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

672
098460/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,672 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,201000,3501590700,7610,7610,7610,7610,12215
20241209,200900,3501590700,7610,7610,7610,7610,0
20241209,200800,3501590700,7610,7610,7610,7610,0
20241209,200700,3501590700,7610,7610,7610,7610,0
20241209,200600,3501590700,7610,7610,7610,7610,0
20241209,200500,3501590700,7610,7610,7610,7610,0
20241209,200400,3501590700,7610,7610,7610,7610,0
20241209,200300,3501590700,7610,7610,7610,7610,0
20241209,200200,3501590700,7610,7610,7610,7610,0
20241209,200100,3501590700,7610,7610,7610,7610,0
20241209,200000,3501590700,7610,7610,7610,7610,0
20241209,195900,3501590700,7610,7610,7610,7610,0
20241209,195800,3501590700,7610,7610,7610,7610,0
20241209,195700,3501590700,7610,7610,7610,7610,0
20241209,195600,3501590700,7610,7610,7610,7610,0
20241209,195500,3501590700,7610,7610,7610,7610,0
20241209,195400,3501590700,7610,7610,7610,7610,0
20241209,195300,3501590700,7610,7610,7610,7610,0
20241209,195200,3501590700,7610,7610,7610,7610,0
20241209,195100,3501590700,7610,7610,7610,7610,0
20241209,195000,3501590700,7610,7610,7610,7610,0
20241209,194900,3501590700,7610,7610,7610,7610,0
20241209,194800,3501590700,7610,7610,7610,7610,0
20241209,194700,3501590700,7610,7610,7610,7610,0
20241209,194600,3501590700,7610,7610,7610,7610,0
20241209,194500,3501590700,7610,7610,7610,7610,0
20241209,194400,3501590700,7610,7610,7610,7610,0
20241209,194300,3501590700,7610,7610,7610,7610,0
20241209,194200,3501590700,7610,7610,7610,7610,0
20241209,194100,3501590700,7610,7610,7610,7610,0
20241209,194000,3501590700,7610,7610,7610,7610,12215
20241209,193900,3501590700,7610,7610,7610,7610,0
20241209,193800,3501590700,7610,7610,7610,7610,0
20241209,193700,3501590700,7610,7610,7610,7610,0
20241209,193600,3501590700,7610,7610,7610,7610,0
20241209,193500,3501590700,7610,7610,7610,7610,0
20241209,193400,3501590700,7610,7610,7610,7610,0
20241209,193300,3501590700,7610,7610,7610,7610,0
20241209,193200,3501590700,7610,7610,7610,7610,0
20241209,193100,3501590700,7610,7610,7610,7610,0
20241209,193000,3501590700,7610,7610,7610,7610,0
20241209,192900,3501590700,7610,7610,7610,7610,0
20241209,192800,3501590700,7610,7610,7610,7610,0
20241209,192700,3501590700,7610,7610,7610,7610,0
20241209,192600,3501590700,7610,7610,7610,7610,0
20241209,192500,3501590700,7610,7610,7610,7610,0
20241209,192400,3501590700,7610,7610,7610,7610,0
20241209,192300,3501590700,7610,7610,7610,7610,0
20241209,192200,3501590700,7610,7610,7610,7610,0
20241209,192100,3501590700,7610,7610,7610,7610,0
20241209,192000,3501590700,7610,7610,7610,7610,0
20241209,191900,3501590700,7610,7610,7610,7610,0
20241209,191800,3501590700,7610,7610,7610,7610,0
20241209,191700,3501590700,7610,7610,7610,7610,0
20241209,191600,3501590700,7610,7610,7610,7610,0
20241209,191500,3501590700,7610,7610,7610,7610,0
20241209,191400,3501590700,7610,7610,7610,7610,0
20241209,191300,3501590700,7610,7610,7610,7610,0
20241209,191200,3501590700,7610,7610,7610,7610,0
20241209,191100,3501590700,7610,7610,7610,7610,0
20241209,191000,3501590700,7610,7610,7610,7610,12215
20241209,190900,3501590700,7610,7610,7610,7610,0
20241209,190800,3501590700,7610,7610,7610,7610,0
20241209,190700,3501590700,7610,7610,7610,7610,0
20241209,190600,3501590700,7610,7610,7610,7610,0
20241209,190500,3501590700,7610,7610,7610,7610,0
20241209,190400,3501590700,7610,7610,7610,7610,0
20241209,190300,3501590700,7610,7610,7610,7610,0
20241209,190200,3501590700,7610,7610,7610,7610,0
20241209,190100,3501590700,7610,7610,7610,7610,0
20241209,190000,3501590700,7610,7610,7610,7610,0
20241209,185900,3501590700,7610,7610,7610,7610,0
20241209,185800,3501590700,7610,7610,7610,7610,0
20241209,185700,3501590700,7610,7610,7610,7610,0
20241209,185600,3501590700,7610,7610,7610,7610,0
20241209,185500,3501590700,7610,7610,7610,7610,0
20241209,185400,3501590700,7610,7610,7610,7610,0
20241209,185300,3501590700,7610,7610,7610,7610,0
20241209,185200,3501590700,7610,7610,7610,7610,0
20241209,185100,3501590700,7610,7610,7610,7610,0
20241209,185000,3501590700,7610,7610,7610,7610,0
20241209,184900,3501590700,7610,7610,7610,7610,0
20241209,184800,3501590700,7610,7610,7610,7610,0
20241209,184700,3501590700,7610,7610,7610,7610,0
20241209,184600,3501590700,7610,7610,7610,7610,0
20241209,184500,3501590700,7610,7610,7610,7610,0
20241209,184400,3501590700,7610,7610,7610,7610,0
20241209,184300,3501590700,7610,7610,7610,7610,0
20241209,184200,3501590700,7610,7610,7610,7610,0
20241209,184100,3501590700,7610,7610,7610,7610,0
20241209,184000,3501590700,7610,7610,7610,7610,12215
20241209,183900,3501590700,7610,7610,7610,7610,0
20241209,183800,3501590700,7610,7610,7610,7610,0
20241209,183700,3501590700,7610,7610,7610,7610,0
20241209,183600,3501590700,7610,7610,7610,7610,0
20241209,183500,3501590700,7610,7610,7610,7610,0
20241209,183400,3501590700,7610,7610,7610,7610,0
20241209,183300,3501590700,7610,7610,7610,7610,0
20241209,183200,3501590700,7610,7610,7610,7610,0
20241209,183100,3501590700,7610,7610,7610,7610,0
20241209,183000,3501590700,7610,7610,7610,7610,0
20241209,182900,3501590700,7610,7610,7610,7610,0
20241209,182800,3501590700,7610,7610,7610,7610,0
20241209,182700,3501590700,7610,7610,7610,7610,0
20241209,182600,3501590700,7610,7610,7610,7610,0
20241209,182500,3501590700,7610,7610,7610,7610,0
20241209,182400,3501590700,7610,7610,7610,7610,0
20241209,182300,3501590700,7610,7610,7610,7610,0
20241209,182200,3501590700,7610,7610,7610,7610,0
20241209,182100,3501590700,7610,7610,7610,7610,0
20241209,182000,3501590700,7610,7610,7610,7610,0
20241209,181900,3501590700,7610,7610,7610,7610,0
20241209,181800,3501590700,7610,7610,7610,7610,0
20241209,181700,3501590700,7610,7610,7610,7610,0
20241209,181600,3501590700,7610,7610,7610,7610,0
20241209,181500,3501590700,7610,7610,7610,7610,0
20241209,181400,3501590700,7610,7610,7610,7610,0
20241209,181300,3501590700,7610,7610,7610,7610,0
20241209,181200,3501590700,7610,7610,7610,7610,0
20241209,181100,3501590700,7610,7610,7610,7610,0
20241209,181000,3501590700,7610,7610,7610,7610,12215
20241209,180900,3501590700,7610,7610,7610,7610,0
20241209,180800,3501590700,7610,7610,7610,7610,0
20241209,180700,3501590700,7610,7610,7610,7610,0
20241209,180600,3501590700,7610,7610,7610,7610,0
20241209,180500,3501590700,7610,7610,7610,7610,0
20241209,180400,3501590700,7610,7610,7610,7610,0
20241209,180300,3501590700,7610,7610,7610,7610,0
20241209,180200,3501590700,7610,7610,7610,7610,0
20241209,180100,3501590700,7610,7610,7610,7610,0
20241209,180000,3501590700,7610,7610,7610,7610,0
20241209,175900,3501590700,7610,7610,7610,7610,0
20241209,175800,3501590700,7610,7610,7610,7610,0
20241209,175700,3501590700,7610,7610,7610,7610,0
20241209,175600,3501590700,7610,7610,7610,7610,0
20241209,175500,3501590700,7610,7610,7610,7610,0
20241209,175400,3501590700,7610,7610,7610,7610,0
20241209,175300,3501590700,7610,7610,7610,7610,0
20241209,175200,3501590700,7610,7610,7610,7610,0
20241209,175100,3501590700,7610,7610,7610,7610,0
20241209,175000,3501590700,7610,7610,7610,7610,0
20241209,174900,3501590700,7610,7610,7610,7610,0
20241209,174800,3501590700,7610,7610,7610,7610,0
20241209,174700,3501590700,7610,7610,7610,7610,0
20241209,174600,3501590700,7610,7610,7610,7610,0
20241209,174500,3501590700,7610,7610,7610,7610,0
20241209,174400,3501590700,7610,7610,7610,7610,0
20241209,174300,3501590700,7610,7610,7610,7610,0
20241209,174200,3501590700,7610,7610,7610,7610,0
20241209,174100,3501590700,7610,7610,7610,7610,0
20241209,174000,3501590700,7610,7610,7610,7610,12215
20241209,173900,3501590700,7610,7610,7610,7610,0
20241209,173800,3501590700,7610,7610,7610,7610,0
20241209,173700,3501590700,7610,7610,7610,7610,0
20241209,173600,3501590700,7610,7610,7610,7610,0
20241209,173500,3501590700,7610,7610,7610,7610,0
20241209,173400,3501590700,7610,7610,7610,7610,0
20241209,173300,3501590700,7610,7610,7610,7610,0
20241209,173200,3501590700,7610,7610,7610,7610,0
20241209,173100,3501590700,7610,7610,7610,7610,0
20241209,173000,3501590700,7610,7610,7610,7610,0
20241209,172900,3501590700,7610,7610,7610,7610,0
20241209,172800,3501590700,7610,7610,7610,7610,0
20241209,172700,3501590700,7610,7610,7610,7610,0
20241209,172600,3501590700,7610,7610,7610,7610,0
20241209,172500,3501590700,7610,7610,7610,7610,0
20241209,172400,3501590700,7610,7610,7610,7610,0
20241209,172300,3501590700,7610,7610,7610,7610,0
20241209,172200,3501590700,7610,7610,7610,7610,0
20241209,172100,3501590700,7610,7610,7610,7610,0
20241209,172000,3501590700,7610,7610,7610,7610,0
20241209,171900,3501590700,7610,7610,7610,7610,0
20241209,171800,3501590700,7610,7610,7610,7610,0
20241209,171700,3501590700,7610,7610,7610,7610,0
20241209,171600,3501590700,7610,7610,7610,7610,0
