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

703
199820/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,703 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,204100,4459700880,7860,7860,7860,7860,23474
20241209,204000,4459700880,7860,7860,7860,7860,0
20241209,203900,4459700880,7860,7860,7860,7860,0
20241209,203800,4459700880,7860,7860,7860,7860,0
20241209,203700,4459700880,7860,7860,7860,7860,0
20241209,203600,4459700880,7860,7860,7860,7860,0
20241209,203500,4459700880,7860,7860,7860,7860,0
20241209,203400,4459700880,7860,7860,7860,7860,0
20241209,203300,4459700880,7860,7860,7860,7860,0
20241209,203200,4459700880,7860,7860,7860,7860,0
20241209,203100,4459700880,7860,7860,7860,7860,0
20241209,203000,4459700880,7860,7860,7860,7860,0
20241209,202900,4459700880,7860,7860,7860,7860,0
20241209,202800,4459700880,7860,7860,7860,7860,0
20241209,202700,4459700880,7860,7860,7860,7860,0
20241209,202600,4459700880,7860,7860,7860,7860,0
20241209,202500,4459700880,7860,7860,7860,7860,0
20241209,202400,4459700880,7860,7860,7860,7860,0
20241209,202300,4459700880,7860,7860,7860,7860,0
20241209,202200,4459700880,7860,7860,7860,7860,0
20241209,202100,4459700880,7860,7860,7860,7860,0
20241209,202000,4459700880,7860,7860,7860,7860,0
20241209,201900,4459700880,7860,7860,7860,7860,0
20241209,201800,4459700880,7860,7860,7860,7860,0
20241209,201700,4459700880,7860,7860,7860,7860,0
20241209,201600,4459700880,7860,7860,7860,7860,0
20241209,201500,4459700880,7860,7860,7860,7860,0
20241209,201400,4459700880,7860,7860,7860,7860,0
20241209,201300,4459700880,7860,7860,7860,7860,0
20241209,201200,4459700880,7860,7860,7860,7860,0
20241209,201100,4459700880,7860,7860,7860,7860,23474
20241209,201000,4459700880,7860,7860,7860,7860,0
20241209,200900,4459700880,7860,7860,7860,7860,0
20241209,200800,4459700880,7860,7860,7860,7860,0
20241209,200700,4459700880,7860,7860,7860,7860,0
20241209,200600,4459700880,7860,7860,7860,7860,0
20241209,200500,4459700880,7860,7860,7860,7860,0
20241209,200400,4459700880,7860,7860,7860,7860,0
20241209,200300,4459700880,7860,7860,7860,7860,0
20241209,200200,4459700880,7860,7860,7860,7860,0
20241209,200100,4459700880,7860,7860,7860,7860,0
20241209,200000,4459700880,7860,7860,7860,7860,0
20241209,195900,4459700880,7860,7860,7860,7860,0
20241209,195800,4459700880,7860,7860,7860,7860,0
20241209,195700,4459700880,7860,7860,7860,7860,0
20241209,195600,4459700880,7860,7860,7860,7860,0
20241209,195500,4459700880,7860,7860,7860,7860,0
20241209,195400,4459700880,7860,7860,7860,7860,0
20241209,195300,4459700880,7860,7860,7860,7860,0
20241209,195200,4459700880,7860,7860,7860,7860,0
20241209,195100,4459700880,7860,7860,7860,7860,0
20241209,195000,4459700880,7860,7860,7860,7860,0
20241209,194900,4459700880,7860,7860,7860,7860,0
20241209,194800,4459700880,7860,7860,7860,7860,0
20241209,194700,4459700880,7860,7860,7860,7860,0
20241209,194600,4459700880,7860,7860,7860,7860,0
20241209,194500,4459700880,7860,7860,7860,7860,0
20241209,194400,4459700880,7860,7860,7860,7860,0
20241209,194300,4459700880,7860,7860,7860,7860,0
20241209,194200,4459700880,7860,7860,7860,7860,0
20241209,194100,4459700880,7860,7860,7860,7860,23474
20241209,194000,4459700880,7860,7860,7860,7860,0
20241209,193900,4459700880,7860,7860,7860,7860,0
20241209,193800,4459700880,7860,7860,7860,7860,0
20241209,193700,4459700880,7860,7860,7860,7860,0
20241209,193600,4459700880,7860,7860,7860,7860,0
20241209,193500,4459700880,7860,7860,7860,7860,0
20241209,193400,4459700880,7860,7860,7860,7860,0
20241209,193300,4459700880,7860,7860,7860,7860,0
20241209,193200,4459700880,7860,7860,7860,7860,0
20241209,193100,4459700880,7860,7860,7860,7860,0
20241209,193000,4459700880,7860,7860,7860,7860,0
20241209,192900,4459700880,7860,7860,7860,7860,0
20241209,192800,4459700880,7860,7860,7860,7860,0
20241209,192700,4459700880,7860,7860,7860,7860,0
20241209,192600,4459700880,7860,7860,7860,7860,0
20241209,192500,4459700880,7860,7860,7860,7860,0
20241209,192400,4459700880,7860,7860,7860,7860,0
20241209,192300,4459700880,7860,7860,7860,7860,0
20241209,192200,4459700880,7860,7860,7860,7860,0
20241209,192100,4459700880,7860,7860,7860,7860,0
20241209,192000,4459700880,7860,7860,7860,7860,0
20241209,191900,4459700880,7860,7860,7860,7860,0
20241209,191800,4459700880,7860,7860,7860,7860,0
20241209,191700,4459700880,7860,7860,7860,7860,0
20241209,191600,4459700880,7860,7860,7860,7860,0
20241209,191500,4459700880,7860,7860,7860,7860,0
20241209,191400,4459700880,7860,7860,7860,7860,0
20241209,191300,4459700880,7860,7860,7860,7860,0
20241209,191200,4459700880,7860,7860,7860,7860,0
20241209,191100,4459700880,7860,7860,7860,7860,23474
20241209,191000,4459700880,7860,7860,7860,7860,0
20241209,190900,4459700880,7860,7860,7860,7860,0
20241209,190800,4459700880,7860,7860,7860,7860,0
20241209,190700,4459700880,7860,7860,7860,7860,0
20241209,190600,4459700880,7860,7860,7860,7860,0
20241209,190500,4459700880,7860,7860,7860,7860,0
20241209,190400,4459700880,7860,7860,7860,7860,0
20241209,190300,4459700880,7860,7860,7860,7860,0
20241209,190200,4459700880,7860,7860,7860,7860,0
20241209,190100,4459700880,7860,7860,7860,7860,0
20241209,190000,4459700880,7860,7860,7860,7860,0
20241209,185900,4459700880,7860,7860,7860,7860,0
20241209,185800,4459700880,7860,7860,7860,7860,0
20241209,185700,4459700880,7860,7860,7860,7860,0
20241209,185600,4459700880,7860,7860,7860,7860,0
20241209,185500,4459700880,7860,7860,7860,7860,0
20241209,185400,4459700880,7860,7860,7860,7860,0
20241209,185300,4459700880,7860,7860,7860,7860,0
20241209,185200,4459700880,7860,7860,7860,7860,0
20241209,185100,4459700880,7860,7860,7860,7860,0
20241209,185000,4459700880,7860,7860,7860,7860,0
20241209,184900,4459700880,7860,7860,7860,7860,0
20241209,184800,4459700880,7860,7860,7860,7860,0
20241209,184700,4459700880,7860,7860,7860,7860,0
20241209,184600,4459700880,7860,7860,7860,7860,0
20241209,184500,4459700880,7860,7860,7860,7860,0
20241209,184400,4459700880,7860,7860,7860,7860,0
20241209,184300,4459700880,7860,7860,7860,7860,0
20241209,184200,4459700880,7860,7860,7860,7860,0
20241209,184100,4459700880,7860,7860,7860,7860,23474
20241209,184000,4459700880,7860,7860,7860,7860,0
20241209,183900,4459700880,7860,7860,7860,7860,0
20241209,183800,4459700880,7860,7860,7860,7860,0
20241209,183700,4459700880,7860,7860,7860,7860,0
20241209,183600,4459700880,7860,7860,7860,7860,0
20241209,183500,4459700880,7860,7860,7860,7860,0
20241209,183400,4459700880,7860,7860,7860,7860,0
20241209,183300,4459700880,7860,7860,7860,7860,0
20241209,183200,4459700880,7860,7860,7860,7860,0
20241209,183100,4459700880,7860,7860,7860,7860,0
20241209,183000,4459700880,7860,7860,7860,7860,0
20241209,182900,4459700880,7860,7860,7860,7860,0
20241209,182800,4459700880,7860,7860,7860,7860,0
20241209,182700,4459700880,7860,7860,7860,7860,0
20241209,182600,4459700880,7860,7860,7860,7860,0
20241209,182500,4459700880,7860,7860,7860,7860,0
20241209,182400,4459700880,7860,7860,7860,7860,0
20241209,182300,4459700880,7860,7860,7860,7860,0
20241209,182200,4459700880,7860,7860,7860,7860,0
20241209,182100,4459700880,7860,7860,7860,7860,0
20241209,182000,4459700880,7860,7860,7860,7860,0
20241209,181900,4459700880,7860,7860,7860,7860,0
20241209,181800,4459700880,7860,7860,7860,7860,0
20241209,181700,4459700880,7860,7860,7860,7860,0
20241209,181600,4459700880,7860,7860,7860,7860,0
20241209,181500,4459700880,7860,7860,7860,7860,0
20241209,181400,4459700880,7860,7860,7860,7860,0
20241209,181300,4459700880,7860,7860,7860,7860,0
20241209,181200,4459700880,7860,7860,7860,7860,0
20241209,181100,4459700880,7860,7860,7860,7860,23474
20241209,181000,4459700880,7860,7860,7860,7860,0
20241209,180900,4459700880,7860,7860,7860,7860,0
20241209,180800,4459700880,7860,7860,7860,7860,0
20241209,180700,4459700880,7860,7860,7860,7860,0
20241209,180600,4459700880,7860,7860,7860,7860,0
