 141900 1802495540 7320 7370 7370 7320 201
352 20241209 141800 1801024170 7320 7320 7320 7320 221
353 20241209 141700 1799406450 7370 7350 7380 7330 5
354 20241209 141600 1799369650 7370 7390 7390 7370 89
355 20241209 141500 1798711960 7410 7440 7480 7410 4117
356 20241209 141400 1768009880 7430 7350 7430 7310 2103
357 20241209 141300 1752431740 7350 7340 7370 7290 303
358 20241209 141200 1750205360 7340 7320 7370 7250 423
359 20241209 141100 1747104220 7390 7330 7410 7330 1002
360 20241209 141000 1739715590 7310 7260 7320 7260 6153
361 20241209 140900 1694800020 7210 7210 7210 7210 1
362 20241209 140800 1694792810 7210 7270 7270 7210 3
363 20241209 140700 1694771120 7270 7270 7270 7270 1
364 20241209 140600 1694763850 7270 7210 7270 7210 335
365 20241209 140500 1692331790 7210 7210 7210 7210 9
366 20241209 140400 1692266900 7220 7220 7260 7220 39
367 20241209 140300 1691985280 7230 7240 7280 7230 10
368 20241209 140200 1691912830 7280 7270 7280 7270 9
369 20241209 140100 1691847370 7280 7240 7280 7240 3
370 20241209 140000 1691825610 7240 7240 7240 7240 54
371 20241209 135900 1691434650 7240 7240 7240 7240 0
372 20241209 135800 1691434650 7240 7240 7240 7240 5
373 20241209 135700 1691398450 7280 7280 7280 7280 13
374 20241209 135600 1691303810 7270 7270 7270 7270 4
375 20241209 135500 1691274730 7280 7280 7280 7260 3
376 20241209 135400 1691252910 7280 7250 7280 7250 862
377 20241209 135300 1685003380 7250 7230 7250 7230 975
378 20241209 135200 1677953250 7230 7220 7230 7200 48
379 20241209 135100 1677607470 7220 7220 7220 7220 0
380 20241209 135000 1677607470 7220 7220 7220 7220 80
381 20241209 134900 1677029870 7230 7200 7230 7200 202
382 20241209 134800 1675575350 7240 7240 7240 7240 0
383 20241209 134700 1675575350 7240 7210 7240 7200 588
384 20241209 134600 1671336350 7250 7250 7250 7250 0
385 20241209 134500 1671336350 7250 7230 7250 7210 669
386 20241209 134400 1666502930 7240 7240 7240 7240 10
387 20241209 134300 1666430530 7250 7240 7250 7240 2
388 20241209 134200 1666416040 7250 7240 7250 7240 8
389 20241209 134100 1666358090 7240 7240 7240 7240 0
390 20241209 134000 1666358090 7240 7240 7240 7240 80
391 20241209 133900 1665778890 7230 7230 7230 7230 67
392 20241209 133800 1665294480 7230 7250 7250 7230 31
393 20241209 133700 1665069750 7250 7250 7250 7250 0
394 20241209 133600 1665069750 7250 7230 7250 7230 1035
395 20241209 133500 1657566020 7250 7250 7250 7250 107
396 20241209 133400 1656790270 7290 7270 7290 7270 24
397 20241209 133300 1656615770 7310 7310 7310 7310 2
398 20241209 133200 1656601150 7270 7310 7310 7270 426
399 20241209 133100 1653501780 7320 7330 7330 7280 21
400 20241209 133000 1653348810 7280 7330 7330 7280 92
401 20241209 132900 1652675450 7340 7340 7340 7340 0
402 20241209 132800 1652675450 7340 7320 7340 7270 172
403 20241209 132700 1651419390 7320 7300 7320 7300 341
404 20241209 132600 1648929170 7290 7310 7310 7290 27
405 20241209 132500 1648732240 7330 7330 7330 7330 26
406 20241209 132400 1648541660 7310 7340 7340 7310 23
407 20241209 132300 1648373500 7340 7340 7340 7340 2
408 20241209 132200 1648358820 7350 7360 7360 7330 181
409 20241209 132100 1647029840 7370 7430 7430 7370 1224
410 20241209 132000 1637981900 7440 7450 7450 7440 82
411 20241209 131900 1637371810 7410 7410 7410 7410 484
412 20241209 131800 1633785370 7500 7460 7500 7460 16241
413 20241209 131700 1512094980 7460 7380 7480 7380 4411
414 20241209 131600 1479352040 7380 7300 7380 7300 2504