20241209,171500,3501590700,7610,7610,7610,7610,0
20241209,171400,3501590700,7610,7610,7610,7610,0
20241209,171300,3501590700,7610,7610,7610,7610,0
20241209,171200,3501590700,7610,7610,7610,7610,0
20241209,171100,3501590700,7610,7610,7610,7610,0
20241209,171000,3501590700,7610,7610,7610,7610,12215
20241209,170900,3501590700,7610,7610,7610,7610,0
20241209,170800,3501590700,7610,7610,7610,7610,0
20241209,170700,3501590700,7610,7610,7610,7610,0
20241209,170600,3501590700,7610,7610,7610,7610,0
20241209,170500,3501590700,7610,7610,7610,7610,0
20241209,170400,3501590700,7610,7610,7610,7610,0
20241209,170300,3501590700,7610,7610,7610,7610,0
20241209,170200,3501590700,7610,7610,7610,7610,0
20241209,170100,3501590700,7610,7610,7610,7610,0
20241209,170000,3501590700,7610,7610,7610,7610,0
20241209,165900,3501590700,7610,7610,7610,7610,0
20241209,165800,3501590700,7610,7610,7610,7610,0
20241209,165700,3501590700,7610,7610,7610,7610,0
20241209,165600,3501590700,7610,7610,7610,7610,0
20241209,165500,3501590700,7610,7610,7610,7610,0
20241209,165400,3501590700,7610,7610,7610,7610,0
20241209,165300,3501590700,7610,7610,7610,7610,0
20241209,165200,3501590700,7610,7610,7610,7610,0
20241209,165100,3501590700,7610,7610,7610,7610,0
20241209,165000,3501590700,7610,7610,7610,7610,0
20241209,164900,3501590700,7610,7610,7610,7610,0
20241209,164800,3501590700,7610,7610,7610,7610,0
20241209,164700,3501590700,7610,7610,7610,7610,0
20241209,164600,3501590700,7610,7610,7610,7610,0
20241209,164500,3501590700,7610,7610,7610,7610,0
20241209,164400,3501590700,7610,7610,7610,7610,0
20241209,164300,3501590700,7610,7610,7610,7610,0
20241209,164200,3501590700,7610,7610,7610,7610,0
20241209,164100,3501590700,7610,7610,7610,7610,0
20241209,164000,3501590700,7610,7610,7610,7610,12215
20241209,163900,3501590700,7610,7610,7610,7610,0
20241209,163800,3501590700,7610,7610,7610,7610,0
20241209,163700,3501590700,7610,7610,7610,7610,0
20241209,163600,3501590700,7610,7610,7610,7610,0
20241209,163500,3501590700,7610,7610,7610,7610,0
20241209,163400,3501590700,7610,7610,7610,7610,0
20241209,163300,3501590700,7610,7610,7610,7610,0
20241209,163200,3501590700,7610,7610,7610,7610,0
20241209,163100,3501590700,7610,7610,7610,7610,0
20241209,163000,3501590700,7610,7610,7610,7610,0
20241209,162900,3501590700,7610,7610,7610,7610,0
20241209,162800,3501590700,7610,7610,7610,7610,0
20241209,162700,3501590700,7610,7610,7610,7610,0
20241209,162600,3501590700,7610,7610,7610,7610,0
20241209,162500,3501590700,7610,7610,7610,7610,0
20241209,162400,3501590700,7610,7610,7610,7610,0
20241209,162300,3501590700,7610,7610,7610,7610,0
20241209,162200,3501590700,7610,7610,7610,7610,0
20241209,162100,3501590700,7610,7610,7610,7610,0
20241209,162000,3501590700,7610,7610,7610,7610,0
20241209,161900,3501590700,7610,7610,7610,7610,0
20241209,161800,3501590700,7610,7610,7610,7610,0
20241209,161700,3501590700,7610,7610,7610,7610,0
20241209,161600,3501590700,7610,7610,7610,7610,0
20241209,161500,3501590700,7610,7610,7610,7610,0
20241209,161400,3501590700,7610,7610,7610,7610,0
20241209,161300,3501590700,7610,7610,7610,7610,0
20241209,161200,3501590700,7610,7610,7610,7610,0
20241209,161100,3501590700,7610,7610,7610,7610,0
20241209,161000,3501590700,7610,7610,7610,7610,12215
20241209,160900,3501590700,7610,7610,7610,7610,0
20241209,160800,3501590700,7610,7610,7610,7610,0
20241209,160700,3501590700,7610,7610,7610,7610,0
20241209,160600,3501590700,7610,7610,7610,7610,0
20241209,160500,3501590700,7610,7610,7610,7610,0
20241209,160400,3501590700,7610,7610,7610,7610,0
20241209,160300,3501590700,7610,7610,7610,7610,0
20241209,160200,3501590700,7610,7610,7610,7610,0
20241209,160100,3501590700,7610,7610,7610,7610,0
20241209,160000,3501590700,7610,7610,7610,7610,0
20241209,155900,3501590700,7610,7610,7610,7610,0
20241209,155800,3501590700,7610,7610,7610,7610,0
20241209,155700,3501590700,7610,7610,7610,7610,0
20241209,155600,3501590700,7610,7610,7610,7610,0
20241209,155500,3501590700,7610,7610,7610,7610,0
20241209,155400,3501590700,7610,7610,7610,7610,0
20241209,155300,3501590700,7610,7610,7610,7610,0
20241209,155200,3501590700,7610,7610,7610,7610,0
20241209,155100,3501590700,7610,7610,7610,7610,0
20241209,155000,3501590700,7610,7610,7610,7610,0
20241209,154900,3501590700,7610,7610,7610,7610,0
20241209,154800,3501590700,7610,7610,7610,7610,0
20241209,154700,3501590700,7610,7610,7610,7610,0
20241209,154600,3501590700,7610,7610,7610,7610,0
20241209,154500,3501590700,7610,7610,7610,7610,0
20241209,154400,3501590700,7610,7610,7610,7610,0
20241209,154300,3501590700,7610,7610,7610,7610,0
20241209,154200,3501590700,7610,7610,7610,7610,0
20241209,154100,3501590700,7610,7610,7610,7610,0
20241209,154000,3501590700,7610,7610,7610,7610,12215
20241209,153900,3501590700,7610,7610,7610,7610,0
20241209,153800,3501590700,7610,7610,7610,7610,0
20241209,153700,3501590700,7610,7610,7610,7610,0
20241209,153600,3501590700,7610,7610,7610,7610,0
20241209,153500,3501590700,7610,7610,7610,7610,0
20241209,153400,3501590700,7610,7610,7610,7610,0
20241209,153300,3501590700,7610,7610,7610,7610,0
20241209,153200,3501590700,7610,7610,7610,7610,0
20241209,153100,3501590700,7610,7610,7610,7610,0
20241209,153000,3501590700,7610,7610,7610,7610,12215
20241209,152900,3408634550,7630,7630,7630,7630,0
20241209,152800,3408634550,7630,7630,7630,7630,0
20241209,152700,3408634550,7630,7630,7630,7630,0
20241209,152600,3408634550,7630,7630,7630,7630,0
20241209,152500,3408634550,7630,7630,7630,7630,0
20241209,152400,3408634550,7630,7630,7630,7630,0
20241209,152300,3408634550,7630,7630,7630,7630,0
20241209,152200,3408634550,7630,7630,7630,7630,0
20241209,152100,3408634550,7630,7630,7630,7630,0
20241209,152000,3408634550,7630,7630,7630,7630,0
20241209,151900,3408634550,7630,7630,7640,7620,3072
20241209,151800,3385216600,7620,7620,7630,7620,1083
20241209,151700,3376957540,7630,7630,7640,7620,4338
20241209,151600,3343888030,7630,7640,7640,7630,6290
20241209,151500,3295881150,7630,7620,7640,7620,1486
20241209,151400,3284542830,7630,7640,7640,7620,4119
20241209,151300,3253123860,7640,7630,7650,7630,749
20241209,151200,3247403990,7630,7640,7650,7630,1733
20241209,151100,3234156540,7640,7660,7670,7640,1765
20241209,151000,3220647960,7660,7660,7670,7660,625
20241209,150900,3215855890,7660,7660,7670,7660,533
20241209,150800,3211770540,7670,7670,7670,7660,1847
20241209,150700,3197604970,7680,7670,7680,7660,1715
20241209,150600,3184450350,7660,7660,7680,7660,2244
20241209,150500,3167240820,7670,7670,7670,7670,268
20241209,150400,3165185260,7670,7670,7680,7660,1591
20241209,150300,3152990880,7670,7630,7670,7630,403
20241209,150200,3149907620,7630,7680,7680,7630,1749
20241209,150100,3136509200,7680,7670,7680,7630,6467
20241209,150000,3087026660,7670,7660,7670,7650,1097
20241209,145900,3078626700,7650,7660,7660,7650,593
20241209,145800,3074084340,7660,7660,7670,7660,1234
20241209,145700,3064628920,7660,7660,7660,7650,829
20241209,145600,3058280380,7650,7660,7660,7650,429
20241209,145500,3054998270,7660,7680,7680,7660,2999
20241209,145400,3032017830,7670,7670,7680,7660,3447
20241209,145300,3005585250,7680,7680,7680,7670,944
20241209,145200,2998342430,7670,7670,7680,7670,656
20241209,145100,2993310830,7670,7670,7680,7670,357
20241209,145000,2990572080,7670,7670,7680,7670,2780
20241209,144900,2969249410,7670,7670,7670,7660,890
20241209,144800,2962429020,7670,7660,7670,7660,694
20241209,144700,2957112630,7660,7660,7670,7660,2842
20241209,144600,2935340070,7670,7660,7670,7660,1201
20241209,144500,2926129230,7660,7670,7680,7660,196
20241209,144400,2924625870,7670,7680,7680,7670,3162
20241209,144300,2900373250,7680,7680,7680,7670,317
20241209,144200,2897941760,7680,7670,7680,7670,646
20241209,144100,2892986780,7670,7680,7680,7670,538
20241209,144000,2888860250,7670,7660,7670,7660,2986
20241209,143900,2865968910,7670,7670,7680,7670,635
20241209,143800,2861098380,7670,7670,7680,7670,1061
20241209,143700,2852960440,7670,7670,7680,7670,46
20241209,143600,2852607610,7680,7680,7680,7660,1134
20241209,143500,2843920590,7680,7680,7680,7670,1485
20241209,143400,2832526120,7680,7680,7690,7680,1737
20241209,143300,2819180290,7690,7690,7690,7680,563
20241209,143200,2814852990,7690,7690,7700,7690,2010
20241209,143100,2799394720,7690,7670,7700,7670,268
20241209,143000,2797339070,7670,7700,7710,7670,3396
20241209,142900,2771248070,7710,7710,7710,7710,59
20241209,142800,2770793180,7710,7700,7710,7700,268
20241209,142700,2768729510,7700,7710,7710,7700,1462
20241209,142600,2757471340,7710,7700,7710,7700,749
20241209,142500,2751702830,7710,7710,7710,7710,7
20241209,142400,2751648860,7710,7710,7710,7710,63
20241209,142300,2751163130,7700,7690,7700,7690,378
20241209,142200,2748255030,7700,7710,7710,7700,328
20241209,142100,2745728360,7700,7700,7710,7700,1634
20241209,142000,2733146480,7710,7710,7710,7710,7