20241209,180500,4459700880,7860,7860,7860,7860,0
20241209,180400,4459700880,7860,7860,7860,7860,0
20241209,180300,4459700880,7860,7860,7860,7860,0
20241209,180200,4459700880,7860,7860,7860,7860,0
20241209,180100,4459700880,7860,7860,7860,7860,0
20241209,180000,4459700880,7860,7860,7860,7860,0
20241209,175900,4459700880,7860,7860,7860,7860,0
20241209,175800,4459700880,7860,7860,7860,7860,0
20241209,175700,4459700880,7860,7860,7860,7860,0
20241209,175600,4459700880,7860,7860,7860,7860,0
20241209,175500,4459700880,7860,7860,7860,7860,0
20241209,175400,4459700880,7860,7860,7860,7860,0
20241209,175300,4459700880,7860,7860,7860,7860,0
20241209,175200,4459700880,7860,7860,7860,7860,0
20241209,175100,4459700880,7860,7860,7860,7860,0
20241209,175000,4459700880,7860,7860,7860,7860,0
20241209,174900,4459700880,7860,7860,7860,7860,0
20241209,174800,4459700880,7860,7860,7860,7860,0
20241209,174700,4459700880,7860,7860,7860,7860,0
20241209,174600,4459700880,7860,7860,7860,7860,0
20241209,174500,4459700880,7860,7860,7860,7860,0
20241209,174400,4459700880,7860,7860,7860,7860,0
20241209,174300,4459700880,7860,7860,7860,7860,0
20241209,174200,4459700880,7860,7860,7860,7860,0
20241209,174100,4459700880,7860,7860,7860,7860,23474
20241209,174000,4459700880,7860,7860,7860,7860,0
20241209,173900,4459700880,7860,7860,7860,7860,0
20241209,173800,4459700880,7860,7860,7860,7860,0
20241209,173700,4459700880,7860,7860,7860,7860,0
20241209,173600,4459700880,7860,7860,7860,7860,0
20241209,173500,4459700880,7860,7860,7860,7860,0
20241209,173400,4459700880,7860,7860,7860,7860,0
20241209,173300,4459700880,7860,7860,7860,7860,0
20241209,173200,4459700880,7860,7860,7860,7860,0
20241209,173100,4459700880,7860,7860,7860,7860,0
20241209,173000,4459700880,7860,7860,7860,7860,0
20241209,172900,4459700880,7860,7860,7860,7860,0
20241209,172800,4459700880,7860,7860,7860,7860,0
20241209,172700,4459700880,7860,7860,7860,7860,0
20241209,172600,4459700880,7860,7860,7860,7860,0
20241209,172500,4459700880,7860,7860,7860,7860,0
20241209,172400,4459700880,7860,7860,7860,7860,0
20241209,172300,4459700880,7860,7860,7860,7860,0
20241209,172200,4459700880,7860,7860,7860,7860,0
20241209,172100,4459700880,7860,7860,7860,7860,0
20241209,172000,4459700880,7860,7860,7860,7860,0
20241209,171900,4459700880,7860,7860,7860,7860,0
20241209,171800,4459700880,7860,7860,7860,7860,0
20241209,171700,4459700880,7860,7860,7860,7860,0
20241209,171600,4459700880,7860,7860,7860,7860,0
20241209,171500,4459700880,7860,7860,7860,7860,0
20241209,171400,4459700880,7860,7860,7860,7860,0
20241209,171300,4459700880,7860,7860,7860,7860,0
20241209,171200,4459700880,7860,7860,7860,7860,0
20241209,171100,4459700880,7860,7860,7860,7860,23474
20241209,171000,4459700880,7860,7860,7860,7860,0
20241209,170900,4459700880,7860,7860,7860,7860,0
20241209,170800,4459700880,7860,7860,7860,7860,0
20241209,170700,4459700880,7860,7860,7860,7860,0
20241209,170600,4459700880,7860,7860,7860,7860,0
20241209,170500,4459700880,7860,7860,7860,7860,0
20241209,170400,4459700880,7860,7860,7860,7860,0
20241209,170300,4459700880,7860,7860,7860,7860,0
20241209,170200,4459700880,7860,7860,7860,7860,0
20241209,170100,4459700880,7860,7860,7860,7860,0
20241209,170000,4459700880,7860,7860,7860,7860,0
20241209,165900,4459700880,7860,7860,7860,7860,0
20241209,165800,4459700880,7860,7860,7860,7860,0
20241209,165700,4459700880,7860,7860,7860,7860,0
20241209,165600,4459700880,7860,7860,7860,7860,0
20241209,165500,4459700880,7860,7860,7860,7860,0
20241209,165400,4459700880,7860,7860,7860,7860,0
20241209,165300,4459700880,7860,7860,7860,7860,0
20241209,165200,4459700880,7860,7860,7860,7860,0
20241209,165100,4459700880,7860,7860,7860,7860,0
20241209,165000,4459700880,7860,7860,7860,7860,0
20241209,164900,4459700880,7860,7860,7860,7860,0
20241209,164800,4459700880,7860,7860,7860,7860,0
20241209,164700,4459700880,7860,7860,7860,7860,0
20241209,164600,4459700880,7860,7860,7860,7860,0
20241209,164500,4459700880,7860,7860,7860,7860,0
20241209,164400,4459700880,7860,7860,7860,7860,0
20241209,164300,4459700880,7860,7860,7860,7860,0
20241209,164200,4459700880,7860,7860,7860,7860,0
20241209,164100,4459700880,7860,7860,7860,7860,23474
20241209,164000,4459700880,7860,7860,7860,7860,0
20241209,163900,4459700880,7860,7860,7860,7860,0
20241209,163800,4459700880,7860,7860,7860,7860,0
20241209,163700,4459700880,7860,7860,7860,7860,0
20241209,163600,4459700880,7860,7860,7860,7860,0
20241209,163500,4459700880,7860,7860,7860,7860,0
20241209,163400,4459700880,7860,7860,7860,7860,0
20241209,163300,4459700880,7860,7860,7860,7860,0
20241209,163200,4459700880,7860,7860,7860,7860,0
20241209,163100,4459700880,7860,7860,7860,7860,0
20241209,163000,4459700880,7860,7860,7860,7860,0
20241209,162900,4459700880,7860,7860,7860,7860,0
20241209,162800,4459700880,7860,7860,7860,7860,0
20241209,162700,4459700880,7860,7860,7860,7860,0
20241209,162600,4459700880,7860,7860,7860,7860,0
20241209,162500,4459700880,7860,7860,7860,7860,0
20241209,162400,4459700880,7860,7860,7860,7860,0
20241209,162300,4459700880,7860,7860,7860,7860,0
20241209,162200,4459700880,7860,7860,7860,7860,0
20241209,162100,4459700880,7860,7860,7860,7860,0
20241209,162000,4459700880,7860,7860,7860,7860,0
20241209,161900,4459700880,7860,7860,7860,7860,0
20241209,161800,4459700880,7860,7860,7860,7860,0
20241209,161700,4459700880,7860,7860,7860,7860,0
20241209,161600,4459700880,7860,7860,7860,7860,0
20241209,161500,4459700880,7860,7860,7860,7860,0
20241209,161400,4459700880,7860,7860,7860,7860,0
20241209,161300,4459700880,7860,7860,7860,7860,0
20241209,161200,4459700880,7860,7860,7860,7860,0
20241209,161100,4459700880,7860,7860,7860,7860,23474
20241209,161000,4459700880,7860,7860,7860,7860,0
20241209,160900,4459700880,7860,7860,7860,7860,0
20241209,160800,4459700880,7860,7860,7860,7860,0
20241209,160700,4459700880,7860,7860,7860,7860,0
20241209,160600,4459700880,7860,7860,7860,7860,0
20241209,160500,4459700880,7860,7860,7860,7860,0
20241209,160400,4459700880,7860,7860,7860,7860,0
20241209,160300,4459700880,7860,7860,7860,7860,0
20241209,160200,4459700880,7860,7860,7860,7860,0
20241209,160100,4459700880,7860,7860,7860,7860,0
20241209,160000,4459700880,7860,7860,7860,7860,0
20241209,155900,4459700880,7860,7860,7860,7860,0
20241209,155800,4459700880,7860,7860,7860,7860,0
20241209,155700,4459700880,7860,7860,7860,7860,0
20241209,155600,4459700880,7860,7860,7860,7860,0
20241209,155500,4459700880,7860,7860,7860,7860,0
20241209,155400,4459700880,7860,7860,7860,7860,0
20241209,155300,4459700880,7860,7860,7860,7860,0
20241209,155200,4459700880,7860,7860,7860,7860,0
20241209,155100,4459700880,7860,7860,7860,7860,0
20241209,155000,4459700880,7860,7860,7860,7860,0
20241209,154900,4459700880,7860,7860,7860,7860,0
20241209,154800,4459700880,7860,7860,7860,7860,0
20241209,154700,4459700880,7860,7860,7860,7860,0
20241209,154600,4459700880,7860,7860,7860,7860,0
20241209,154500,4459700880,7860,7860,7860,7860,0
20241209,154400,4459700880,7860,7860,7860,7860,0
20241209,154300,4459700880,7860,7860,7860,7860,0
20241209,154200,4459700880,7860,7860,7860,7860,0
20241209,154100,4459700880,7860,7860,7860,7860,23474
20241209,154000,4459700880,7860,7860,7860,7860,0
20241209,153900,4459700880,7860,7860,7860,7860,0
20241209,153800,4459700880,7860,7860,7860,7860,0
20241209,153700,4459700880,7860,7860,7860,7860,0
20241209,153600,4459700880,7860,7860,7860,7860,0
20241209,153500,4459700880,7860,7860,7860,7860,0
20241209,153400,4459700880,7860,7860,7860,7860,0
20241209,153300,4459700880,7860,7860,7860,7860,0
20241209,153200,4459700880,7860,7860,7860,7860,0
20241209,153100,4459700880,7860,7860,7860,7860,0
20241209,153000,4459700880,7860,7860,7860,7860,23474
20241209,152900,4275195240,7860,7860,7860,7860,0
20241209,152800,4275195240,7860,7860,7860,7860,0
20241209,152700,4275195240,7860,7860,7860,7860,0
20241209,152600,4275195240,7860,7860,7860,7860,0