415 20241209 131500 1460912010 7300 7310 7360 7300 152
416 20241209 131400 1459800560 7310 7290 7310 7290 700
417 20241209 131300 1454687560 7290 7360 7410 7290 1174
418 20241209 131200 1446027010 7350 7290 7350 7290 3206
419 20241209 131100 1422615190 7300 7270 7300 7270 6000
420 20241209 131000 1378893140 7280 7200 7280 7200 2394
421 20241209 130900 1361564650 7210 7160 7210 7160 2000
422 20241209 130800 1347188440 7160 7160 7160 7160 8
423 20241209 130700 1347131160 7140 7160 7160 7140 792
424 20241209 130600 1341464490 7150 7160 7160 7150 902
425 20241209 130500 1335006180 7160 7160 7160 7160 0
426 20241209 130400 1335006180 7160 7160 7160 7160 0
427 20241209 130300 1335006180 7160 7140 7160 7140 243
428 20241209 130200 1333271120 7170 7150 7170 7140 1029
429 20241209 130100 1325923890 7170 7150 7170 7140 1170
430 20241209 130000 1317561950 7170 7180 7180 7170 436
431 20241209 125900 1314432190 7180 7140 7180 7140 45
432 20241209 125800 1314110850 7180 7180 7180 7180 0
433 20241209 125700 1314110850 7180 7180 7180 7180 0
434 20241209 125600 1314110850 7180 7180 7180 7180 290
435 20241209 125500 1312028650 7180 7180 7180 7180 2
436 20241209 125400 1312014290 7180 7140 7180 7130 235
437 20241209 125300 1310338590 7200 7140 7200 7140 2
438 20241209 125200 1310324250 7200 7200 7200 7200 1
439 20241209 125100 1310317050 7120 7170 7170 7120 1347
440 20241209 125000 1300691540 7190 7190 7190 7190 88
441 20241209 124900 1300058820 7200 7180 7200 7170 55
442 20241209 124800 1299664390 7170 7180 7200 7170 964
443 20241209 124700 1292749480 7200 7200 7200 7200 2
444 20241209 124600 1292735080 7200 7200 7200 7200 1
445 20241209 124500 1292727880 7180 7180 7180 7180 360
446 20241209 124400 1290143080 7210 7210 7210 7210 0
447 20241209 124300 1290143080 7210 7190 7210 7190 58
448 20241209 124200 1289726020 7200 7210 7210 7200 202
449 20241209 124100 1288271600 7190 7170 7190 7170 572
450 20241209 124000 1284160360 7160 7160 7160 7160 0
451 20241209 123900 1284160360 7160 7160 7160 7160 556
452 20241209 123800 1280179400 7200 7200 7200 7200 2
453 20241209 123700 1280165000 7150 7190 7210 7150 1003
454 20241209 123600 1272985740 7210 7220 7220 7210 21
455 20241209 123500 1272834320 7200 7200 7200 7200 2
456 20241209 123400 1272819920 7220 7220 7220 7220 15
457 20241209 123300 1272711620 7220 7200 7220 7200 31
458 20241209 123200 1272488400 7220 7190 7220 7180 397
459 20241209 123100 1269636750 7210 7210 7210 7210 10
460 20241209 123000 1269564650 7210 7210 7210 7210 651
461 20241209 122900 1264870940 7190 7210 7210 7190 1056
462 20241209 122800 1257272180 7240 7240 7240 7240 1
463 20241209 122700 1257264940 7230 7230 7230 7230 30
464 20241209 122600 1257048040 7230 7230 7230 7230 21
465 20241209 122500 1256896210 7230 7230 7230 7230 340
466 20241209 122400 1254438010 7230 7230 7230 7230 0
467 20241209 122300 1254438010 7230 7230 7230 7230 1
468 20241209 122200 1254430780 7230 7230 7230 7230 10
469 20241209 122100 1254358480 7260 7260 7260 7260 0
470 20241209 122000 1254358480 7260 7260 7260 7260 80
471 20241209 121900 1253777680 7270 7270 7270 7270 0
472 20241209 121800 1253777680 7270 7270 7270 7270 0
473 20241209 121700 1253777680 7270 7270 7270 7270 21
474 20241209 121600 1253625010 7270 7280 7280 7270 40
475 20241209 121500 1253334110 7280 7280 7280 7280 10
476 20241209 121400 1253261310 7270 7270 7270 7270 80
477 20241209 121300 1252679710 7290 7290 7290 7290 1
478 20241209 121200 1252672420 7280 7280 7280 7280 7