20241209,141900,2733092510,7710,7710,7710,7700,643
20241209,141800,2728140280,7700,7700,7700,7690,599
20241209,141700,2723528340,7700,7700,7710,7700,310
20241209,141600,2721141270,7700,7690,7700,7690,543
20241209,141500,2716964100,7680,7700,7700,7680,2519
20241209,141400,2697597580,7700,7690,7700,7690,282
20241209,141300,2695428680,7700,7700,7700,7700,28
20241209,141200,2695213080,7700,7700,7710,7700,1703
20241209,141100,2682098960,7690,7690,7700,7690,72
20241209,141000,2681544650,7690,7690,7700,7690,397
20241209,140900,2678491540,7700,7690,7700,7690,185
20241209,140800,2677067090,7690,7690,7700,7690,176
20241209,140700,2675712620,7700,7700,7700,7690,141
20241209,140600,2674627620,7700,7700,7700,7700,192
20241209,140500,2673149220,7690,7690,7700,7690,108
20241209,140400,2672318620,7700,7700,7700,7690,194
20241209,140300,2670825170,7690,7680,7690,7680,779
20241209,140200,2664842010,7680,7680,7680,7670,448
20241209,140100,2661401410,7670,7680,7680,7670,27
20241209,140000,2661194250,7670,7680,7680,7670,68
20241209,135900,2660672620,7680,7690,7690,7680,428
20241209,135800,2657385490,7690,7690,7690,7690,9
20241209,135700,2657316280,7690,7690,7690,7690,17
20241209,135600,2657185550,7690,7710,7710,7690,2425
20241209,135500,2638513740,7700,7710,7710,7700,158
20241209,135400,2637296130,7710,7710,7710,7710,56
20241209,135300,2636864370,7710,7690,7710,7690,4999
20241209,135200,2598376770,7690,7690,7690,7680,391
20241209,135100,2595369990,7680,7680,7680,7680,171
20241209,135000,2594056710,7690,7690,7690,7680,2867
20241209,134900,2572010030,7690,7670,7690,7670,2980
20241209,134800,2549131550,7660,7660,7670,7660,234
20241209,134700,2547339030,7670,7660,7670,7660,327
20241209,134600,2544834140,7660,7650,7660,7650,397
20241209,134500,2541794290,7660,7650,7660,7640,934
20241209,134400,2534651750,7650,7660,7660,7650,1776
20241209,134300,2521063150,7660,7660,7670,7650,753
20241209,134200,2515295430,7660,7650,7660,7650,114
20241209,134100,2514422330,7650,7650,7660,7650,92
20241209,134000,2513718460,7650,7650,7650,7640,881
20241209,133900,2506978910,7640,7650,7650,7640,28
20241209,133800,2506764810,7650,7650,7650,7640,642
20241209,133700,2501859630,7650,7620,7650,7620,282
20241209,133600,2499704100,7620,7660,7660,7620,6034
20241209,133500,2453625790,7660,7660,7660,7660,105
20241209,133400,2452821490,7660,7660,7660,7660,12
20241209,133300,2452729570,7660,7660,7660,7650,995
20241209,133200,2445108370,7660,7670,7670,7660,59
20241209,133100,2444656340,7670,7660,7670,7660,138
20241209,133000,2443598080,7660,7650,7660,7640,384
20241209,132900,2440660470,7650,7670,7670,7650,263
20241209,132800,2438645640,7670,7660,7670,7660,804
20241209,132700,2432485310,7660,7670,7680,7660,30
20241209,132600,2432255210,7660,7670,7670,7660,579
20241209,132500,2427814980,7670,7660,7670,7660,721
20241209,132400,2422288310,7660,7670,7670,7660,144
20241209,132300,2421185160,7660,7670,7670,7660,34
20241209,132200,2420924650,7660,7660,7680,7650,410
20241209,132100,2417781430,7680,7670,7680,7650,542
20241209,132000,2413627760,7680,7680,7680,7680,15
20241209,131900,2413512560,7660,7680,7680,7660,3974
20241209,131800,2383063260,7670,7680,7680,7670,94
20241209,131700,2382342040,7670,7700,7700,7670,1314
20241209,131600,2372243040,7690,7700,7700,7690,27
20241209,131500,2372035340,7690,7700,7700,7690,187
20241209,131400,2370595840,7700,7700,7700,7700,318
20241209,131300,2368147240,7700,7690,7700,7690,468
20241209,131200,2364546840,7700,7680,7700,7670,1044
20241209,131100,2356522830,7680,7670,7690,7670,641
20241209,131000,2351600820,7670,7660,7670,7660,482
20241209,130900,2347904480,7660,7650,7690,7650,1303
20241209,130800,2337916790,7650,7670,7670,7620,5116
20241209,130700,2298844640,7640,7670,7680,7640,4328
20241209,130600,2265669110,7670,7670,7690,7640,13363
20241209,130500,2163330040,7690,7680,7690,7670,3882
20241209,130400,2133517710,7690,7680,7690,7680,264
20241209,130300,2131488450,7690,7690,7690,7680,634
20241209,130200,2126614330,7680,7690,7690,7680,1015
20241209,130100,2118811980,7690,7690,7700,7680,1330
20241209,130000,2108585030,7700,7700,7700,7700,12
20241209,125900,2108492630,7700,7700,7700,7700,7
20241209,125800,2108438730,7690,7700,7700,7690,419
20241209,125700,2105216530,7700,7700,7700,7700,47
20241209,125600,2104854630,7690,7690,7690,7680,501
20241209,125500,2101002340,7680,7680,7690,7680,1392
20241209,125400,2090303000,7680,7680,7690,7680,828
20241209,125300,2083936400,7680,7690,7690,7680,917
20241209,125200,2076893640,7690,7690,7690,7680,652
20241209,125100,2071884670,7690,7680,7690,7680,132
20241209,125000,2070870340,7680,7680,7690,7680,1024
20241209,124900,2063005400,7680,7690,7690,7680,216
20241209,124800,2061346160,7690,7690,7700,7680,2412
20241209,124700,2042798210,7690,7710,7710,7690,4921
20241209,124600,2004911890,7710,7720,7720,7710,106
20241209,124500,2004094560,7710,7720,7720,7710,802
20241209,124400,1997910070,7720,7720,7720,7710,469
20241209,124300,1994293390,7720,7720,7720,7720,1244
20241209,124200,1984689710,7720,7730,7730,7720,31
20241209,124100,1984450320,7720,7720,7730,7710,2168
20241209,124000,1967717470,7710,7710,7730,7710,6818
20241209,123900,1915081510,7710,7710,7710,7700,574
20241209,123800,1910656270,7710,7710,7720,7700,398
20241209,123700,1907591220,7710,7720,7720,7710,2254
20241209,123600,1890212810,7720,7720,7720,7710,744
20241209,123500,1884475130,7720,7720,7720,7710,309
20241209,123400,1882091650,7700,7720,7720,7700,2663
20241209,123300,1861561170,7730,7720,7730,7710,481
20241209,123200,1857848880,7720,7720,7720,7710,229
20241209,123100,1856081200,7720,7720,7730,7710,2485
20241209,123000,1836917680,7720,7720,7730,7710,2293
20241209,122900,1819218670,7720,7730,7730,7720,642
20241209,122800,1814260810,7730,7720,7730,7720,358
20241209,122700,1811496970,7720,7730,7730,7720,1133
20241209,122600,1802749090,7730,7720,7730,7720,192
20241209,122500,1801266780,7720,7730,7730,7720,147
20241209,122400,1800131870,7720,7720,7730,7720,2540
20241209,122300,1780522930,7730,7730,7730,7720,180
20241209,122200,1779133130,7730,7740,7740,7720,353
20241209,122100,1776406740,7720,7760,7760,7720,7070
20241209,122000,1721675890,7760,7760,7770,7760,650
20241209,121900,1716631720,7770,7770,7770,7770,8
20241209,121800,1716569560,7770,7770,7770,7750,507
20241209,121700,1712634350,7780,7780,7780,7770,106
20241209,121600,1711810350,7780,7790,7790,7760,1719
20241209,121500,1698445330,7790,7790,7790,7790,18
20241209,121400,1698305110,7790,7790,7790,7790,504
20241209,121300,1694378950,7800,7800,7800,7800,17
20241209,121200,1694246350,7790,7800,7800,7790,1769
20241209,121100,1680448550,7790,7800,7800,7790,196
20241209,121000,1678921650,7790,7800,7800,7790,219
20241209,120900,1677215560,7800,7790,7800,7790,117
20241209,120800,1676304060,7790,7760,7790,7760,5296
20241209,120700,1635130200,7760,7770,7770,7760,147
20241209,120600,1633989410,7760,7770,7780,7760,1063
20241209,120500,1625730020,7770,7780,7780,7770,366
20241209,120400,1622882980,7780,7770,7780,7770,1253
20241209,120300,1613144690,7770,7770,7780,7770,203
20241209,120200,1611565470,7770,7780,7790,7770,1557
20241209,120100,1599460090,7780,7790,7800,7780,682
20241209,120000,1594149080,7790,7780,7790,7770,390
20241209,115900,1591111240,7780,7780,7780,7770,139
20241209,115800,1590030720,7780,7800,7800,7780,1415
20241209,115700,1579010670,7800,7800,7800,7790,697
20241209,115600,1573580870,7800,7800,7800,7790,189
20241209,115500,1572107270,7800,7800,7800,7790,167
20241209,115400,1570804870,7790,7800,7800,7790,435
20241209,115300,1567411970,7810,7780,7810,7780,1263
20241209,115200,1557566970,7790,7780,7800,7780,521
20241209,115100,1553512050,7790,7790,7790,7780,510
20241209,115000,1549539850,7790,7780,7790,7780,575
20241209,114900,1545064860,7780,7780,7800,7780,677
20241209,114800,1539797530,7780,7790,7800,7780,1628
20241209,114700,1527121020,7800,7790,7800,7790,52
20241209,114600,1526715870,7800,7790,7800,7790,78
20241209,114500,1526108070,7780,7800,7810,7780,597
20241209,114400,1521452260,7810,7780,7810,7780,474
20241209,114300,1517754610,7780,7790,7800,7780,674
20241209,114200,1512502750,7790,7800,7810,7780,1621
20241209,114100,1499874420,7790,7810,7810,7790,2055
20241209,114000,1483845060,7810,7810,7820,7800,248
20241209,113900,1481908140,7800,7820,7830,7800,1439
20241209,113800,1470651430,7800,7810,7820,7800,1127
20241209,113700,1461847010,7820,7830,7830,7820,731
20241209,113600,1456129950,7820,7840,7840,7820,426
20241209,113500,1452796190,7840,7820,7850,7820,658
20241209,113400,1447643430,7820,7840,7840,7820,359
20241209,113300,1444832450,7840,7850,7850,7840,226
20241209,113200,1443060550,7840,7850,7850,7840,312
20241209,113100,1440612350,7850,7840,7850,7830,676
20241209,113000,1435312310,7830,7820,7850,7820,385
20241209,112900,1432297130,7820,7820,7830,7820,554