20241209,152500,4275195240,7860,7860,7860,7860,0
20241209,152400,4275195240,7860,7860,7860,7860,0
20241209,152300,4275195240,7860,7860,7860,7860,0
20241209,152200,4275195240,7860,7860,7860,7860,0
20241209,152100,4275195240,7860,7860,7860,7860,0
20241209,152000,4275195240,7860,7860,7860,7860,0
20241209,151900,4275195240,7860,7870,7900,7860,2812
20241209,151800,4253035990,7870,7870,7870,7870,496
20241209,151700,4249132470,7870,7880,7880,7860,1752
20241209,151600,4235344890,7880,7870,7890,7870,850
20241209,151500,4228652180,7890,7880,7900,7870,3983
20241209,151400,4197236450,7880,7890,7890,7880,343
20241209,151300,4194530350,7880,7880,7890,7880,464
20241209,151200,4190872110,7890,7890,7890,7870,1974
20241209,151100,4175321290,7860,7890,7890,7860,1701
20241209,151000,4161929820,7890,7880,7900,7870,3697
20241209,150900,4132786560,7890,7880,7900,7870,1120
20241209,150800,4123967580,7900,7880,7900,7870,4372
20241209,150700,4089516550,7880,7890,7900,7880,2115
20241209,150600,4072828690,7890,7890,7900,7890,3496
20241209,150500,4045241400,7900,7900,7900,7900,2981
20241209,150400,4021691500,7900,7910,7910,7900,2581
20241209,150300,4001281030,7900,7910,7920,7900,1513
20241209,150200,3989320450,7910,7910,7920,7910,2376
20241209,150100,3970524160,7940,7910,7940,7910,3727
20241209,150000,3941026770,7920,7880,7920,7880,3123
20241209,145900,3916351010,7890,7880,7890,7870,231
20241209,145800,3914531070,7890,7870,7890,7870,2485
20241209,145700,3894949390,7860,7890,7890,7860,1217
20241209,145600,3885358520,7870,7900,7900,7870,3446
20241209,145500,3858211110,7890,7900,7910,7890,2355
20241209,145400,3839604630,7910,7900,7910,7890,165
20241209,145300,3838301540,7890,7890,7900,7880,2899
20241209,145200,3815427660,7880,7890,7890,7880,2415
20241209,145100,3796392560,7890,7890,7900,7880,1433
20241209,145000,3785085360,7890,7870,7910,7860,2686
20241209,144900,3763894640,7870,7860,7870,7850,511
20241209,144800,3759878420,7850,7850,7880,7850,1699
20241209,144700,3746537790,7870,7890,7890,7850,3523
20241209,144600,3718817000,7890,7880,7890,7880,124
20241209,144500,3717839740,7880,7890,7890,7880,57
20241209,144400,3717390190,7890,7890,7900,7870,2867
20241209,144300,3694770300,7890,7910,7910,7840,12165
20241209,144200,3599123310,7910,7910,7910,7900,450
20241209,144100,3595564990,7910,7900,7910,7900,1057
20241209,144000,3587208110,7900,7890,7900,7880,2730
20241209,143900,3565666660,7900,7900,7900,7900,83
20241209,143800,3565010960,7900,7910,7910,7890,592
20241209,143700,3560336980,7900,7900,7910,7900,1085
20241209,143600,3551763400,7900,7910,7910,7900,380
20241209,143500,3548760170,7910,7910,7930,7900,10896
20241209,143400,3462596820,7910,7930,7930,7910,3930
20241209,143300,3431508620,7930,7920,7930,7910,150
20241209,143200,3430320550,7920,7930,7930,7920,50
20241209,143100,3429924310,7930,7930,7930,7920,1353
20241209,143000,3419206770,7930,7920,7930,7910,2247
20241209,142900,3401410970,7920,7940,7940,7920,3779
20241209,142800,3371463870,7940,7940,7940,7940,127
20241209,142700,3370455490,7940,7930,7940,7930,148
20241209,142600,3369281560,7940,7950,7950,7940,1182
20241209,142500,3359893760,7940,7940,7940,7940,20
20241209,142400,3359734960,7950,7950,7950,7950,1164
20241209,142300,3350481160,7960,7970,7970,7960,52
20241209,142200,3350067110,7940,7980,7980,7940,1973
20241209,142100,3334360350,7980,7960,7990,7960,1690
20241209,142000,3320869380,7960,7970,7970,7960,152
20241209,141900,3319658480,7970,7950,7970,7950,5280
20241209,141800,3277597330,7950,7980,7980,7940,6328
20241209,141700,3227260000,7980,7980,7980,7980,104
20241209,141600,3226430080,7970,7990,7990,7970,3647
20241209,141500,3197361290,7990,7980,7990,7980,739
20241209,141400,3191463740,7980,7980,7990,7980,1603
20241209,141300,3178661710,7990,7990,7990,7990,29
20241209,141200,3178430000,7990,7990,7990,7990,3
20241209,141100,3178406030,7980,7980,7990,7980,300
20241209,141000,3176011630,7990,7960,7990,7960,985
20241209,140900,3168159390,7970,7960,7970,7950,2015
20241209,140800,3152113560,7970,7980,7980,7970,1278
20241209,140700,3141927600,7980,7980,7980,7980,368
20241209,140600,3138990960,7980,7970,7980,7970,41
20241209,140500,3138663800,7970,7980,7980,7970,334
20241209,140400,3135999480,7980,7980,7980,7980,30
20241209,140300,3135760080,7970,7980,7980,7970,8
20241209,140200,3135696260,7980,7980,7990,7980,82
20241209,140100,3135041880,7980,7980,7980,7970,115
20241209,140000,3134125180,7970,7990,7990,7970,738
20241209,135900,3128234200,7990,7990,7990,7990,145
20241209,135800,3127075650,7980,7970,7990,7970,312
20241209,135700,3124587530,7970,7980,7980,7970,1622
20241209,135600,3111658700,7980,8000,8000,7980,2811
20241209,135500,3089224300,7990,8020,8020,7990,424
20241209,135400,3085827850,8010,7990,8020,7990,2913
20241209,135300,3062515320,7980,7970,7990,7970,2523
20241209,135200,3042373670,7970,7950,7970,7950,145
20241209,135100,3041220740,7950,7950,7950,7950,605
20241209,135000,3036410990,7950,7940,7960,7940,3493
20241209,134900,3008632740,7950,7950,7960,7950,900
20241209,134800,3001477650,7950,7950,7950,7940,872
20241209,134700,2994551570,7950,7950,7960,7950,255
20241209,134600,2992523890,7960,7970,7970,7960,43
20241209,134500,2992181310,7960,7960,7960,7960,0
20241209,134400,2992181310,7960,7970,7970,7960,1069
20241209,134300,2983661480,7960,7970,7970,7960,38
20241209,134200,2983358720,7960,7950,7960,7950,602
20241209,134100,2978566850,7950,7950,7950,7950,48
20241209,134000,2978185250,7950,7950,7950,7940,541
20241209,133900,2973885320,7950,7950,7950,7940,981
20241209,133800,2966095770,7950,7950,7950,7950,211
20241209,133700,2964418320,7950,7960,7960,7950,221
20241209,133600,2962660990,7960,7940,7960,7940,1222
20241209,133500,2952947590,7950,7940,7950,7940,137
20241209,133400,2951859790,7950,7940,7950,7940,788
20241209,133300,2945601510,7940,7950,7950,7940,444
20241209,133200,2942074130,7950,7950,7960,7950,1605
20241209,133100,2929314080,7950,7950,7950,7940,1342
20241209,133000,2918645190,7950,7950,7950,7950,485
20241209,132900,2914789440,7940,7940,7940,7930,641
20241209,132800,2909704900,7950,7940,7950,7940,363
20241209,132700,2906819090,7940,7940,7940,7940,3
20241209,132600,2906795270,7920,7940,7940,7920,1009
20241209,132500,2898797710,7940,7940,7940,7920,1180
20241209,132400,2889444590,7950,7950,7950,7950,27
20241209,132300,2889229940,7960,7960,7960,7960,1
20241209,132200,2889221980,7930,7950,7950,7930,2433
20241209,132100,2869903660,7950,7970,7970,7950,68
20241209,132000,2869362530,7970,7970,7970,7970,1
20241209,131900,2869354560,7970,7970,7970,7970,1165
20241209,131800,2860069510,7970,7940,7970,7940,1350
20241209,131700,2849334560,7950,7950,7950,7930,529
20241209,131600,2845137710,7950,7950,7950,7950,81
20241209,131500,2844493760,7950,7950,7950,7950,2156
20241209,131400,2827353560,7940,7930,7940,7930,138
20241209,131300,2826259080,7930,7950,7950,7930,221
20241209,131200,2824504460,7950,7950,7950,7950,3163
20241209,131100,2799358610,7950,7960,7970,7930,4547
20241209,131000,2763199200,7930,7960,7960,7930,1203
20241209,130900,2753649350,7960,7940,7960,7930,1154
20241209,130800,2744486690,7970,7950,7970,7940,1338
20241209,130700,2733843780,7970,7950,7970,7950,101
20241209,130600,2733040810,7970,7950,7970,7910,3717
20241209,130500,2703559090,7950,7920,7950,7920,3687
20241209,130400,2674306300,7910,7940,7940,7910,6242
20241209,130300,2624897170,7950,7950,7950,7950,391
20241209,130200,2621788720,7940,7940,7940,7920,4499
20241209,130100,2586086600,7940,7950,7950,7940,224
20241209,130000,2584306710,7940,7970,7970,7940,2521
20241209,125900,2564267990,7980,7970,7980,7960,712
20241209,125800,2558592780,7980,7980,7980,7970,54
20241209,125700,2558161880,7980,7980,7980,7980,2
20241209,125600,2558145920,7960,7970,7980,7960,92
20241209,125500,2557413290,7960,7980,7980,7960,1028
20241209,125400,2549221800,7990,7990,7990,7980,610
20241209,125300,2544348000,7980,7970,7980,7970,842