479 20241209 121100 1252621460 7280 7280 7280 7280 1
480 20241209 121000 1252614180 7260 7260 7260 7260 250
481 20241209 120900 1250799180 7280 7280 7280 7280 0
482 20241209 120800 1250799180 7280 7280 7280 7280 280
483 20241209 120700 1248760780 7280 7280 7280 7280 1
484 20241209 120600 1248753500 7280 7280 7280 7280 1
485 20241209 120500 1248746220 7210 7210 7210 7210 150
486 20241209 120400 1247664720 7210 7230 7280 7210 725
487 20241209 120300 1242403110 7280 7270 7280 7230 47
488 20241209 120200 1242062680 7270 7270 7270 7270 58
489 20241209 120100 1241641020 7280 7280 7280 7280 1
490 20241209 120000 1241633740 7240 7250 7250 7240 104
491 20241209 115900 1240880770 7270 7240 7280 7240 90
492 20241209 115800 1240229020 7280 7280 7280 7280 0
493 20241209 115700 1240229020 7280 7280 7280 7280 2
494 20241209 115600 1240214460 7240 7290 7290 7240 501
495 20241209 115500 1236587170 7290 7240 7290 7240 139
496 20241209 115400 1235573920 7290 7290 7290 7290 0
497 20241209 115300 1235573920 7290 7240 7300 7240 507
498 20241209 115200 1231883090 7250 7300 7300 7250 471
499 20241209 115100 1228467190 7300 7300 7300 7300 0
500 20241209 115000 1228467190 7300 7300 7300 7300 80
501 20241209 114900 1227883190 7300 7300 7300 7300 1
502 20241209 114800 1227875890 7360 7360 7360 7360 0
503 20241209 114700 1227875890 7360 7360 7360 7360 0
504 20241209 114600 1227875890 7360 7360 7360 7360 1
505 20241209 114500 1227868530 7360 7360 7360 7360 0
506 20241209 114400 1227868530 7360 7360 7360 7360 0
507 20241209 114300 1227868530 7360 7360 7360 7360 202
508 20241209 114200 1226381810 7360 7330 7360 7330 9
509 20241209 114100 1226315780 7330 7330 7330 7330 423
510 20241209 114000 1223215190 7330 7330 7330 7330 180
511 20241209 113900 1221895790 7330 7330 7330 7330 1
512 20241209 113800 1221888460 7360 7360 7360 7360 100
513 20241209 113700 1221152460 7360 7360 7360 7360 1
514 20241209 113600 1221145100 7370 7370 7390 7330 6
515 20241209 113500 1221100860 7390 7380 7390 7370 9
516 20241209 113400 1221034430 7350 7370 7370 7350 177
517 20241209 113300 1219733360 7390 7410 7460 7390 669
518 20241209 113200 1214763720 7410 7470 7470 7410 877
519 20241209 113100 1208262250 7490 7450 7550 7450 7007
520 20241209 113000 1155670650 7450 7410 7500 7410 4616
521 20241209 112900 1121188550 7410 7410 7410 7390 20
522 20241209 112800 1121040370 7470 7440 7490 7440 2070
523 20241209 112700 1105589370 7440 7450 7490 7420 2062
524 20241209 112600 1090203520 7470 7420 7480 7420 2027
525 20241209 112500 1075111530 7430 7380 7430 7380 6000
526 20241209 112400 1030698320 7380 7360 7390 7360 101
527 20241209 112300 1029953440 7410 7370 7410 7370 2771
528 20241209 112200 1009465410 7380 7280 7400 7280 2908
529 20241209 112100 988040950 7300 7250 7310 7250 1551
530 20241209 112000 976763020 7250 7290 7330 7250 896
531 20241209 111900 970216960 7300 7230 7300 7230 3350
532 20241209 111800 945793560 7230 7180 7230 7180 1700
533 20241209 111700 933551480 7180 7180 7180 7180 1
534 20241209 111600 933544300 7110 7160 7200 7110 5011
535 20241209 111500 897515760 7160 7120 7160 7120 250
536 20241209 111400 895731550 7120 7120 7120 7120 300
537 20241209 111300 893595550 7120 7070 7120 7070 6
538 20241209 111200 893553080 7130 7100 7130 7070 308
539 20241209 111100 891370120 7130 7120 7130 7120 9
540 20241209 111000 891306010 7090 7090 7090 7090 0
541 20241209 110900 891306010 7090 7090 7090 7090 10
542 20241209 110800 891235110 7090 7100 7100 7090 200