20241209,112800,1427964780,7820,7820,7840,7810,1382
20241209,112700,1417146130,7810,7820,7840,7810,1389
20241209,112600,1406278390,7850,7840,7860,7820,1864
20241209,112500,1391672820,7840,7830,7840,7830,19
20241209,112400,1391523940,7830,7850,7850,7820,623
20241209,112300,1386643770,7850,7860,7870,7850,955
20241209,112200,1379143380,7860,7860,7860,7850,435
20241209,112100,1375725460,7860,7860,7860,7860,164
20241209,112000,1374436420,7860,7870,7870,7860,885
20241209,111900,1367472490,7870,7860,7870,7860,1296
20241209,111800,1357280530,7860,7860,7860,7860,12
20241209,111700,1357186210,7860,7860,7860,7860,7
20241209,111600,1357131190,7850,7860,7860,7850,158
20241209,111500,1355890810,7860,7860,7860,7850,316
20241209,111400,1353409050,7860,7860,7860,7860,825
20241209,111300,1346924550,7850,7820,7850,7820,784
20241209,111200,1340784080,7830,7860,7860,7820,1219
20241209,111100,1331221540,7870,7870,7870,7860,120
20241209,111000,1330277310,7870,7860,7870,7860,447
20241209,110900,1326762860,7860,7850,7860,7850,707
20241209,110800,1321211840,7860,7850,7860,7850,246
20241209,110700,1319280670,7850,7850,7850,7840,60
20241209,110600,1318810080,7830,7850,7860,7830,1575
20241209,110500,1306465480,7860,7860,7860,7860,8
20241209,110400,1306402600,7860,7850,7860,7850,76
20241209,110300,1305805930,7860,7860,7860,7860,321
20241209,110200,1303282870,7850,7860,7860,7850,701
20241209,110100,1297777960,7860,7860,7860,7850,820
20241209,110000,1291335370,7860,7860,7870,7860,153
20241209,105900,1290132720,7850,7840,7850,7840,545
20241209,105800,1285858590,7840,7840,7840,7840,1014
20241209,105700,1277908830,7850,7850,7850,7850,91
20241209,105600,1277194480,7850,7840,7850,7840,119
20241209,105500,1276260630,7840,7840,7850,7840,461
20241209,105400,1272646080,7850,7850,7850,7850,111
20241209,105300,1271774730,7850,7860,7860,7850,331
20241209,105200,1269176090,7860,7850,7860,7850,120
20241209,105100,1268232940,7850,7860,7860,7850,75
20241209,105000,1267644140,7850,7850,7850,7850,846
20241209,104900,1261003040,7860,7860,7860,7850,454
20241209,104800,1257436800,7860,7880,7880,7860,465
20241209,104700,1253779760,7890,7880,7890,7880,639
20241209,104600,1248738450,7890,7890,7890,7890,312
20241209,104500,1246276770,7890,7890,7890,7890,93
20241209,104400,1245543000,7890,7880,7890,7880,303
20241209,104300,1243152870,7880,7880,7880,7880,102
20241209,104200,1242349110,7880,7880,7880,7880,0
20241209,104100,1242349110,7880,7890,7900,7880,412
20241209,104000,1239100750,7880,7890,7890,7880,1918
20241209,103900,1223986350,7890,7900,7900,7890,658
20241209,103800,1218792500,7900,7900,7900,7900,89
20241209,103700,1218089400,7890,7890,7890,7890,1109
20241209,103600,1209339390,7890,7890,7890,7890,57
20241209,103500,1208889660,7890,7890,7900,7890,5459
20241209,103400,1165815790,7890,7880,7890,7880,951
20241209,103300,1158321900,7880,7870,7880,7870,642
20241209,103200,1153269350,7880,7880,7880,7860,613
20241209,103100,1148445840,7870,7870,7870,7870,661
20241209,103000,1143243770,7850,7850,7860,7850,384
20241209,102900,1140228420,7850,7850,7850,7850,97
20241209,102800,1139466970,7850,7850,7850,7840,563
20241209,102700,1135047920,7850,7860,7860,7850,111
20241209,102600,1134175570,7860,7860,7860,7860,658
20241209,102500,1129003690,7860,7870,7870,7860,289
20241209,102400,1126729270,7860,7850,7860,7850,1470
20241209,102300,1115177790,7850,7860,7860,7850,381
20241209,102200,1112183630,7860,7830,7860,7830,3195
20241209,102100,1087161240,7820,7830,7830,7820,325
20241209,102000,1084618640,7830,7820,7830,7820,11
20241209,101900,1084532600,7820,7820,7820,7820,35
20241209,101800,1084258900,7830,7830,7840,7830,1370
20241209,101700,1073530400,7840,7850,7850,7840,1070
20241209,101600,1065134010,7850,7850,7860,7850,1265
20241209,101500,1055192920,7850,7850,7850,7850,408
20241209,101400,1051990120,7850,7850,7850,7850,428
20241209,101300,1048630320,7850,7860,7860,7850,1030
20241209,101200,1040544710,7860,7860,7860,7860,110
20241209,101100,1039680110,7850,7850,7850,7850,354
20241209,101000,1036901210,7830,7850,7850,7830,1132
20241209,100900,1028017010,7850,7840,7860,7840,475
20241209,100800,1024289170,7850,7850,7860,7850,339
20241209,100700,1021628010,7850,7840,7850,7840,142
20241209,100600,1020514210,7830,7840,7840,7830,200
20241209,100500,1018946540,7850,7860,7860,7840,642
20241209,100400,1013904890,7860,7850,7860,7830,953
20241209,100300,1006429980,7860,7850,7860,7850,733
20241209,100200,1000675690,7850,7850,7850,7840,546
20241209,100100,996391090,7850,7820,7850,7820,548
20241209,100000,992096000,7820,7830,7840,7820,36
20241209,095900,991814300,7840,7830,7840,7830,214
20241209,095800,990138460,7850,7830,7850,7830,1076
20241209,095700,981702690,7840,7810,7840,7810,1910
20241209,095600,966769190,7810,7800,7810,7800,28
20241209,095500,966550710,7810,7770,7810,7760,9542
20241209,095400,892239600,7770,7770,7780,7770,519
20241209,095300,888205260,7770,7780,7790,7770,2393
20241209,095200,869606060,7780,7780,7790,7780,362
20241209,095100,866789520,7780,7790,7790,7780,811
20241209,095000,860478790,7790,7790,7790,7780,425
20241209,094900,857169640,7790,7780,7790,7780,739
20241209,094800,851420010,7780,7790,7790,7780,2616
20241209,094700,831049800,7790,7800,7800,7770,1045
20241209,094600,822918360,7800,7790,7800,7790,2187
20241209,094500,805880450,7790,7780,7790,7780,109
20241209,094400,805032140,7780,7770,7790,7770,1321
20241209,094300,794766130,7770,7780,7780,7770,981
20241209,094200,787138270,7770,7790,7800,7770,2599
20241209,094100,766898690,7790,7790,7790,7790,10
20241209,094000,766820790,7790,7790,7800,7780,656
20241209,093900,761710620,7800,7790,7800,7770,1295
20241209,093800,751635100,7780,7780,7790,7760,1625
20241209,093700,739008360,7780,7780,7790,7770,884
20241209,093600,732132200,7780,7780,7790,7780,614
20241209,093500,727355190,7790,7790,7790,7780,2121
20241209,093400,710840510,7800,7850,7850,7790,3349
20241209,093300,684680270,7850,7840,7850,7830,459
20241209,093200,681082030,7840,7800,7840,7800,2289
20241209,093100,663204780,7800,7810,7810,7780,2619
20241209,093000,642775220,7810,7800,7820,7790,1055
20241209,092900,634536460,7800,7800,7810,7800,981
20241209,092800,626884460,7800,7790,7810,7750,4581
20241209,092700,591202540,7790,7780,7810,7770,1288
20241209,092600,581170450,7770,7780,7780,7750,4235
20241209,092500,548287290,7780,7820,7820,7770,2013
20241209,092400,532592430,7820,7820,7820,7810,1198
20241209,092300,523226070,7820,7820,7850,7820,1496
20241209,092200,511514600,7820,7800,7830,7780,2945
20241209,092100,488519740,7800,7810,7810,7800,1063
20241209,092000,480228270,7810,7810,7810,7780,1989
20241209,091900,464708360,7820,7830,7830,7810,1446
20241209,091800,453410720,7820,7810,7820,7810,474
20241209,091700,449705690,7820,7800,7870,7800,4946
20241209,091600,411003270,7800,7820,7820,7800,908
20241209,091500,403909560,7820,7800,7840,7800,670
20241209,091400,398671790,7810,7800,7810,7780,1485
20241209,091300,387083480,7800,7840,7840,7800,1194
20241209,091200,377743630,7830,7800,7830,7800,658
20241209,091100,372595130,7800,7790,7800,7770,2887
20241209,091000,350121730,7800,7820,7820,7790,642
20241209,090900,345113570,7830,7830,7840,7800,4641
20241209,090800,308851170,7840,7850,7880,7800,5309
20241209,090700,267171600,7840,7850,7860,7830,943
20241209,090600,259772120,7850,7810,7850,7800,2107
20241209,090500,243289510,7810,7850,7850,7790,1947
20241209,090400,228051800,7850,7870,7870,7810,2824
20241209,090300,205942070,7880,7890,7890,7820,5495
20241209,090200,162838430,7900,7850,7900,7830,3764
20241209,090100,133287440,7810,7810,7890,7800,3372
20241209,090000,106817860,7810,7810,7860,7780,13683
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 201000 3501590700 7610 7610 7610 7610 12215
3 20241209 200900 3501590700 7610 7610 7610 7610 0
4 20241209 200800 3501590700 7610 7610 7610 7610 0
5 20241209 200700 3501590700 7610 7610 7610 7610 0
6 20241209 200600 3501590700 7610 7610 7610 7610 0
7 20241209 200500 3501590700 7610 7610 7610 7610 0
8 20241209 200400 3501590700 7610 7610 7610 7610 0
9 20241209 200300 3501590700 7610 7610 7610 7610 0
10 20241209 200200 3501590700 7610 7610 7610 7610 0
11 20241209 200100 3501590700 7610 7610 7610 7610 0
12 20241209 200000 3501590700 7610 7610 7610 7610 0
13 20241209 195900 3501590700 7610 7610 7610 7610 0
14 20241209 195800 3501590700 7610 7610 7610 7610 0
15 20241209 195700 3501590700 7610 7610 7610 7610 0
16 20241209 195600 3501590700 7610 7610 7610 7610 0
17 20241209 195500 3501590700 7610 7610 7610 7610 0
18 20241209 195400 3501590700 7610 7610 7610 7610 0
19 20241209 195300 3501590700 7610 7610 7610 7610 0
20 20241209 195200 3501590700 7610 7610 7610 7610 0
21 20241209 195100 3501590700 7610 7610 7610 7610 0
22 20241209 195000 3501590700 7610 7610 7610 7610 0
23 20241209 194900 3501590700 7610 7610 7610 7610 0
24 20241209 194800 3501590700 7610 7610 7610 7610 0