20241209,125200,2537630440,7950,7980,7980,7950,5130
20241209,125100,2496791920,7980,7980,7980,7980,144
20241209,125000,2495642800,7980,7990,7990,7980,1091
20241209,124900,2486933550,7990,7990,8000,7990,716
20241209,124800,2481212420,8000,7990,8000,7980,1109
20241209,124700,2472345630,8000,8010,8010,8000,66
20241209,124600,2471817240,8010,8020,8020,8000,1274
20241209,124500,2461623490,8020,8030,8030,8020,125
20241209,124400,2460620860,8030,8030,8030,8030,493
20241209,124300,2456662070,8010,8020,8020,8000,1058
20241209,124200,2448190250,8040,8040,8040,8040,2
20241209,124100,2448174170,8030,8020,8030,8020,942
20241209,124000,2440615920,8010,8010,8020,8010,622
20241209,123900,2435632250,8010,8010,8010,8000,170
20241209,123800,2434271660,8010,8010,8010,8000,862
20241209,123700,2427374270,8000,8000,8000,8000,703
20241209,123600,2421750270,8000,8000,8000,8000,5
20241209,123500,2421710270,8010,8000,8010,8000,506
20241209,123400,2417661620,8000,8000,8000,8000,4
20241209,123300,2417629620,8010,7990,8020,7990,431
20241209,123200,2414181760,8000,8000,8000,8000,120
20241209,123100,2413221760,8000,7990,8010,7990,525
20241209,123000,2409023220,7970,7990,7990,7970,410
20241209,122900,2405752240,7980,8000,8000,7980,269
20241209,122800,2403603620,8000,7990,8000,7990,82
20241209,122700,2402948150,7990,7990,7990,7990,821
20241209,122600,2396388360,8000,8000,8000,8000,21
20241209,122500,2396220360,8000,8000,8000,8000,269
20241209,122400,2394068360,7980,7990,7990,7980,541
20241209,122300,2389750800,7990,8000,8000,7990,4
20241209,122200,2389718810,8000,8000,8000,7990,439
20241209,122100,2386209900,7990,7990,7990,7990,175
20241209,122000,2384811650,7990,8010,8010,7990,210
20241209,121900,2383131790,8010,8020,8020,8010,800
20241209,121800,2376723710,8010,8020,8020,8010,46
20241209,121700,2376355160,8030,8030,8030,8030,29
20241209,121600,2376122290,8030,8030,8030,8010,445
20241209,121500,2372556290,8040,8040,8040,8030,775
20241209,121400,2366326510,8050,8040,8050,8040,29
20241209,121300,2366093260,8040,8050,8050,8040,122
20241209,121200,2365111660,8030,8030,8030,8030,60
20241209,121100,2364629860,8050,8040,8050,8040,3588
20241209,121000,2335751100,8040,8040,8040,8040,37
20241209,120900,2335453620,8030,8040,8040,8030,221
20241209,120800,2333676790,8040,8040,8040,8040,678
20241209,120700,2328225670,8030,8040,8040,8030,21
20241209,120600,2328056850,8040,8030,8040,8030,376
20241209,120500,2325037550,8010,8030,8030,8010,15
20241209,120400,2324917300,8020,8000,8020,8000,511
20241209,120300,2320822210,8000,7990,8000,7980,1547
20241209,120200,2308447810,7990,7980,7990,7980,189
20241209,120100,2306938820,7990,7990,7990,7980,116
20241209,120000,2306012730,7990,7980,7990,7980,237
20241209,115900,2304120160,7980,7990,7990,7980,402
20241209,115800,2300909810,7990,7990,7990,7980,379
20241209,115700,2297881930,8000,8000,8000,8000,34
20241209,115600,2297609930,8000,7990,8000,7990,97
20241209,115500,2296834870,7990,8000,8000,7990,12
20241209,115400,2296738900,8000,7980,8000,7980,1201
20241209,115300,2287142910,7980,7980,7980,7980,411
20241209,115200,2283863130,7980,7990,7990,7980,100
20241209,115100,2283064750,8000,8000,8000,8000,120
20241209,115000,2282104750,7990,7990,8000,7990,38
20241209,114900,2281800830,7990,8000,8000,7990,515
20241209,114800,2277685890,8000,7990,8000,7990,176
20241209,114700,2276279620,7990,7990,7990,7990,14
20241209,114600,2276167760,7980,7990,7990,7970,375
20241209,114500,2273175590,8000,7980,8000,7980,269
20241209,114400,2271028810,8010,8000,8010,7980,538
20241209,114300,2266723010,7980,8010,8010,7980,5040
20241209,114200,2226501110,8010,7990,8010,7990,595
20241209,114100,2221741850,7990,7990,7990,7990,263
20241209,114000,2219640480,7990,8000,8000,7990,194
20241209,113900,2218090120,8000,8000,8000,8000,18
20241209,113800,2217946120,8000,8000,8000,8000,227
20241209,113700,2216130120,8000,8010,8010,8000,45
20241209,113600,2215769870,8010,8010,8010,8010,144
20241209,113500,2214616430,8010,8010,8010,8000,209
20241209,113400,2212943340,8010,8000,8010,8000,3880
20241209,113300,2181902100,7990,7990,7990,7980,103
20241209,113200,2181080120,8000,8000,8000,7980,1668
20241209,113100,2167751880,8000,8000,8000,8000,4897
20241209,113000,2128575880,7990,8010,8010,7990,1265
20241209,112900,2118456310,8010,8010,8010,8000,63
20241209,112800,2117951750,8010,7990,8010,7990,1613
20241209,112700,2105062180,7980,7970,7980,7970,4310
20241209,112600,2070709990,7970,7990,7990,7970,307
20241209,112500,2068261540,7990,8000,8000,7990,224
20241209,112400,2066471490,8000,8010,8010,7990,199
20241209,112300,2064879450,8010,8030,8030,8010,931
20241209,112200,2057414870,8030,8030,8030,8030,162
20241209,112100,2056114010,8020,8030,8030,8020,152
20241209,112000,2054893930,8030,8030,8050,8020,805
20241209,111900,2048427940,8050,8020,8050,8020,7251
20241209,111800,1990178880,8020,8000,8020,8000,1644
20241209,111700,1977025880,8000,8000,8000,8000,1
20241209,111600,1977017880,8000,7990,8000,7980,590
20241209,111500,1972307440,7980,7970,7980,7970,414
20241209,111400,1969004790,7960,7970,7970,7960,1809
20241209,111300,1954595660,7970,7970,7970,7960,417
20241209,111200,1951275070,7980,7980,7980,7980,28
20241209,111100,1951051630,7960,7960,7960,7960,100
20241209,111000,1950255630,7960,7960,7960,7960,15
20241209,110900,1950136230,7960,7980,7980,7960,2277
20241209,110800,1932002620,7980,7990,7990,7980,773
20241209,110700,1925833850,7990,8020,8020,7990,4687
20241209,110600,1888339550,8020,8020,8020,8020,7
20241209,110500,1888283410,8010,8010,8010,8010,285
20241209,110400,1886000560,8010,8000,8010,8000,59
20241209,110300,1885528270,8000,8000,8000,8000,52
20241209,110200,1885112270,8000,7990,8000,7990,122
20241209,110100,1884137050,7990,7990,7990,7990,0
20241209,110000,1884137050,7990,8010,8010,7990,311
20241209,105900,1881647340,8000,8000,8000,8000,123
20241209,105800,1880663340,7990,7980,7990,7970,349
20241209,105700,1877877080,7970,7980,7980,7970,230
20241209,105600,1876043680,7990,7980,7990,7980,582
20241209,105500,1871396200,7970,7980,7980,7970,353
20241209,105400,1868580040,7980,8000,8000,7980,952
20241209,105300,1860976680,8000,8020,8020,8000,5202
20241209,105200,1819348710,8020,8030,8030,8020,61
20241209,105100,1818859390,8030,8030,8030,8030,147
20241209,105000,1817678980,8030,8030,8030,8030,9
20241209,104900,1817606710,8030,8040,8040,8030,132
20241209,104800,1816546720,8040,8030,8040,8030,317
20241209,104700,1813999920,8040,8040,8040,8030,342
20241209,104600,1811251480,8040,8030,8040,8030,56
20241209,104500,1810801510,8030,8040,8040,8030,426
20241209,104400,1807377010,8030,8030,8040,8030,432
20241209,104300,1803907760,8000,8010,8010,8000,3
20241209,104200,1803883750,8030,8030,8050,8010,2888
20241209,104100,1780680180,8030,8030,8030,8030,715
20241209,104000,1774938730,8040,8050,8050,8040,73
20241209,103900,1774351710,8050,8040,8050,8030,916
20241209,103800,1766987180,8040,8040,8040,8040,20
20241209,103700,1766826380,8050,8030,8050,8030,27
20241209,103600,1766609280,8030,8030,8030,8030,0
20241209,103500,1766609280,8030,8030,8040,8030,1114
20241209,103400,1757657750,8040,8010,8040,8010,976
20241209,103300,1749820560,8020,8020,8020,8020,30
20241209,103200,1749579960,8020,8010,8020,8010,104
20241209,103100,1748746380,8020,7990,8020,7990,1840
20241209,103000,1734016930,7970,7950,7980,7950,1219
20241209,102900,1724297440,7950,7960,7970,7950,5423
20241209,102800,1681161020,7960,8010,8010,7960,2000
20241209,102700,1665197840,8010,8020,8020,8010,1120
20241209,102600,1656224990,8040,8030,8040,8030,150
20241209,102500,1655019800,8030,8030,8030,8030,29
20241209,102400,1654786930,8020,8030,8030,8010,284
20241209,102300,1652509100,8020,8020,8030,8020,123
20241209,102200,1651522450,8030,8010,8030,8010,367
20241209,102100,1648579200,8020,8020,8020,8020,41
20241209,102000,1648250380,8020,8020,8020,8000,144
20241209,101900,1647095980,8020,8010,8020,8000,790