543 20241209 110700 889816400 7130 7130 7130 7130 0
544 20241209 110600 889816400 7130 7130 7130 7130 0
545 20241209 110500 889816400 7130 7130 7130 7130 7
546 20241209 110400 889766490 7090 7090 7140 7080 363
547 20241209 110300 887177580 7090 7090 7090 7090 0
548 20241209 110200 887177580 7090 7090 7090 7090 0
549 20241209 110100 887177580 7090 7100 7100 7090 100
550 20241209 110000 886467860 7090 7110 7110 7090 1000
551 20241209 105900 879371360 7110 7130 7130 7110 222
552 20241209 105800 877788870 7170 7130 7170 7130 550
553 20241209 105700 873845780 7150 7160 7160 7150 379
554 20241209 105600 871135880 7160 7160 7160 7160 247
555 20241209 105500 869367360 7160 7160 7160 7160 170
556 20241209 105400 868150160 7160 7160 7160 7160 60
557 20241209 105300 867720560 7160 7160 7160 7160 0
558 20241209 105200 867720560 7160 7160 7160 7160 0
559 20241209 105100 867720560 7160 7160 7160 7160 0
560 20241209 105000 867720560 7160 7150 7160 7130 1311
561 20241209 104900 858343310 7160 7190 7190 7160 586
562 20241209 104800 854140090 7200 7200 7210 7200 5851
563 20241209 104700 812012390 7200 7210 7220 7200 1497
564 20241209 104600 801228120 7210 7200 7210 7200 29
565 20241209 104500 801019080 7200 7200 7200 7200 0
566 20241209 104400 801019080 7200 7210 7210 7200 137
567 20241209 104300 800032370 7210 7210 7210 7210 2
568 20241209 104200 800017950 7220 7240 7240 7220 100
569 20241209 104100 799295860 7280 7240 7280 7240 327
570 20241209 104000 796928310 7240 7250 7310 7230 1016
571 20241209 103900 789525420 7250 7280 7320 7250 2825
572 20241209 103800 768902100 7280 7280 7300 7280 3010
573 20241209 103700 746968400 7280 7230 7280 7230 1001
574 20241209 103600 739697640 7270 7230 7270 7230 1702
575 20241209 103500 727338110 7270 7160 7270 7160 4351
576 20241209 103400 696025300 7170 7170 7170 7170 0
577 20241209 103300 696025300 7170 7130 7170 7120 252
578 20241209 103200 694222220 7140 7130 7140 7130 3
579 20241209 103100 694200820 7150 7140 7150 7120 292
580 20241209 103000 692121640 7130 7170 7170 7100 23
581 20241209 102900 691957830 7130 7130 7130 7130 0
582 20241209 102800 691957830 7130 7180 7180 7130 119
583 20241209 102700 691104710 7180 7180 7180 7180 13
584 20241209 102600 691011370 7190 7120 7190 7120 4160
585 20241209 102500 661263400 7120 7120 7120 7120 11
586 20241209 102400 661185080 7120 7090 7120 7090 2000
587 20241209 102300 646987580 7090 7060 7090 7060 1914
588 20241209 102200 633458460 7060 7040 7060 7040 472
589 20241209 102100 630131840 7040 7040 7040 7040 0
590 20241209 102000 630131840 7040 7030 7040 7030 137
591 20241209 101900 629167560 7030 7030 7030 7030 55
592 20241209 101800 628780910 7030 7040 7040 7020 208
593 20241209 101700 627316720 7030 7030 7030 7030 446
594 20241209 101600 624181340 7030 7030 7030 7030 252
595 20241209 101500 622409780 7030 7040 7040 7030 1777
596 20241209 101400 609899800 7050 7050 7050 7050 47
597 20241209 101300 609568450 7050 7050 7050 7040 689
598 20241209 101200 604711980 7050 7050 7050 7050 0
599 20241209 101100 604711980 7050 7050 7050 7050 84
600 20241209 101000 604119780 7060 7060 7060 7060 80
601 20241209 100900 603554980 7060 7060 7060 7060 1
602 20241209 100800 603547920 7050 7050 7050 7050 111
603 20241209 100700 602765370 7060 7060 7060 7060 0
604 20241209 100600 602765370 7060 7040 7060 7040 552
605 20241209 100500 598878250 7030 7030 7030 7030 366
606 20241209 100400 596305270 7040 7060 7060 7040 357