25 20241209 194700 3501590700 7610 7610 7610 7610 0
26 20241209 194600 3501590700 7610 7610 7610 7610 0
27 20241209 194500 3501590700 7610 7610 7610 7610 0
28 20241209 194400 3501590700 7610 7610 7610 7610 0
29 20241209 194300 3501590700 7610 7610 7610 7610 0
30 20241209 194200 3501590700 7610 7610 7610 7610 0
31 20241209 194100 3501590700 7610 7610 7610 7610 0
32 20241209 194000 3501590700 7610 7610 7610 7610 12215
33 20241209 193900 3501590700 7610 7610 7610 7610 0
34 20241209 193800 3501590700 7610 7610 7610 7610 0
35 20241209 193700 3501590700 7610 7610 7610 7610 0
36 20241209 193600 3501590700 7610 7610 7610 7610 0
37 20241209 193500 3501590700 7610 7610 7610 7610 0
38 20241209 193400 3501590700 7610 7610 7610 7610 0
39 20241209 193300 3501590700 7610 7610 7610 7610 0
40 20241209 193200 3501590700 7610 7610 7610 7610 0
41 20241209 193100 3501590700 7610 7610 7610 7610 0
42 20241209 193000 3501590700 7610 7610 7610 7610 0
43 20241209 192900 3501590700 7610 7610 7610 7610 0
44 20241209 192800 3501590700 7610 7610 7610 7610 0
45 20241209 192700 3501590700 7610 7610 7610 7610 0
46 20241209 192600 3501590700 7610 7610 7610 7610 0
47 20241209 192500 3501590700 7610 7610 7610 7610 0
48 20241209 192400 3501590700 7610 7610 7610 7610 0
49 20241209 192300 3501590700 7610 7610 7610 7610 0
50 20241209 192200 3501590700 7610 7610 7610 7610 0
51 20241209 192100 3501590700 7610 7610 7610 7610 0
52 20241209 192000 3501590700 7610 7610 7610 7610 0
53 20241209 191900 3501590700 7610 7610 7610 7610 0
54 20241209 191800 3501590700 7610 7610 7610 7610 0
55 20241209 191700 3501590700 7610 7610 7610 7610 0
56 20241209 191600 3501590700 7610 7610 7610 7610 0
57 20241209 191500 3501590700 7610 7610 7610 7610 0
58 20241209 191400 3501590700 7610 7610 7610 7610 0
59 20241209 191300 3501590700 7610 7610 7610 7610 0
60 20241209 191200 3501590700 7610 7610 7610 7610 0
61 20241209 191100 3501590700 7610 7610 7610 7610 0
62 20241209 191000 3501590700 7610 7610 7610 7610 12215
63 20241209 190900 3501590700 7610 7610 7610 7610 0
64 20241209 190800 3501590700 7610 7610 7610 7610 0
65 20241209 190700 3501590700 7610 7610 7610 7610 0
66 20241209 190600 3501590700 7610 7610 7610 7610 0
67 20241209 190500 3501590700 7610 7610 7610 7610 0
68 20241209 190400 3501590700 7610 7610 7610 7610 0
69 20241209 190300 3501590700 7610 7610 7610 7610 0
70 20241209 190200 3501590700 7610 7610 7610 7610 0
71 20241209 190100 3501590700 7610 7610 7610 7610 0
72 20241209 190000 3501590700 7610 7610 7610 7610 0
73 20241209 185900 3501590700 7610 7610 7610 7610 0
74 20241209 185800 3501590700 7610 7610 7610 7610 0
75 20241209 185700 3501590700 7610 7610 7610 7610 0
76 20241209 185600 3501590700 7610 7610 7610 7610 0
77 20241209 185500 3501590700 7610 7610 7610 7610 0
78 20241209 185400 3501590700 7610 7610 7610 7610 0
79 20241209 185300 3501590700 7610 7610 7610 7610 0
80 20241209 185200 3501590700 7610 7610 7610 7610 0
81 20241209 185100 3501590700 7610 7610 7610 7610 0
82 20241209 185000 3501590700 7610 7610 7610 7610 0
83 20241209 184900 3501590700 7610 7610 7610 7610 0
84 20241209 184800 3501590700 7610 7610 7610 7610 0
85 20241209 184700 3501590700 7610 7610 7610 7610 0
86 20241209 184600 3501590700 7610 7610 7610 7610 0
87 20241209 184500 3501590700 7610 7610 7610 7610 0
88 20241209 184400 3501590700 7610 7610 7610 7610 0
89 20241209 184300 3501590700 7610 7610 7610 7610 0
90 20241209 184200 3501590700 7610 7610 7610 7610 0
91 20241209 184100 3501590700 7610 7610 7610 7610 0
92 20241209 184000 3501590700 7610 7610 7610 7610 12215
93 20241209 183900 3501590700 7610 7610 7610 7610 0
94 20241209 183800 3501590700 7610 7610 7610 7610 0
95 20241209 183700 3501590700 7610 7610 7610 7610 0
96 20241209 183600 3501590700 7610 7610 7610 7610 0
97 20241209 183500 3501590700 7610 7610 7610 7610 0
98 20241209 183400 3501590700 7610 7610 7610 7610 0
99 20241209 183300 3501590700 7610 7610 7610 7610 0
100 20241209 183200 3501590700 7610 7610 7610 7610 0
101 20241209 183100 3501590700 7610 7610 7610 7610 0
102 20241209 183000 3501590700 7610 7610 7610 7610 0
103 20241209 182900 3501590700 7610 7610 7610 7610 0
104 20241209 182800 3501590700 7610 7610 7610 7610 0
105 20241209 182700 3501590700 7610 7610 7610 7610 0
106 20241209 182600 3501590700 7610 7610 7610 7610 0
107 20241209 182500 3501590700 7610 7610 7610 7610 0
108 20241209 182400 3501590700 7610 7610 7610 7610 0
109 20241209 182300 3501590700 7610 7610 7610 7610 0
110 20241209 182200 3501590700 7610 7610 7610 7610 0
111 20241209 182100 3501590700 7610 7610 7610 7610 0
112 20241209 182000 3501590700 7610 7610 7610 7610 0
113 20241209 181900 3501590700 7610 7610 7610 7610 0
114 20241209 181800 3501590700 7610 7610 7610 7610 0
115 20241209 181700 3501590700 7610 7610 7610 7610 0
116 20241209 181600 3501590700 7610 7610 7610 7610 0
117 20241209 181500 3501590700 7610 7610 7610 7610 0
118 20241209 181400 3501590700 7610 7610 7610 7610 0
119 20241209 181300 3501590700 7610 7610 7610 7610 0
120 20241209 181200 3501590700 7610 7610 7610 7610 0
121 20241209 181100 3501590700 7610 7610 7610 7610 0
122 20241209 181000 3501590700 7610 7610 7610 7610 12215
123 20241209 180900 3501590700 7610 7610 7610 7610 0
124 20241209 180800 3501590700 7610 7610 7610 7610 0
125 20241209 180700 3501590700 7610 7610 7610 7610 0
126 20241209 180600 3501590700 7610 7610 7610 7610 0
127 20241209 180500 3501590700 7610 7610 7610 7610 0
128 20241209 180400 3501590700 7610 7610 7610 7610 0
129 20241209 180300 3501590700 7610 7610 7610 7610 0
130 20241209 180200 3501590700 7610 7610 7610 7610 0
131 20241209 180100 3501590700 7610 7610 7610 7610 0
132 20241209 180000 3501590700 7610 7610 7610 7610 0
133 20241209 175900 3501590700 7610 7610 7610 7610 0
134 20241209 175800 3501590700 7610 7610 7610 7610 0
135 20241209 175700 3501590700 7610 7610 7610 7610 0
136 20241209 175600 3501590700 7610 7610 7610 7610 0
137 20241209 175500 3501590700 7610 7610 7610 7610 0
138 20241209 175400 3501590700 7610 7610 7610 7610 0
139 20241209 175300 3501590700 7610 7610 7610 7610 0
140 20241209 175200 3501590700 7610 7610 7610 7610 0
141 20241209 175100 3501590700 7610 7610 7610 7610 0
142 20241209 175000 3501590700 7610 7610 7610 7610 0
143 20241209 174900 3501590700 7610 7610 7610 7610 0
144 20241209 174800 3501590700 7610 7610 7610 7610 0
145 20241209 174700 3501590700 7610 7610 7610 7610 0
146 20241209 174600 3501590700 7610 7610 7610 7610 0
147 20241209 174500 3501590700 7610 7610 7610 7610 0
148 20241209 174400 3501590700 7610 7610 7610 7610 0
149 20241209 174300 3501590700 7610 7610 7610 7610 0
150 20241209 174200 3501590700 7610 7610 7610 7610 0
151 20241209 174100 3501590700 7610 7610 7610 7610 0
152 20241209 174000 3501590700 7610 7610 7610 7610 12215
153 20241209 173900 3501590700 7610 7610 7610 7610 0
154 20241209 173800 3501590700 7610 7610 7610 7610 0
155 20241209 173700 3501590700 7610 7610 7610 7610 0
156 20241209 173600 3501590700 7610 7610 7610 7610 0
157 20241209 173500 3501590700 7610 7610 7610 7610 0
158 20241209 173400 3501590700 7610 7610 7610 7610 0
159 20241209 173300 3501590700 7610 7610 7610 7610 0
160 20241209 173200 3501590700 7610 7610 7610 7610 0
161 20241209 173100 3501590700 7610 7610 7610 7610 0
162 20241209 173000 3501590700 7610 7610 7610 7610 0
163 20241209 172900 3501590700 7610 7610 7610 7610 0
164 20241209 172800 3501590700 7610 7610 7610 7610 0
165 20241209 172700 3501590700 7610 7610 7610 7610 0
166 20241209 172600 3501590700 7610 7610 7610 7610 0
167 20241209 172500 3501590700 7610 7610 7610 7610 0
168 20241209 172400 3501590700 7610 7610 7610 7610 0
169 20241209 172300 3501590700 7610 7610 7610 7610 0
170 20241209 172200 3501590700 7610 7610 7610 7610 0
171 20241209 172100 3501590700 7610 7610 7610 7610 0
172 20241209 172000 3501590700 7610 7610 7610 7610 0
173 20241209 171900 3501590700 7610 7610 7610 7610 0
174 20241209 171800 3501590700 7610 7610 7610 7610 0
175 20241209 171700 3501590700 7610 7610 7610 7610 0
176 20241209 171600 3501590700 7610 7610 7610 7610 0
177 20241209 171500 3501590700 7610 7610 7610 7610 0
178 20241209 171400 3501590700 7610 7610 7610 7610 0
179 20241209 171300 3501590700 7610 7610 7610 7610 0
180 20241209 171200 3501590700 7610 7610 7610 7610 0
181 20241209 171100 3501590700 7610 7610 7610 7610 0
182 20241209 171000 3501590700 7610 7610 7610 7610 12215
183 20241209 170900 3501590700 7610 7610 7610 7610 0
184 20241209 170800 3501590700 7610 7610 7610 7610 0
185 20241209 170700 3501590700 7610 7610 7610 7610 0
186 20241209 170600 3501590700 7610 7610 7610 7610 0
187 20241209 170500 3501590700 7610 7610 7610 7610 0
188 20241209 170400 3501590700 7610 7610 7610 7610 0
189 20241209 170300 3501590700 7610 7610 7610 7610 0
190 20241209 170200 3501590700 7610 7610 7610 7610 0