20241209,101800,1640771950,7990,8010,8010,7990,847
20241209,101700,1634000620,8010,8020,8020,8000,7356
20241209,101600,1575140300,8010,8010,8020,8010,976
20241209,101500,1567321440,8020,8020,8020,8010,2121
20241209,101400,1550329740,8020,8060,8060,8020,2270
20241209,101300,1532096590,8050,8060,8060,8050,208
20241209,101200,1530422090,8060,8060,8060,8060,53
20241209,101100,1529994910,8060,8060,8060,8050,54
20241209,101000,1529559700,8060,8050,8060,8040,285
20241209,100900,1527266750,8050,8050,8050,8050,1682
20241209,100800,1513726650,8030,8050,8050,8030,3922
20241209,100700,1482158370,8050,8050,8050,8040,1192
20241209,100600,1472573290,8050,8040,8050,8040,227
20241209,100500,1470746000,8040,8050,8050,8040,1212
20241209,100400,1461001510,8040,8070,8070,8040,1694
20241209,100300,1447357600,8070,8070,8080,8070,440
20241209,100200,1443806510,8070,8070,8080,8070,458
20241209,100100,1440109930,8070,8070,8070,8060,451
20241209,100000,1436472770,8070,8060,8080,8060,289
20241209,095900,1434140460,8060,8060,8060,8060,862
20241209,095800,1427192740,8060,8060,8070,8030,1568
20241209,095700,1414553030,8040,8060,8060,8040,408
20241209,095600,1411272310,8060,8050,8060,8050,220
20241209,095500,1409499340,8020,8020,8020,8010,1102
20241209,095400,1400662800,8010,8010,8020,8000,1271
20241209,095300,1390482340,8020,8050,8050,8020,1898
20241209,095200,1375249760,8060,8060,8060,8030,1758
20241209,095100,1361097320,8050,8030,8050,8030,1626
20241209,095000,1348009360,8040,8040,8040,8030,776
20241209,094900,1341776480,8040,8040,8040,8030,1012
20241209,094800,1333640990,8040,8030,8040,8030,595
20241209,094700,1328857290,8040,8040,8050,8030,656
20241209,094600,1323583100,8040,8000,8050,8000,2925
20241209,094500,1300164170,7990,8000,8000,7990,553
20241209,094400,1295740370,8000,8000,8010,7990,686
20241209,094300,1290253190,8000,8010,8010,8000,398
20241209,094200,1287068860,8010,8030,8030,8000,786
20241209,094100,1280766870,8030,8040,8040,8030,45
20241209,094000,1280405510,8040,8010,8040,8010,555
20241209,093900,1275952240,8000,8000,8000,7990,639
20241209,093800,1270843740,8000,7990,8000,7980,336
20241209,093700,1268159700,8000,7980,8000,7970,2504
20241209,093600,1248177450,7980,8010,8010,7980,3920
20241209,093500,1216863460,8010,8000,8010,7990,3274
20241209,093400,1190673960,7990,7990,8010,7980,1447
20241209,093300,1179108310,7990,7960,8000,7960,1878
20241209,093200,1164111610,7980,7950,7980,7930,3000
20241209,093100,1140217390,7940,7890,7950,7890,2143
20241209,093000,1123236960,7900,7950,7950,7900,7505
20241209,092900,1063898020,7950,7940,7970,7940,1806
20241209,092800,1049531660,7920,7940,7940,7910,190
20241209,092700,1048024960,7940,7920,7940,7900,7850
20241209,092600,985761450,7900,7920,7920,7900,6836
20241209,092500,931708260,7930,7970,7970,7920,5203
20241209,092400,890377110,7960,7980,7980,7950,3919
20241209,092300,859175990,7980,8010,8010,7980,2171
20241209,092200,841813300,8010,8000,8010,8000,4401
20241209,092100,806598270,8000,8020,8020,8000,3335
20241209,092000,779888100,8020,8020,8020,8010,1624
20241209,091900,766871770,8010,8040,8040,8010,8131
20241209,091800,701604250,8050,8050,8060,8040,251
20241209,091700,699584940,8050,8060,8060,8050,288
20241209,091600,697266180,8050,8030,8070,8030,367
20241209,091500,694314850,8070,8050,8070,8030,807
20241209,091400,687825560,8050,8050,8050,8010,2846
20241209,091300,664991040,8050,8090,8100,8020,2966
20241209,091200,641103050,8090,8060,8100,8060,7366
20241209,091100,581594920,8050,8050,8090,8050,2702
20241209,091000,559798510,8040,8050,8060,8040,246
20241209,090900,557818320,8050,8030,8050,8010,8906
20241209,090800,486383260,8030,8050,8070,8020,3261
20241209,090700,460157780,8010,7940,8060,7940,5390
20241209,090600,416995300,8000,7990,8000,7910,7089
20241209,090500,360600780,7990,7970,8010,7960,4187
20241209,090400,327149450,7970,8010,8020,7930,6162
20241209,090300,278066230,8020,8030,8060,7990,7731
20241209,090200,216124020,8030,8110,8130,8020,8860
20241209,090100,144766420,8170,8120,8170,8110,6814
20241209,090000,89273650,8120,8040,8210,8040,11057
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 204100 4459700880 7860 7860 7860 7860 23474
3 20241209 204000 4459700880 7860 7860 7860 7860 0
4 20241209 203900 4459700880 7860 7860 7860 7860 0
5 20241209 203800 4459700880 7860 7860 7860 7860 0
6 20241209 203700 4459700880 7860 7860 7860 7860 0
7 20241209 203600 4459700880 7860 7860 7860 7860 0
8 20241209 203500 4459700880 7860 7860 7860 7860 0
9 20241209 203400 4459700880 7860 7860 7860 7860 0
10 20241209 203300 4459700880 7860 7860 7860 7860 0
11 20241209 203200 4459700880 7860 7860 7860 7860 0
12 20241209 203100 4459700880 7860 7860 7860 7860 0
13 20241209 203000 4459700880 7860 7860 7860 7860 0
14 20241209 202900 4459700880 7860 7860 7860 7860 0
15 20241209 202800 4459700880 7860 7860 7860 7860 0
16 20241209 202700 4459700880 7860 7860 7860 7860 0
17 20241209 202600 4459700880 7860 7860 7860 7860 0
18 20241209 202500 4459700880 7860 7860 7860 7860 0
19 20241209 202400 4459700880 7860 7860 7860 7860 0
20 20241209 202300 4459700880 7860 7860 7860 7860 0
21 20241209 202200 4459700880 7860 7860 7860 7860 0
22 20241209 202100 4459700880 7860 7860 7860 7860 0
23 20241209 202000 4459700880 7860 7860 7860 7860 0
24 20241209 201900 4459700880 7860 7860 7860 7860 0
25 20241209 201800 4459700880 7860 7860 7860 7860 0
26 20241209 201700 4459700880 7860 7860 7860 7860 0
27 20241209 201600 4459700880 7860 7860 7860 7860 0
28 20241209 201500 4459700880 7860 7860 7860 7860 0
29 20241209 201400 4459700880 7860 7860 7860 7860 0
30 20241209 201300 4459700880 7860 7860 7860 7860 0
31 20241209 201200 4459700880 7860 7860 7860 7860 0
32 20241209 201100 4459700880 7860 7860 7860 7860 23474
33 20241209 201000 4459700880 7860 7860 7860 7860 0
34 20241209 200900 4459700880 7860 7860 7860 7860 0
35 20241209 200800 4459700880 7860 7860 7860 7860 0
36 20241209 200700 4459700880 7860 7860 7860 7860 0
37 20241209 200600 4459700880 7860 7860 7860 7860 0
38 20241209 200500 4459700880 7860 7860 7860 7860 0
39 20241209 200400 4459700880 7860 7860 7860 7860 0
40 20241209 200300 4459700880 7860 7860 7860 7860 0
41 20241209 200200 4459700880 7860 7860 7860 7860 0
42 20241209 200100 4459700880 7860 7860 7860 7860 0
43 20241209 200000 4459700880 7860 7860 7860 7860 0
44 20241209 195900 4459700880 7860 7860 7860 7860 0
45 20241209 195800 4459700880 7860 7860 7860 7860 0
46 20241209 195700 4459700880 7860 7860 7860 7860 0
47 20241209 195600 4459700880 7860 7860 7860 7860 0
48 20241209 195500 4459700880 7860 7860 7860 7860 0
49 20241209 195400 4459700880 7860 7860 7860 7860 0
50 20241209 195300 4459700880 7860 7860 7860 7860 0
51 20241209 195200 4459700880 7860 7860 7860 7860 0
52 20241209 195100 4459700880 7860 7860 7860 7860 0
53 20241209 195000 4459700880 7860 7860 7860 7860 0
54 20241209 194900 4459700880 7860 7860 7860 7860 0
55 20241209 194800 4459700880 7860 7860 7860 7860 0
56 20241209 194700 4459700880 7860 7860 7860 7860 0
57 20241209 194600 4459700880 7860 7860 7860 7860 0
58 20241209 194500 4459700880 7860 7860 7860 7860 0
59 20241209 194400 4459700880 7860 7860 7860 7860 0
60 20241209 194300 4459700880 7860 7860 7860 7860 0
61 20241209 194200 4459700880 7860 7860 7860 7860 0
62 20241209 194100 4459700880 7860 7860 7860 7860 23474
63 20241209 194000 4459700880 7860 7860 7860 7860 0
64 20241209 193900 4459700880 7860 7860 7860 7860 0
65 20241209 193800 4459700880 7860 7860 7860 7860 0
66 20241209 193700 4459700880 7860 7860 7860 7860 0
67 20241209 193600 4459700880 7860 7860 7860 7860 0
68 20241209 193500 4459700880 7860 7860 7860 7860 0
69 20241209 193400 4459700880 7860 7860 7860 7860 0
70 20241209 193300 4459700880 7860 7860 7860 7860 0
71 20241209 193200 4459700880 7860 7860 7860 7860 0
72 20241209 193100 4459700880 7860 7860 7860 7860 0
73 20241209 193000 4459700880 7860 7860 7860 7860 0