607 20241209 100300 593789840 7060 7060 7060 7060 0
608 20241209 100200 593789840 7060 7070 7070 7060 583
609 20241209 100100 589669790 7070 7060 7070 7060 1046
610 20241209 100000 582285020 7050 7050 7050 7050 250
611 20241209 095900 580522520 7060 7060 7060 7060 0
612 20241209 095800 580522520 7060 7050 7060 7030 803
613 20241209 095700 574861400 7050 7050 7050 7050 50
614 20241209 095600 574508900 7050 7020 7050 7020 706
615 20241209 095500 569535700 7010 6990 7010 6990 211
616 20241209 095400 568058590 6990 6990 6990 6990 1801
617 20241209 095300 555469600 7010 7010 7010 7000 1795
618 20241209 095200 542893480 7020 7040 7040 7020 181
619 20241209 095100 541622710 7040 7040 7040 7040 120
620 20241209 095000 540777910 7030 7040 7040 7030 88
621 20241209 094900 540159240 7000 7050 7050 7000 387
622 20241209 094800 537449070 7010 7020 7020 7010 200
623 20241209 094700 536046530 7050 7050 7050 7050 11
624 20241209 094600 535968980 7050 7040 7050 7040 305
625 20241209 094500 533821770 7020 7020 7020 7020 27
626 20241209 094400 533632230 7040 7040 7040 7040 143
627 20241209 094300 532625510 7000 7010 7010 7000 445
628 20241209 094200 529508790 7030 7040 7040 7030 323
629 20241209 094100 527237960 7040 7050 7050 7040 245
630 20241209 094000 525513120 7040 7030 7040 7020 1559
631 20241209 093900 514539330 7030 6990 7030 6980 1354
632 20241209 093800 505034090 7000 7000 7000 7000 91
633 20241209 093700 504397090 6980 7000 7000 6980 1112
634 20241209 093600 496619850 7000 7000 7010 7000 195
635 20241209 093500 495254750 7010 6990 7010 6980 1932
636 20241209 093400 481737050 6990 6980 7020 6980 640
637 20241209 093300 477258470 7020 6990 7020 6950 626
638 20241209 093200 472876150 6990 6930 6990 6930 1968
639 20241209 093100 459153200 6910 6970 6970 6910 739
640 20241209 093000 454021890 6970 6910 6990 6910 2096
641 20241209 092900 439532740 6900 6930 6970 6900 3369
642 20241209 092800 416231480 6940 6970 6970 6940 3302
643 20241209 092700 393264860 6980 7000 7000 6970 1956
644 20241209 092600 379583860 6980 7030 7030 6970 8820
645 20241209 092500 317822740 7030 7030 7070 7030 1180
646 20241209 092400 309527300 7040 7040 7070 7040 237
647 20241209 092300 307858450 7040 7040 7050 7040 1446
648 20241209 092200 297678510 7040 7050 7050 7040 1462
649 20241209 092100 287377640 7050 7080 7080 7040 271
650 20241209 092000 285468590 7050 7050 7060 7050 118
651 20241209 091900 284635810 7030 7090 7090 7030 5198
652 20241209 091800 247903900 7100 7160 7160 7100 1079
653 20241209 091700 240237650 7160 7140 7160 7110 422
654 20241209 091600 237220550 7130 7090 7130 7090 440
655 20241209 091500 234089150 7080 7060 7080 7060 71
656 20241209 091400 233587390 7050 7120 7120 7050 4926
657 20241209 091300 198779340 7110 7120 7120 7110 617
658 20241209 091200 194386500 7130 7170 7170 7130 1823
659 20241209 091100 181346570 7190 7180 7190 7170 1873
660 20241209 091000 167885970 7180 7170 7180 7170 1335
661 20241209 090900 158310660 7160 7160 7160 7140 1117
662 20241209 090800 150314820 7160 7120 7160 7120 363
663 20241209 090700 147727510 7120 7090 7120 7060 2035
664 20241209 090600 133292290 7090 7090 7090 7050 1735
665 20241209 090500 121048320 7090 7110 7110 7090 1108
666 20241209 090400 113186330 7110 7130 7130 7100 1851
667 20241209 090300 100003140 7170 7160 7200 7130 415
668 20241209 090200 97040070 7210 7290 7290 7120 1271
669 20241209 090100 87899610 7300 7430 7440 7290 2588
670 20241209 090000 68936360 7350 7400 7450 7350 9097