191 20241209 170100 3501590700 7610 7610 7610 7610 0
192 20241209 170000 3501590700 7610 7610 7610 7610 0
193 20241209 165900 3501590700 7610 7610 7610 7610 0
194 20241209 165800 3501590700 7610 7610 7610 7610 0
195 20241209 165700 3501590700 7610 7610 7610 7610 0
196 20241209 165600 3501590700 7610 7610 7610 7610 0
197 20241209 165500 3501590700 7610 7610 7610 7610 0
198 20241209 165400 3501590700 7610 7610 7610 7610 0
199 20241209 165300 3501590700 7610 7610 7610 7610 0
200 20241209 165200 3501590700 7610 7610 7610 7610 0
201 20241209 165100 3501590700 7610 7610 7610 7610 0
202 20241209 165000 3501590700 7610 7610 7610 7610 0
203 20241209 164900 3501590700 7610 7610 7610 7610 0
204 20241209 164800 3501590700 7610 7610 7610 7610 0
205 20241209 164700 3501590700 7610 7610 7610 7610 0
206 20241209 164600 3501590700 7610 7610 7610 7610 0
207 20241209 164500 3501590700 7610 7610 7610 7610 0
208 20241209 164400 3501590700 7610 7610 7610 7610 0
209 20241209 164300 3501590700 7610 7610 7610 7610 0
210 20241209 164200 3501590700 7610 7610 7610 7610 0
211 20241209 164100 3501590700 7610 7610 7610 7610 0
212 20241209 164000 3501590700 7610 7610 7610 7610 12215
213 20241209 163900 3501590700 7610 7610 7610 7610 0
214 20241209 163800 3501590700 7610 7610 7610 7610 0
215 20241209 163700 3501590700 7610 7610 7610 7610 0
216 20241209 163600 3501590700 7610 7610 7610 7610 0
217 20241209 163500 3501590700 7610 7610 7610 7610 0
218 20241209 163400 3501590700 7610 7610 7610 7610 0
219 20241209 163300 3501590700 7610 7610 7610 7610 0
220 20241209 163200 3501590700 7610 7610 7610 7610 0
221 20241209 163100 3501590700 7610 7610 7610 7610 0
222 20241209 163000 3501590700 7610 7610 7610 7610 0
223 20241209 162900 3501590700 7610 7610 7610 7610 0
224 20241209 162800 3501590700 7610 7610 7610 7610 0
225 20241209 162700 3501590700 7610 7610 7610 7610 0
226 20241209 162600 3501590700 7610 7610 7610 7610 0
227 20241209 162500 3501590700 7610 7610 7610 7610 0
228 20241209 162400 3501590700 7610 7610 7610 7610 0
229 20241209 162300 3501590700 7610 7610 7610 7610 0
230 20241209 162200 3501590700 7610 7610 7610 7610 0
231 20241209 162100 3501590700 7610 7610 7610 7610 0
232 20241209 162000 3501590700 7610 7610 7610 7610 0
233 20241209 161900 3501590700 7610 7610 7610 7610 0
234 20241209 161800 3501590700 7610 7610 7610 7610 0
235 20241209 161700 3501590700 7610 7610 7610 7610 0
236 20241209 161600 3501590700 7610 7610 7610 7610 0
237 20241209 161500 3501590700 7610 7610 7610 7610 0
238 20241209 161400 3501590700 7610 7610 7610 7610 0
239 20241209 161300 3501590700 7610 7610 7610 7610 0
240 20241209 161200 3501590700 7610 7610 7610 7610 0
241 20241209 161100 3501590700 7610 7610 7610 7610 0
242 20241209 161000 3501590700 7610 7610 7610 7610 12215
243 20241209 160900 3501590700 7610 7610 7610 7610 0
244 20241209 160800 3501590700 7610 7610 7610 7610 0
245 20241209 160700 3501590700 7610 7610 7610 7610 0
246 20241209 160600 3501590700 7610 7610 7610 7610 0
247 20241209 160500 3501590700 7610 7610 7610 7610 0
248 20241209 160400 3501590700 7610 7610 7610 7610 0
249 20241209 160300 3501590700 7610 7610 7610 7610 0
250 20241209 160200 3501590700 7610 7610 7610 7610 0
251 20241209 160100 3501590700 7610 7610 7610 7610 0
252 20241209 160000 3501590700 7610 7610 7610 7610 0
253 20241209 155900 3501590700 7610 7610 7610 7610 0
254 20241209 155800 3501590700 7610 7610 7610 7610 0
255 20241209 155700 3501590700 7610 7610 7610 7610 0
256 20241209 155600 3501590700 7610 7610 7610 7610 0
257 20241209 155500 3501590700 7610 7610 7610 7610 0
258 20241209 155400 3501590700 7610 7610 7610 7610 0
259 20241209 155300 3501590700 7610 7610 7610 7610 0
260 20241209 155200 3501590700 7610 7610 7610 7610 0
261 20241209 155100 3501590700 7610 7610 7610 7610 0
262 20241209 155000 3501590700 7610 7610 7610 7610 0
263 20241209 154900 3501590700 7610 7610 7610 7610 0
264 20241209 154800 3501590700 7610 7610 7610 7610 0
265 20241209 154700 3501590700 7610 7610 7610 7610 0
266 20241209 154600 3501590700 7610 7610 7610 7610 0
267 20241209 154500 3501590700 7610 7610 7610 7610 0
268 20241209 154400 3501590700 7610 7610 7610 7610 0
269 20241209 154300 3501590700 7610 7610 7610 7610 0
270 20241209 154200 3501590700 7610 7610 7610 7610 0
271 20241209 154100 3501590700 7610 7610 7610 7610 0
272 20241209 154000 3501590700 7610 7610 7610 7610 12215
273 20241209 153900 3501590700 7610 7610 7610 7610 0
274 20241209 153800 3501590700 7610 7610 7610 7610 0
275 20241209 153700 3501590700 7610 7610 7610 7610 0
276 20241209 153600 3501590700 7610 7610 7610 7610 0
277 20241209 153500 3501590700 7610 7610 7610 7610 0
278 20241209 153400 3501590700 7610 7610 7610 7610 0
279 20241209 153300 3501590700 7610 7610 7610 7610 0
280 20241209 153200 3501590700 7610 7610 7610 7610 0
281 20241209 153100 3501590700 7610 7610 7610 7610 0
282 20241209 153000 3501590700 7610 7610 7610 7610 12215
283 20241209 152900 3408634550 7630 7630 7630 7630 0
284 20241209 152800 3408634550 7630 7630 7630 7630 0
285 20241209 152700 3408634550 7630 7630 7630 7630 0
286 20241209 152600 3408634550 7630 7630 7630 7630 0
287 20241209 152500 3408634550 7630 7630 7630 7630 0
288 20241209 152400 3408634550 7630 7630 7630 7630 0
289 20241209 152300 3408634550 7630 7630 7630 7630 0
290 20241209 152200 3408634550 7630 7630 7630 7630 0
291 20241209 152100 3408634550 7630 7630 7630 7630 0
292 20241209 152000 3408634550 7630 7630 7630 7630 0
293 20241209 151900 3408634550 7630 7630 7640 7620 3072
294 20241209 151800 3385216600 7620 7620 7630 7620 1083
295 20241209 151700 3376957540 7630 7630 7640 7620 4338
296 20241209 151600 3343888030 7630 7640 7640 7630 6290
297 20241209 151500 3295881150 7630 7620 7640 7620 1486
298 20241209 151400 3284542830 7630 7640 7640 7620 4119
299 20241209 151300 3253123860 7640 7630 7650 7630 749
300 20241209 151200 3247403990 7630 7640 7650 7630 1733
301 20241209 151100 3234156540 7640 7660 7670 7640 1765
302 20241209 151000 3220647960 7660 7660 7670 7660 625
303 20241209 150900 3215855890 7660 7660 7670 7660 533
304 20241209 150800 3211770540 7670 7670 7670 7660 1847
305 20241209 150700 3197604970 7680 7670 7680 7660 1715
306 20241209 150600 3184450350 7660 7660 7680 7660 2244
307 20241209 150500 3167240820 7670 7670 7670 7670 268
308 20241209 150400 3165185260 7670 7670 7680 7660 1591
309 20241209 150300 3152990880 7670 7630 7670 7630 403
310 20241209 150200 3149907620 7630 7680 7680 7630 1749
311 20241209 150100 3136509200 7680 7670 7680 7630 6467
312 20241209 150000 3087026660 7670 7660 7670 7650 1097
313 20241209 145900 3078626700 7650 7660 7660 7650 593
314 20241209 145800 3074084340 7660 7660 7670 7660 1234
315 20241209 145700 3064628920 7660 7660 7660 7650 829
316 20241209 145600 3058280380 7650 7660 7660 7650 429
317 20241209 145500 3054998270 7660 7680 7680 7660 2999
318 20241209 145400 3032017830 7670 7670 7680 7660 3447
319 20241209 145300 3005585250 7680 7680 7680 7670 944
320 20241209 145200 2998342430 7670 7670 7680 7670 656
321 20241209 145100 2993310830 7670 7670 7680 7670 357
322 20241209 145000 2990572080 7670 7670 7680 7670 2780
323 20241209 144900 2969249410 7670 7670 7670 7660 890
324 20241209 144800 2962429020 7670 7660 7670 7660 694
325 20241209 144700 2957112630 7660 7660 7670 7660 2842
326 20241209 144600 2935340070 7670 7660 7670 7660 1201
327 20241209 144500 2926129230 7660 7670 7680 7660 196
328 20241209 144400 2924625870 7670 7680 7680 7670 3162
329 20241209 144300 2900373250 7680 7680 7680 7670 317
330 20241209 144200 2897941760 7680 7670 7680 7670 646
331 20241209 144100 2892986780 7670 7680 7680 7670 538
332 20241209 144000 2888860250 7670 7660 7670 7660 2986
333 20241209 143900 2865968910 7670 7670 7680 7670 635
334 20241209 143800 2861098380 7670 7670 7680 7670 1061
335 20241209 143700 2852960440 7670 7670 7680 7670 46
336 20241209 143600 2852607610 7680 7680 7680 7660 1134
337 20241209 143500 2843920590 7680 7680 7680 7670 1485
338 20241209 143400 2832526120 7680 7680 7690 7680 1737
339 20241209 143300 2819180290 7690 7690 7690 7680 563
340 20241209 143200 2814852990 7690 7690 7700 7690 2010
341 20241209 143100 2799394720 7690 7670 7700 7670 268
342 20241209 143000 2797339070 7670 7700 7710 7670 3396
343 20241209 142900 2771248070 7710 7710 7710 7710 59
344 20241209 142800 2770793180 7710 7700 7710 7700 268
345 20241209 142700 2768729510 7700 7710 7710 7700 1462
346 20241209 142600 2757471340 7710 7700 7710 7700 749
347 20241209 142500 2751702830 7710 7710 7710 7710 7
348 20241209 142400 2751648860 7710 7710 7710 7710 63
349 20241209 142300 2751163130 7700 7690 7700 7690 378
350 20241209 142200 2748255030 7700 7710 7710 7700 328
351 20241209 142100 2745728360 7700 7700 7710 7700 1634
352 20241209 142000 2733146480 7710 7710 7710 7710 7
353 20241209 141900 2733092510 7710 7710 7710 7700 643