74 20241209 192900 4459700880 7860 7860 7860 7860 0
75 20241209 192800 4459700880 7860 7860 7860 7860 0
76 20241209 192700 4459700880 7860 7860 7860 7860 0
77 20241209 192600 4459700880 7860 7860 7860 7860 0
78 20241209 192500 4459700880 7860 7860 7860 7860 0
79 20241209 192400 4459700880 7860 7860 7860 7860 0
80 20241209 192300 4459700880 7860 7860 7860 7860 0
81 20241209 192200 4459700880 7860 7860 7860 7860 0
82 20241209 192100 4459700880 7860 7860 7860 7860 0
83 20241209 192000 4459700880 7860 7860 7860 7860 0
84 20241209 191900 4459700880 7860 7860 7860 7860 0
85 20241209 191800 4459700880 7860 7860 7860 7860 0
86 20241209 191700 4459700880 7860 7860 7860 7860 0
87 20241209 191600 4459700880 7860 7860 7860 7860 0
88 20241209 191500 4459700880 7860 7860 7860 7860 0
89 20241209 191400 4459700880 7860 7860 7860 7860 0
90 20241209 191300 4459700880 7860 7860 7860 7860 0
91 20241209 191200 4459700880 7860 7860 7860 7860 0
92 20241209 191100 4459700880 7860 7860 7860 7860 23474
93 20241209 191000 4459700880 7860 7860 7860 7860 0
94 20241209 190900 4459700880 7860 7860 7860 7860 0
95 20241209 190800 4459700880 7860 7860 7860 7860 0
96 20241209 190700 4459700880 7860 7860 7860 7860 0
97 20241209 190600 4459700880 7860 7860 7860 7860 0
98 20241209 190500 4459700880 7860 7860 7860 7860 0
99 20241209 190400 4459700880 7860 7860 7860 7860 0
100 20241209 190300 4459700880 7860 7860 7860 7860 0
101 20241209 190200 4459700880 7860 7860 7860 7860 0
102 20241209 190100 4459700880 7860 7860 7860 7860 0
103 20241209 190000 4459700880 7860 7860 7860 7860 0
104 20241209 185900 4459700880 7860 7860 7860 7860 0
105 20241209 185800 4459700880 7860 7860 7860 7860 0
106 20241209 185700 4459700880 7860 7860 7860 7860 0
107 20241209 185600 4459700880 7860 7860 7860 7860 0
108 20241209 185500 4459700880 7860 7860 7860 7860 0
109 20241209 185400 4459700880 7860 7860 7860 7860 0
110 20241209 185300 4459700880 7860 7860 7860 7860 0
111 20241209 185200 4459700880 7860 7860 7860 7860 0
112 20241209 185100 4459700880 7860 7860 7860 7860 0
113 20241209 185000 4459700880 7860 7860 7860 7860 0
114 20241209 184900 4459700880 7860 7860 7860 7860 0
115 20241209 184800 4459700880 7860 7860 7860 7860 0
116 20241209 184700 4459700880 7860 7860 7860 7860 0
117 20241209 184600 4459700880 7860 7860 7860 7860 0
118 20241209 184500 4459700880 7860 7860 7860 7860 0
119 20241209 184400 4459700880 7860 7860 7860 7860 0
120 20241209 184300 4459700880 7860 7860 7860 7860 0
121 20241209 184200 4459700880 7860 7860 7860 7860 0
122 20241209 184100 4459700880 7860 7860 7860 7860 23474
123 20241209 184000 4459700880 7860 7860 7860 7860 0
124 20241209 183900 4459700880 7860 7860 7860 7860 0
125 20241209 183800 4459700880 7860 7860 7860 7860 0
126 20241209 183700 4459700880 7860 7860 7860 7860 0
127 20241209 183600 4459700880 7860 7860 7860 7860 0
128 20241209 183500 4459700880 7860 7860 7860 7860 0
129 20241209 183400 4459700880 7860 7860 7860 7860 0
130 20241209 183300 4459700880 7860 7860 7860 7860 0
131 20241209 183200 4459700880 7860 7860 7860 7860 0
132 20241209 183100 4459700880 7860 7860 7860 7860 0
133 20241209 183000 4459700880 7860 7860 7860 7860 0
134 20241209 182900 4459700880 7860 7860 7860 7860 0
135 20241209 182800 4459700880 7860 7860 7860 7860 0
136 20241209 182700 4459700880 7860 7860 7860 7860 0
137 20241209 182600 4459700880 7860 7860 7860 7860 0
138 20241209 182500 4459700880 7860 7860 7860 7860 0
139 20241209 182400 4459700880 7860 7860 7860 7860 0
140 20241209 182300 4459700880 7860 7860 7860 7860 0
141 20241209 182200 4459700880 7860 7860 7860 7860 0
142 20241209 182100 4459700880 7860 7860 7860 7860 0
143 20241209 182000 4459700880 7860 7860 7860 7860 0
144 20241209 181900 4459700880 7860 7860 7860 7860 0
145 20241209 181800 4459700880 7860 7860 7860 7860 0
146 20241209 181700 4459700880 7860 7860 7860 7860 0
147 20241209 181600 4459700880 7860 7860 7860 7860 0
148 20241209 181500 4459700880 7860 7860 7860 7860 0
149 20241209 181400 4459700880 7860 7860 7860 7860 0
150 20241209 181300 4459700880 7860 7860 7860 7860 0
151 20241209 181200 4459700880 7860 7860 7860 7860 0
152 20241209 181100 4459700880 7860 7860 7860 7860 23474
153 20241209 181000 4459700880 7860 7860 7860 7860 0
154 20241209 180900 4459700880 7860 7860 7860 7860 0
155 20241209 180800 4459700880 7860 7860 7860 7860 0
156 20241209 180700 4459700880 7860 7860 7860 7860 0
157 20241209 180600 4459700880 7860 7860 7860 7860 0
158 20241209 180500 4459700880 7860 7860 7860 7860 0
159 20241209 180400 4459700880 7860 7860 7860 7860 0
160 20241209 180300 4459700880 7860 7860 7860 7860 0
161 20241209 180200 4459700880 7860 7860 7860 7860 0
162 20241209 180100 4459700880 7860 7860 7860 7860 0
163 20241209 180000 4459700880 7860 7860 7860 7860 0
164 20241209 175900 4459700880 7860 7860 7860 7860 0
165 20241209 175800 4459700880 7860 7860 7860 7860 0
166 20241209 175700 4459700880 7860 7860 7860 7860 0
167 20241209 175600 4459700880 7860 7860 7860 7860 0
168 20241209 175500 4459700880 7860 7860 7860 7860 0
169 20241209 175400 4459700880 7860 7860 7860 7860 0
170 20241209 175300 4459700880 7860 7860 7860 7860 0
171 20241209 175200 4459700880 7860 7860 7860 7860 0
172 20241209 175100 4459700880 7860 7860 7860 7860 0
173 20241209 175000 4459700880 7860 7860 7860 7860 0
174 20241209 174900 4459700880 7860 7860 7860 7860 0
175 20241209 174800 4459700880 7860 7860 7860 7860 0
176 20241209 174700 4459700880 7860 7860 7860 7860 0
177 20241209 174600 4459700880 7860 7860 7860 7860 0
178 20241209 174500 4459700880 7860 7860 7860 7860 0
179 20241209 174400 4459700880 7860 7860 7860 7860 0
180 20241209 174300 4459700880 7860 7860 7860 7860 0
181 20241209 174200 4459700880 7860 7860 7860 7860 0
182 20241209 174100 4459700880 7860 7860 7860 7860 23474
183 20241209 174000 4459700880 7860 7860 7860 7860 0
184 20241209 173900 4459700880 7860 7860 7860 7860 0
185 20241209 173800 4459700880 7860 7860 7860 7860 0
186 20241209 173700 4459700880 7860 7860 7860 7860 0
187 20241209 173600 4459700880 7860 7860 7860 7860 0
188 20241209 173500 4459700880 7860 7860 7860 7860 0
189 20241209 173400 4459700880 7860 7860 7860 7860 0
190 20241209 173300 4459700880 7860 7860 7860 7860 0
191 20241209 173200 4459700880 7860 7860 7860 7860 0
192 20241209 173100 4459700880 7860 7860 7860 7860 0
193 20241209 173000 4459700880 7860 7860 7860 7860 0
194 20241209 172900 4459700880 7860 7860 7860 7860 0
195 20241209 172800 4459700880 7860 7860 7860 7860 0
196 20241209 172700 4459700880 7860 7860 7860 7860 0
197 20241209 172600 4459700880 7860 7860 7860 7860 0
198 20241209 172500 4459700880 7860 7860 7860 7860 0
199 20241209 172400 4459700880 7860 7860 7860 7860 0
200 20241209 172300 4459700880 7860 7860 7860 7860 0
201 20241209 172200 4459700880 7860 7860 7860 7860 0
202 20241209 172100 4459700880 7860 7860 7860 7860 0
203 20241209 172000 4459700880 7860 7860 7860 7860 0
204 20241209 171900 4459700880 7860 7860 7860 7860 0
205 20241209 171800 4459700880 7860 7860 7860 7860 0
206 20241209 171700 4459700880 7860 7860 7860 7860 0
207 20241209 171600 4459700880 7860 7860 7860 7860 0
208 20241209 171500 4459700880 7860 7860 7860 7860 0
209 20241209 171400 4459700880 7860 7860 7860 7860 0
210 20241209 171300 4459700880 7860 7860 7860 7860 0
211 20241209 171200 4459700880 7860 7860 7860 7860 0
212 20241209 171100 4459700880 7860 7860 7860 7860 23474
213 20241209 171000 4459700880 7860 7860 7860 7860 0
214 20241209 170900 4459700880 7860 7860 7860 7860 0
215 20241209 170800 4459700880 7860 7860 7860 7860 0
216 20241209 170700 4459700880 7860 7860 7860 7860 0
217 20241209 170600 4459700880 7860 7860 7860 7860 0
218 20241209 170500 4459700880 7860 7860 7860 7860 0
219 20241209 170400 4459700880 7860 7860 7860 7860 0
220 20241209 170300 4459700880 7860 7860 7860 7860 0
221 20241209 170200 4459700880 7860 7860 7860 7860 0