354 20241209 141800 2728140280 7700 7700 7700 7690 599
355 20241209 141700 2723528340 7700 7700 7710 7700 310
356 20241209 141600 2721141270 7700 7690 7700 7690 543
357 20241209 141500 2716964100 7680 7700 7700 7680 2519
358 20241209 141400 2697597580 7700 7690 7700 7690 282
359 20241209 141300 2695428680 7700 7700 7700 7700 28
360 20241209 141200 2695213080 7700 7700 7710 7700 1703
361 20241209 141100 2682098960 7690 7690 7700 7690 72
362 20241209 141000 2681544650 7690 7690 7700 7690 397
363 20241209 140900 2678491540 7700 7690 7700 7690 185
364 20241209 140800 2677067090 7690 7690 7700 7690 176
365 20241209 140700 2675712620 7700 7700 7700 7690 141
366 20241209 140600 2674627620 7700 7700 7700 7700 192
367 20241209 140500 2673149220 7690 7690 7700 7690 108
368 20241209 140400 2672318620 7700 7700 7700 7690 194
369 20241209 140300 2670825170 7690 7680 7690 7680 779
370 20241209 140200 2664842010 7680 7680 7680 7670 448
371 20241209 140100 2661401410 7670 7680 7680 7670 27
372 20241209 140000 2661194250 7670 7680 7680 7670 68
373 20241209 135900 2660672620 7680 7690 7690 7680 428
374 20241209 135800 2657385490 7690 7690 7690 7690 9
375 20241209 135700 2657316280 7690 7690 7690 7690 17
376 20241209 135600 2657185550 7690 7710 7710 7690 2425
377 20241209 135500 2638513740 7700 7710 7710 7700 158
378 20241209 135400 2637296130 7710 7710 7710 7710 56
379 20241209 135300 2636864370 7710 7690 7710 7690 4999
380 20241209 135200 2598376770 7690 7690 7690 7680 391
381 20241209 135100 2595369990 7680 7680 7680 7680 171
382 20241209 135000 2594056710 7690 7690 7690 7680 2867
383 20241209 134900 2572010030 7690 7670 7690 7670 2980
384 20241209 134800 2549131550 7660 7660 7670 7660 234
385 20241209 134700 2547339030 7670 7660 7670 7660 327
386 20241209 134600 2544834140 7660 7650 7660 7650 397
387 20241209 134500 2541794290 7660 7650 7660 7640 934
388 20241209 134400 2534651750 7650 7660 7660 7650 1776
389 20241209 134300 2521063150 7660 7660 7670 7650 753
390 20241209 134200 2515295430 7660 7650 7660 7650 114
391 20241209 134100 2514422330 7650 7650 7660 7650 92
392 20241209 134000 2513718460 7650 7650 7650 7640 881
393 20241209 133900 2506978910 7640 7650 7650 7640 28
394 20241209 133800 2506764810 7650 7650 7650 7640 642
395 20241209 133700 2501859630 7650 7620 7650 7620 282
396 20241209 133600 2499704100 7620 7660 7660 7620 6034
397 20241209 133500 2453625790 7660 7660 7660 7660 105
398 20241209 133400 2452821490 7660 7660 7660 7660 12
399 20241209 133300 2452729570 7660 7660 7660 7650 995
400 20241209 133200 2445108370 7660 7670 7670 7660 59
401 20241209 133100 2444656340 7670 7660 7670 7660 138
402 20241209 133000 2443598080 7660 7650 7660 7640 384
403 20241209 132900 2440660470 7650 7670 7670 7650 263
404 20241209 132800 2438645640 7670 7660 7670 7660 804
405 20241209 132700 2432485310 7660 7670 7680 7660 30
406 20241209 132600 2432255210 7660 7670 7670 7660 579
407 20241209 132500 2427814980 7670 7660 7670 7660 721
408 20241209 132400 2422288310 7660 7670 7670 7660 144
409 20241209 132300 2421185160 7660 7670 7670 7660 34
410 20241209 132200 2420924650 7660 7660 7680 7650 410
411 20241209 132100 2417781430 7680 7670 7680 7650 542
412 20241209 132000 2413627760 7680 7680 7680 7680 15
413 20241209 131900 2413512560 7660 7680 7680 7660 3974
414 20241209 131800 2383063260 7670 7680 7680 7670 94
415 20241209 131700 2382342040 7670 7700 7700 7670 1314
416 20241209 131600 2372243040 7690 7700 7700 7690 27
417 20241209 131500 2372035340 7690 7700 7700 7690 187
418 20241209 131400 2370595840 7700 7700 7700 7700 318
419 20241209 131300 2368147240 7700 7690 7700 7690 468
420 20241209 131200 2364546840 7700 7680 7700 7670 1044
421 20241209 131100 2356522830 7680 7670 7690 7670 641
422 20241209 131000 2351600820 7670 7660 7670 7660 482
423 20241209 130900 2347904480 7660 7650 7690 7650 1303
424 20241209 130800 2337916790 7650 7670 7670 7620 5116
425 20241209 130700 2298844640 7640 7670 7680 7640 4328
426 20241209 130600 2265669110 7670 7670 7690 7640 13363
427 20241209 130500 2163330040 7690 7680 7690 7670 3882
428 20241209 130400 2133517710 7690 7680 7690 7680 264
429 20241209 130300 2131488450 7690 7690 7690 7680 634
430 20241209 130200 2126614330 7680 7690 7690 7680 1015
431 20241209 130100 2118811980 7690 7690 7700 7680 1330
432 20241209 130000 2108585030 7700 7700 7700 7700 12
433 20241209 125900 2108492630 7700 7700 7700 7700 7
434 20241209 125800 2108438730 7690 7700 7700 7690 419
435 20241209 125700 2105216530 7700 7700 7700 7700 47
436 20241209 125600 2104854630 7690 7690 7690 7680 501
437 20241209 125500 2101002340 7680 7680 7690 7680 1392
438 20241209 125400 2090303000 7680 7680 7690 7680 828
439 20241209 125300 2083936400 7680 7690 7690 7680 917
440 20241209 125200 2076893640 7690 7690 7690 7680 652
441 20241209 125100 2071884670 7690 7680 7690 7680 132
442 20241209 125000 2070870340 7680 7680 7690 7680 1024
443 20241209 124900 2063005400 7680 7690 7690 7680 216
444 20241209 124800 2061346160 7690 7690 7700 7680 2412
445 20241209 124700 2042798210 7690 7710 7710 7690 4921
446 20241209 124600 2004911890 7710 7720 7720 7710 106
447 20241209 124500 2004094560 7710 7720 7720 7710 802
448 20241209 124400 1997910070 7720 7720 7720 7710 469
449 20241209 124300 1994293390 7720 7720 7720 7720 1244
450 20241209 124200 1984689710 7720 7730 7730 7720 31
451 20241209 124100 1984450320 7720 7720 7730 7710 2168
452 20241209 124000 1967717470 7710 7710 7730 7710 6818
453 20241209 123900 1915081510 7710 7710 7710 7700 574
454 20241209 123800 1910656270 7710 7710 7720 7700 398
455 20241209 123700 1907591220 7710 7720 7720 7710 2254
456 20241209 123600 1890212810 7720 7720 7720 7710 744
457 20241209 123500 1884475130 7720 7720 7720 7710 309
458 20241209 123400 1882091650 7700 7720 7720 7700 2663
459 20241209 123300 1861561170 7730 7720 7730 7710 481
460 20241209 123200 1857848880 7720 7720 7720 7710 229
461 20241209 123100 1856081200 7720 7720 7730 7710 2485
462 20241209 123000 1836917680 7720 7720 7730 7710 2293
463 20241209 122900 1819218670 7720 7730 7730 7720 642
464 20241209 122800 1814260810 7730 7720 7730 7720 358
465 20241209 122700 1811496970 7720 7730 7730 7720 1133
466 20241209 122600 1802749090 7730 7720 7730 7720 192
467 20241209 122500 1801266780 7720 7730 7730 7720 147
468 20241209 122400 1800131870 7720 7720 7730 7720 2540
469 20241209 122300 1780522930 7730 7730 7730 7720 180
470 20241209 122200 1779133130 7730 7740 7740 7720 353
471 20241209 122100 1776406740 7720 7760 7760 7720 7070
472 20241209 122000 1721675890 7760 7760 7770 7760 650
473 20241209 121900 1716631720 7770 7770 7770 7770 8
474 20241209 121800 1716569560 7770 7770 7770 7750 507
475 20241209 121700 1712634350 7780 7780 7780 7770 106
476 20241209 121600 1711810350 7780 7790 7790 7760 1719
477 20241209 121500 1698445330 7790 7790 7790 7790 18
478 20241209 121400 1698305110 7790 7790 7790 7790 504
479 20241209 121300 1694378950 7800 7800 7800 7800 17
480 20241209 121200 1694246350 7790 7800 7800 7790 1769
481 20241209 121100 1680448550 7790 7800 7800 7790 196
482 20241209 121000 1678921650 7790 7800 7800 7790 219
483 20241209 120900 1677215560 7800 7790 7800 7790 117
484 20241209 120800 1676304060 7790 7760 7790 7760 5296
485 20241209 120700 1635130200 7760 7770 7770 7760 147
486 20241209 120600 1633989410 7760 7770 7780 7760 1063
487 20241209 120500 1625730020 7770 7780 7780 7770 366
488 20241209 120400 1622882980 7780 7770 7780 7770 1253
489 20241209 120300 1613144690 7770 7770 7780 7770 203
490 20241209 120200 1611565470 7770 7780 7790 7770 1557
491 20241209 120100 1599460090 7780 7790 7800 7780 682
492 20241209 120000 1594149080 7790 7780 7790 7770 390
493 20241209 115900 1591111240 7780 7780 7780 7770 139
494 20241209 115800 1590030720 7780 7800 7800 7780 1415
495 20241209 115700 1579010670 7800 7800 7800 7790 697
496 20241209 115600 1573580870 7800 7800 7800 7790 189
497 20241209 115500 1572107270 7800 7800 7800 7790 167
498 20241209 115400 1570804870 7790 7800 7800 7790 435
499 20241209 115300 1567411970 7810 7780 7810 7780 1263
500 20241209 115200 1557566970 7790 7780 7800 7780 521
501 20241209 115100 1553512050 7790 7790 7790 7780 510
502 20241209 115000 1549539850 7790 7780 7790 7780 575
503 20241209 114900 1545064860 7780 7780 7800 7780 677
504 20241209 114800 1539797530 7780 7790 7800 7780 1628
505 20241209 114700 1527121020 7800 7790 7800 7790 52
506 20241209 114600 1526715870 7800 7790 7800 7790 78
507 20241209 114500 1526108070 7780 7800 7810 7780 597
508 20241209 114400 1521452260 7810 7780 7810 7780 474
509 20241209 114300 1517754610 7780 7790 7800 7780 674
510 20241209 114200 1512502750 7790 7800 7810 7780 1621
511 20241209 114100 1499874420 7790 7810 7810 7790 2055
512 20241209 114000 1483845060 7810 7810 7820 7800 248