222 20241209 170100 4459700880 7860 7860 7860 7860 0
223 20241209 170000 4459700880 7860 7860 7860 7860 0
224 20241209 165900 4459700880 7860 7860 7860 7860 0
225 20241209 165800 4459700880 7860 7860 7860 7860 0
226 20241209 165700 4459700880 7860 7860 7860 7860 0
227 20241209 165600 4459700880 7860 7860 7860 7860 0
228 20241209 165500 4459700880 7860 7860 7860 7860 0
229 20241209 165400 4459700880 7860 7860 7860 7860 0
230 20241209 165300 4459700880 7860 7860 7860 7860 0
231 20241209 165200 4459700880 7860 7860 7860 7860 0
232 20241209 165100 4459700880 7860 7860 7860 7860 0
233 20241209 165000 4459700880 7860 7860 7860 7860 0
234 20241209 164900 4459700880 7860 7860 7860 7860 0
235 20241209 164800 4459700880 7860 7860 7860 7860 0
236 20241209 164700 4459700880 7860 7860 7860 7860 0
237 20241209 164600 4459700880 7860 7860 7860 7860 0
238 20241209 164500 4459700880 7860 7860 7860 7860 0
239 20241209 164400 4459700880 7860 7860 7860 7860 0
240 20241209 164300 4459700880 7860 7860 7860 7860 0
241 20241209 164200 4459700880 7860 7860 7860 7860 0
242 20241209 164100 4459700880 7860 7860 7860 7860 23474
243 20241209 164000 4459700880 7860 7860 7860 7860 0
244 20241209 163900 4459700880 7860 7860 7860 7860 0
245 20241209 163800 4459700880 7860 7860 7860 7860 0
246 20241209 163700 4459700880 7860 7860 7860 7860 0
247 20241209 163600 4459700880 7860 7860 7860 7860 0
248 20241209 163500 4459700880 7860 7860 7860 7860 0
249 20241209 163400 4459700880 7860 7860 7860 7860 0
250 20241209 163300 4459700880 7860 7860 7860 7860 0
251 20241209 163200 4459700880 7860 7860 7860 7860 0
252 20241209 163100 4459700880 7860 7860 7860 7860 0
253 20241209 163000 4459700880 7860 7860 7860 7860 0
254 20241209 162900 4459700880 7860 7860 7860 7860 0
255 20241209 162800 4459700880 7860 7860 7860 7860 0
256 20241209 162700 4459700880 7860 7860 7860 7860 0
257 20241209 162600 4459700880 7860 7860 7860 7860 0
258 20241209 162500 4459700880 7860 7860 7860 7860 0
259 20241209 162400 4459700880 7860 7860 7860 7860 0
260 20241209 162300 4459700880 7860 7860 7860 7860 0
261 20241209 162200 4459700880 7860 7860 7860 7860 0
262 20241209 162100 4459700880 7860 7860 7860 7860 0
263 20241209 162000 4459700880 7860 7860 7860 7860 0
264 20241209 161900 4459700880 7860 7860 7860 7860 0
265 20241209 161800 4459700880 7860 7860 7860 7860 0
266 20241209 161700 4459700880 7860 7860 7860 7860 0
267 20241209 161600 4459700880 7860 7860 7860 7860 0
268 20241209 161500 4459700880 7860 7860 7860 7860 0
269 20241209 161400 4459700880 7860 7860 7860 7860 0
270 20241209 161300 4459700880 7860 7860 7860 7860 0
271 20241209 161200 4459700880 7860 7860 7860 7860 0
272 20241209 161100 4459700880 7860 7860 7860 7860 23474
273 20241209 161000 4459700880 7860 7860 7860 7860 0
274 20241209 160900 4459700880 7860 7860 7860 7860 0
275 20241209 160800 4459700880 7860 7860 7860 7860 0
276 20241209 160700 4459700880 7860 7860 7860 7860 0
277 20241209 160600 4459700880 7860 7860 7860 7860 0
278 20241209 160500 4459700880 7860 7860 7860 7860 0
279 20241209 160400 4459700880 7860 7860 7860 7860 0
280 20241209 160300 4459700880 7860 7860 7860 7860 0
281 20241209 160200 4459700880 7860 7860 7860 7860 0
282 20241209 160100 4459700880 7860 7860 7860 7860 0
283 20241209 160000 4459700880 7860 7860 7860 7860 0
284 20241209 155900 4459700880 7860 7860 7860 7860 0
285 20241209 155800 4459700880 7860 7860 7860 7860 0
286 20241209 155700 4459700880 7860 7860 7860 7860 0
287 20241209 155600 4459700880 7860 7860 7860 7860 0
288 20241209 155500 4459700880 7860 7860 7860 7860 0
289 20241209 155400 4459700880 7860 7860 7860 7860 0
290 20241209 155300 4459700880 7860 7860 7860 7860 0
291 20241209 155200 4459700880 7860 7860 7860 7860 0
292 20241209 155100 4459700880 7860 7860 7860 7860 0
293 20241209 155000 4459700880 7860 7860 7860 7860 0
294 20241209 154900 4459700880 7860 7860 7860 7860 0
295 20241209 154800 4459700880 7860 7860 7860 7860 0
296 20241209 154700 4459700880 7860 7860 7860 7860 0
297 20241209 154600 4459700880 7860 7860 7860 7860 0
298 20241209 154500 4459700880 7860 7860 7860 7860 0
299 20241209 154400 4459700880 7860 7860 7860 7860 0
300 20241209 154300 4459700880 7860 7860 7860 7860 0
301 20241209 154200 4459700880 7860 7860 7860 7860 0
302 20241209 154100 4459700880 7860 7860 7860 7860 23474
303 20241209 154000 4459700880 7860 7860 7860 7860 0
304 20241209 153900 4459700880 7860 7860 7860 7860 0
305 20241209 153800 4459700880 7860 7860 7860 7860 0
306 20241209 153700 4459700880 7860 7860 7860 7860 0
307 20241209 153600 4459700880 7860 7860 7860 7860 0
308 20241209 153500 4459700880 7860 7860 7860 7860 0
309 20241209 153400 4459700880 7860 7860 7860 7860 0
310 20241209 153300 4459700880 7860 7860 7860 7860 0
311 20241209 153200 4459700880 7860 7860 7860 7860 0
312 20241209 153100 4459700880 7860 7860 7860 7860 0
313 20241209 153000 4459700880 7860 7860 7860 7860 23474
314 20241209 152900 4275195240 7860 7860 7860 7860 0
315 20241209 152800 4275195240 7860 7860 7860 7860 0
316 20241209 152700 4275195240 7860 7860 7860 7860 0
317 20241209 152600 4275195240 7860 7860 7860 7860 0
318 20241209 152500 4275195240 7860 7860 7860 7860 0
319 20241209 152400 4275195240 7860 7860 7860 7860 0
320 20241209 152300 4275195240 7860 7860 7860 7860 0
321 20241209 152200 4275195240 7860 7860 7860 7860 0
322 20241209 152100 4275195240 7860 7860 7860 7860 0
323 20241209 152000 4275195240 7860 7860 7860 7860 0
324 20241209 151900 4275195240 7860 7870 7900 7860 2812
325 20241209 151800 4253035990 7870 7870 7870 7870 496
326 20241209 151700 4249132470 7870 7880 7880 7860 1752
327 20241209 151600 4235344890 7880 7870 7890 7870 850
328 20241209 151500 4228652180 7890 7880 7900 7870 3983
329 20241209 151400 4197236450 7880 7890 7890 7880 343
330 20241209 151300 4194530350 7880 7880 7890 7880 464
331 20241209 151200 4190872110 7890 7890 7890 7870 1974
332 20241209 151100 4175321290 7860 7890 7890 7860 1701
333 20241209 151000 4161929820 7890 7880 7900 7870 3697
334 20241209 150900 4132786560 7890 7880 7900 7870 1120
335 20241209 150800 4123967580 7900 7880 7900 7870 4372
336 20241209 150700 4089516550 7880 7890 7900 7880 2115
337 20241209 150600 4072828690 7890 7890 7900 7890 3496
338 20241209 150500 4045241400 7900 7900 7900 7900 2981
339 20241209 150400 4021691500 7900 7910 7910 7900 2581
340 20241209 150300 4001281030 7900 7910 7920 7900 1513
341 20241209 150200 3989320450 7910 7910 7920 7910 2376
342 20241209 150100 3970524160 7940 7910 7940 7910 3727
343 20241209 150000 3941026770 7920 7880 7920 7880 3123
344 20241209 145900 3916351010 7890 7880 7890 7870 231
345 20241209 145800 3914531070 7890 7870 7890 7870 2485
346 20241209 145700 3894949390 7860 7890 7890 7860 1217
347 20241209 145600 3885358520 7870 7900 7900 7870 3446
348 20241209 145500 3858211110 7890 7900 7910 7890 2355
349 20241209 145400 3839604630 7910 7900 7910 7890 165
350 20241209 145300 3838301540 7890 7890 7900 7880 2899
351 20241209 145200 3815427660 7880 7890 7890 7880 2415
352 20241209 145100 3796392560 7890 7890 7900 7880 1433
353 20241209 145000 3785085360 7890 7870 7910 7860 2686
354 20241209 144900 3763894640 7870 7860 7870 7850 511
355 20241209 144800 3759878420 7850 7850 7880 7850 1699
356 20241209 144700 3746537790 7870 7890 7890 7850 3523
357 20241209 144600 3718817000 7890 7880 7890 7880 124
358 20241209 144500 3717839740 7880 7890 7890 7880 57
359 20241209 144400 3717390190 7890 7890 7900 7870 2867
360 20241209 144300 3694770300 7890 7910 7910 7840 12165
361 20241209 144200 3599123310 7910 7910 7910 7900 450
362 20241209 144100 3595564990 7910 7900 7910 7900 1057
363 20241209 144000 3587208110 7900 7890 7900 7880 2730
364 20241209 143900 3565666660 7900 7900 7900 7900 83
365 20241209 143800 3565010960 7900 7910 7910 7890 592
366 20241209 143700 3560336980 7900 7900 7910 7900 1085
367 20241209 143600 3551763400 7900 7910 7910 7900 380