513 20241209 113900 1481908140 7800 7820 7830 7800 1439
514 20241209 113800 1470651430 7800 7810 7820 7800 1127
515 20241209 113700 1461847010 7820 7830 7830 7820 731
516 20241209 113600 1456129950 7820 7840 7840 7820 426
517 20241209 113500 1452796190 7840 7820 7850 7820 658
518 20241209 113400 1447643430 7820 7840 7840 7820 359
519 20241209 113300 1444832450 7840 7850 7850 7840 226
520 20241209 113200 1443060550 7840 7850 7850 7840 312
521 20241209 113100 1440612350 7850 7840 7850 7830 676
522 20241209 113000 1435312310 7830 7820 7850 7820 385
523 20241209 112900 1432297130 7820 7820 7830 7820 554
524 20241209 112800 1427964780 7820 7820 7840 7810 1382
525 20241209 112700 1417146130 7810 7820 7840 7810 1389
526 20241209 112600 1406278390 7850 7840 7860 7820 1864
527 20241209 112500 1391672820 7840 7830 7840 7830 19
528 20241209 112400 1391523940 7830 7850 7850 7820 623
529 20241209 112300 1386643770 7850 7860 7870 7850 955
530 20241209 112200 1379143380 7860 7860 7860 7850 435
531 20241209 112100 1375725460 7860 7860 7860 7860 164
532 20241209 112000 1374436420 7860 7870 7870 7860 885
533 20241209 111900 1367472490 7870 7860 7870 7860 1296
534 20241209 111800 1357280530 7860 7860 7860 7860 12
535 20241209 111700 1357186210 7860 7860 7860 7860 7
536 20241209 111600 1357131190 7850 7860 7860 7850 158
537 20241209 111500 1355890810 7860 7860 7860 7850 316
538 20241209 111400 1353409050 7860 7860 7860 7860 825
539 20241209 111300 1346924550 7850 7820 7850 7820 784
540 20241209 111200 1340784080 7830 7860 7860 7820 1219
541 20241209 111100 1331221540 7870 7870 7870 7860 120
542 20241209 111000 1330277310 7870 7860 7870 7860 447
543 20241209 110900 1326762860 7860 7850 7860 7850 707
544 20241209 110800 1321211840 7860 7850 7860 7850 246
545 20241209 110700 1319280670 7850 7850 7850 7840 60
546 20241209 110600 1318810080 7830 7850 7860 7830 1575
547 20241209 110500 1306465480 7860 7860 7860 7860 8
548 20241209 110400 1306402600 7860 7850 7860 7850 76
549 20241209 110300 1305805930 7860 7860 7860 7860 321
550 20241209 110200 1303282870 7850 7860 7860 7850 701
551 20241209 110100 1297777960 7860 7860 7860 7850 820
552 20241209 110000 1291335370 7860 7860 7870 7860 153
553 20241209 105900 1290132720 7850 7840 7850 7840 545
554 20241209 105800 1285858590 7840 7840 7840 7840 1014
555 20241209 105700 1277908830 7850 7850 7850 7850 91
556 20241209 105600 1277194480 7850 7840 7850 7840 119
557 20241209 105500 1276260630 7840 7840 7850 7840 461
558 20241209 105400 1272646080 7850 7850 7850 7850 111
559 20241209 105300 1271774730 7850 7860 7860 7850 331
560 20241209 105200 1269176090 7860 7850 7860 7850 120
561 20241209 105100 1268232940 7850 7860 7860 7850 75
562 20241209 105000 1267644140 7850 7850 7850 7850 846
563 20241209 104900 1261003040 7860 7860 7860 7850 454
564 20241209 104800 1257436800 7860 7880 7880 7860 465
565 20241209 104700 1253779760 7890 7880 7890 7880 639
566 20241209 104600 1248738450 7890 7890 7890 7890 312
567 20241209 104500 1246276770 7890 7890 7890 7890 93
568 20241209 104400 1245543000 7890 7880 7890 7880 303
569 20241209 104300 1243152870 7880 7880 7880 7880 102
570 20241209 104200 1242349110 7880 7880 7880 7880 0
571 20241209 104100 1242349110 7880 7890 7900 7880 412
572 20241209 104000 1239100750 7880 7890 7890 7880 1918
573 20241209 103900 1223986350 7890 7900 7900 7890 658
574 20241209 103800 1218792500 7900 7900 7900 7900 89
575 20241209 103700 1218089400 7890 7890 7890 7890 1109
576 20241209 103600 1209339390 7890 7890 7890 7890 57
577 20241209 103500 1208889660 7890 7890 7900 7890 5459
578 20241209 103400 1165815790 7890 7880 7890 7880 951
579 20241209 103300 1158321900 7880 7870 7880 7870 642
580 20241209 103200 1153269350 7880 7880 7880 7860 613
581 20241209 103100 1148445840 7870 7870 7870 7870 661
582 20241209 103000 1143243770 7850 7850 7860 7850 384
583 20241209 102900 1140228420 7850 7850 7850 7850 97
584 20241209 102800 1139466970 7850 7850 7850 7840 563
585 20241209 102700 1135047920 7850 7860 7860 7850 111
586 20241209 102600 1134175570 7860 7860 7860 7860 658
587 20241209 102500 1129003690 7860 7870 7870 7860 289
588 20241209 102400 1126729270 7860 7850 7860 7850 1470
589 20241209 102300 1115177790 7850 7860 7860 7850 381
590 20241209 102200 1112183630 7860 7830 7860 7830 3195
591 20241209 102100 1087161240 7820 7830 7830 7820 325
592 20241209 102000 1084618640 7830 7820 7830 7820 11
593 20241209 101900 1084532600 7820 7820 7820 7820 35
594 20241209 101800 1084258900 7830 7830 7840 7830 1370
595 20241209 101700 1073530400 7840 7850 7850 7840 1070
596 20241209 101600 1065134010 7850 7850 7860 7850 1265
597 20241209 101500 1055192920 7850 7850 7850 7850 408
598 20241209 101400 1051990120 7850 7850 7850 7850 428
599 20241209 101300 1048630320 7850 7860 7860 7850 1030
600 20241209 101200 1040544710 7860 7860 7860 7860 110
601 20241209 101100 1039680110 7850 7850 7850 7850 354
602 20241209 101000 1036901210 7830 7850 7850 7830 1132
603 20241209 100900 1028017010 7850 7840 7860 7840 475
604 20241209 100800 1024289170 7850 7850 7860 7850 339
605 20241209 100700 1021628010 7850 7840 7850 7840 142
606 20241209 100600 1020514210 7830 7840 7840 7830 200
607 20241209 100500 1018946540 7850 7860 7860 7840 642
608 20241209 100400 1013904890 7860 7850 7860 7830 953
609 20241209 100300 1006429980 7860 7850 7860 7850 733
610 20241209 100200 1000675690 7850 7850 7850 7840 546
611 20241209 100100 996391090 7850 7820 7850 7820 548
612 20241209 100000 992096000 7820 7830 7840 7820 36
613 20241209 095900 991814300 7840 7830 7840 7830 214
614 20241209 095800 990138460 7850 7830 7850 7830 1076
615 20241209 095700 981702690 7840 7810 7840 7810 1910
616 20241209 095600 966769190 7810 7800 7810 7800 28
617 20241209 095500 966550710 7810 7770 7810 7760 9542
618 20241209 095400 892239600 7770 7770 7780 7770 519
619 20241209 095300 888205260 7770 7780 7790 7770 2393
620 20241209 095200 869606060 7780 7780 7790 7780 362
621 20241209 095100 866789520 7780 7790 7790 7780 811
622 20241209 095000 860478790 7790 7790 7790 7780 425
623 20241209 094900 857169640 7790 7780 7790 7780 739
624 20241209 094800 851420010 7780 7790 7790 7780 2616
625 20241209 094700 831049800 7790 7800 7800 7770 1045
626 20241209 094600 822918360 7800 7790 7800 7790 2187
627 20241209 094500 805880450 7790 7780 7790 7780 109
628 20241209 094400 805032140 7780 7770 7790 7770 1321
629 20241209 094300 794766130 7770 7780 7780 7770 981
630 20241209 094200 787138270 7770 7790 7800 7770 2599
631 20241209 094100 766898690 7790 7790 7790 7790 10
632 20241209 094000 766820790 7790 7790 7800 7780 656
633 20241209 093900 761710620 7800 7790 7800 7770 1295
634 20241209 093800 751635100 7780 7780 7790 7760 1625
635 20241209 093700 739008360 7780 7780 7790 7770 884
636 20241209 093600 732132200 7780 7780 7790 7780 614
637 20241209 093500 727355190 7790 7790 7790 7780 2121
638 20241209 093400 710840510 7800 7850 7850 7790 3349
639 20241209 093300 684680270 7850 7840 7850 7830 459
640 20241209 093200 681082030 7840 7800 7840 7800 2289
641 20241209 093100 663204780 7800 7810 7810 7780 2619
642 20241209 093000 642775220 7810 7800 7820 7790 1055
643 20241209 092900 634536460 7800 7800 7810 7800 981
644 20241209 092800 626884460 7800 7790 7810 7750 4581
645 20241209 092700 591202540 7790 7780 7810 7770 1288
646 20241209 092600 581170450 7770 7780 7780 7750 4235
647 20241209 092500 548287290 7780 7820 7820 7770 2013
648 20241209 092400 532592430 7820 7820 7820 7810 1198
649 20241209 092300 523226070 7820 7820 7850 7820 1496
650 20241209 092200 511514600 7820 7800 7830 7780 2945
651 20241209 092100 488519740 7800 7810 7810 7800 1063
652 20241209 092000 480228270 7810 7810 7810 7780 1989
653 20241209 091900 464708360 7820 7830 7830 7810 1446
654 20241209 091800 453410720 7820 7810 7820 7810 474
655 20241209 091700 449705690 7820 7800 7870 7800 4946
656 20241209 091600 411003270 7800 7820 7820 7800 908
657 20241209 091500 403909560 7820 7800 7840 7800 670
658 20241209 091400 398671790 7810 7800 7810 7780 1485
659 20241209 091300 387083480 7800 7840 7840 7800 1194
660 20241209 091200 377743630 7830 7800 7830 7800 658
661 20241209 091100 372595130 7800 7790 7800 7770 2887
662 20241209 091000 350121730 7800 7820 7820 7790 642
663 20241209 090900 345113570 7830 7830 7840 7800 4641
664 20241209 090800 308851170 7840 7850 7880 7800 5309
665 20241209 090700 267171600 7840 7850 7860 7830 943
666 20241209 090600 259772120 7850 7810 7850 7800 2107
667 20241209 090500 243289510 7810 7850 7850 7790 1947
668 20241209 090400 228051800 7850 7870 7870 7810 2824
669 20241209 090300 205942070 7880 7890 7890 7820 5495
670 20241209 090200 162838430 7900 7850 7900 7830 3764
671 20241209 090100 133287440 7810 7810 7890 7800 3372
672 20241209 090000 106817860 7810 7810 7860 7780 13683