368 20241209 143500 3548760170 7910 7910 7930 7900 10896
369 20241209 143400 3462596820 7910 7930 7930 7910 3930
370 20241209 143300 3431508620 7930 7920 7930 7910 150
371 20241209 143200 3430320550 7920 7930 7930 7920 50
372 20241209 143100 3429924310 7930 7930 7930 7920 1353
373 20241209 143000 3419206770 7930 7920 7930 7910 2247
374 20241209 142900 3401410970 7920 7940 7940 7920 3779
375 20241209 142800 3371463870 7940 7940 7940 7940 127
376 20241209 142700 3370455490 7940 7930 7940 7930 148
377 20241209 142600 3369281560 7940 7950 7950 7940 1182
378 20241209 142500 3359893760 7940 7940 7940 7940 20
379 20241209 142400 3359734960 7950 7950 7950 7950 1164
380 20241209 142300 3350481160 7960 7970 7970 7960 52
381 20241209 142200 3350067110 7940 7980 7980 7940 1973
382 20241209 142100 3334360350 7980 7960 7990 7960 1690
383 20241209 142000 3320869380 7960 7970 7970 7960 152
384 20241209 141900 3319658480 7970 7950 7970 7950 5280
385 20241209 141800 3277597330 7950 7980 7980 7940 6328
386 20241209 141700 3227260000 7980 7980 7980 7980 104
387 20241209 141600 3226430080 7970 7990 7990 7970 3647
388 20241209 141500 3197361290 7990 7980 7990 7980 739
389 20241209 141400 3191463740 7980 7980 7990 7980 1603
390 20241209 141300 3178661710 7990 7990 7990 7990 29
391 20241209 141200 3178430000 7990 7990 7990 7990 3
392 20241209 141100 3178406030 7980 7980 7990 7980 300
393 20241209 141000 3176011630 7990 7960 7990 7960 985
394 20241209 140900 3168159390 7970 7960 7970 7950 2015
395 20241209 140800 3152113560 7970 7980 7980 7970 1278
396 20241209 140700 3141927600 7980 7980 7980 7980 368
397 20241209 140600 3138990960 7980 7970 7980 7970 41
398 20241209 140500 3138663800 7970 7980 7980 7970 334
399 20241209 140400 3135999480 7980 7980 7980 7980 30
400 20241209 140300 3135760080 7970 7980 7980 7970 8
401 20241209 140200 3135696260 7980 7980 7990 7980 82
402 20241209 140100 3135041880 7980 7980 7980 7970 115
403 20241209 140000 3134125180 7970 7990 7990 7970 738
404 20241209 135900 3128234200 7990 7990 7990 7990 145
405 20241209 135800 3127075650 7980 7970 7990 7970 312
406 20241209 135700 3124587530 7970 7980 7980 7970 1622
407 20241209 135600 3111658700 7980 8000 8000 7980 2811
408 20241209 135500 3089224300 7990 8020 8020 7990 424
409 20241209 135400 3085827850 8010 7990 8020 7990 2913
410 20241209 135300 3062515320 7980 7970 7990 7970 2523
411 20241209 135200 3042373670 7970 7950 7970 7950 145
412 20241209 135100 3041220740 7950 7950 7950 7950 605
413 20241209 135000 3036410990 7950 7940 7960 7940 3493
414 20241209 134900 3008632740 7950 7950 7960 7950 900
415 20241209 134800 3001477650 7950 7950 7950 7940 872
416 20241209 134700 2994551570 7950 7950 7960 7950 255
417 20241209 134600 2992523890 7960 7970 7970 7960 43
418 20241209 134500 2992181310 7960 7960 7960 7960 0
419 20241209 134400 2992181310 7960 7970 7970 7960 1069
420 20241209 134300 2983661480 7960 7970 7970 7960 38
421 20241209 134200 2983358720 7960 7950 7960 7950 602
422 20241209 134100 2978566850 7950 7950 7950 7950 48
423 20241209 134000 2978185250 7950 7950 7950 7940 541
424 20241209 133900 2973885320 7950 7950 7950 7940 981
425 20241209 133800 2966095770 7950 7950 7950 7950 211
426 20241209 133700 2964418320 7950 7960 7960 7950 221
427 20241209 133600 2962660990 7960 7940 7960 7940 1222
428 20241209 133500 2952947590 7950 7940 7950 7940 137
429 20241209 133400 2951859790 7950 7940 7950 7940 788
430 20241209 133300 2945601510 7940 7950 7950 7940 444
431 20241209 133200 2942074130 7950 7950 7960 7950 1605
432 20241209 133100 2929314080 7950 7950 7950 7940 1342
433 20241209 133000 2918645190 7950 7950 7950 7950 485
434 20241209 132900 2914789440 7940 7940 7940 7930 641
435 20241209 132800 2909704900 7950 7940 7950 7940 363
436 20241209 132700 2906819090 7940 7940 7940 7940 3
437 20241209 132600 2906795270 7920 7940 7940 7920 1009
438 20241209 132500 2898797710 7940 7940 7940 7920 1180
439 20241209 132400 2889444590 7950 7950 7950 7950 27
440 20241209 132300 2889229940 7960 7960 7960 7960 1
441 20241209 132200 2889221980 7930 7950 7950 7930 2433
442 20241209 132100 2869903660 7950 7970 7970 7950 68
443 20241209 132000 2869362530 7970 7970 7970 7970 1
444 20241209 131900 2869354560 7970 7970 7970 7970 1165
445 20241209 131800 2860069510 7970 7940 7970 7940 1350
446 20241209 131700 2849334560 7950 7950 7950 7930 529
447 20241209 131600 2845137710 7950 7950 7950 7950 81
448 20241209 131500 2844493760 7950 7950 7950 7950 2156
449 20241209 131400 2827353560 7940 7930 7940 7930 138
450 20241209 131300 2826259080 7930 7950 7950 7930 221
451 20241209 131200 2824504460 7950 7950 7950 7950 3163
452 20241209 131100 2799358610 7950 7960 7970 7930 4547
453 20241209 131000 2763199200 7930 7960 7960 7930 1203
454 20241209 130900 2753649350 7960 7940 7960 7930 1154
455 20241209 130800 2744486690 7970 7950 7970 7940 1338
456 20241209 130700 2733843780 7970 7950 7970 7950 101
457 20241209 130600 2733040810 7970 7950 7970 7910 3717
458 20241209 130500 2703559090 7950 7920 7950 7920 3687
459 20241209 130400 2674306300 7910 7940 7940 7910 6242
460 20241209 130300 2624897170 7950 7950 7950 7950 391
461 20241209 130200 2621788720 7940 7940 7940 7920 4499
462 20241209 130100 2586086600 7940 7950 7950 7940 224
463 20241209 130000 2584306710 7940 7970 7970 7940 2521
464 20241209 125900 2564267990 7980 7970 7980 7960 712
465 20241209 125800 2558592780 7980 7980 7980 7970 54
466 20241209 125700 2558161880 7980 7980 7980 7980 2
467 20241209 125600 2558145920 7960 7970 7980 7960 92
468 20241209 125500 2557413290 7960 7980 7980 7960 1028
469 20241209 125400 2549221800 7990 7990 7990 7980 610
470 20241209 125300 2544348000 7980 7970 7980 7970 842
471 20241209 125200 2537630440 7950 7980 7980 7950 5130
472 20241209 125100 2496791920 7980 7980 7980 7980 144
473 20241209 125000 2495642800 7980 7990 7990 7980 1091
474 20241209 124900 2486933550 7990 7990 8000 7990 716
475 20241209 124800 2481212420 8000 7990 8000 7980 1109
476 20241209 124700 2472345630 8000 8010 8010 8000 66
477 20241209 124600 2471817240 8010 8020 8020 8000 1274
478 20241209 124500 2461623490 8020 8030 8030 8020 125
479 20241209 124400 2460620860 8030 8030 8030 8030 493
480 20241209 124300 2456662070 8010 8020 8020 8000 1058
481 20241209 124200 2448190250 8040 8040 8040 8040 2
482 20241209 124100 2448174170 8030 8020 8030 8020 942
483 20241209 124000 2440615920 8010 8010 8020 8010 622
484 20241209 123900 2435632250 8010 8010 8010 8000 170
485 20241209 123800 2434271660 8010 8010 8010 8000 862
486 20241209 123700 2427374270 8000 8000 8000 8000 703
487 20241209 123600 2421750270 8000 8000 8000 8000 5
488 20241209 123500 2421710270 8010 8000 8010 8000 506
489 20241209 123400 2417661620 8000 8000 8000 8000 4
490 20241209 123300 2417629620 8010 7990 8020 7990 431
491 20241209 123200 2414181760 8000 8000 8000 8000 120
492 20241209 123100 2413221760 8000 7990 8010 7990 525
493 20241209 123000 2409023220 7970 7990 7990 7970 410
494 20241209 122900 2405752240 7980 8000 8000 7980 269
495 20241209 122800 2403603620 8000 7990 8000 7990 82
496 20241209 122700 2402948150 7990 7990 7990 7990 821
497 20241209 122600 2396388360 8000 8000 8000 8000 21
498 20241209 122500 2396220360 8000 8000 8000 8000 269
499 20241209 122400 2394068360 7980 7990 7990 7980 541
500 20241209 122300 2389750800 7990 8000 8000 7990 4
501 20241209 122200 2389718810 8000 8000 8000 7990 439
502 20241209 122100 2386209900 7990 7990 7990 7990 175
503 20241209 122000 2384811650 7990 8010 8010 7990 210
504 20241209 121900 2383131790 8010 8020 8020 8010 800
505 20241209 121800 2376723710 8010 8020 8020 8010 46
506 20241209 121700 2376355160 8030 8030 8030 8030 29
507 20241209 121600 2376122290 8030 8030 8030 8010 445
508 20241209 121500 2372556290 8040 8040 8040 8030 775
509 20241209 121400 2366326510 8050 8040 8050 8040 29
510 20241209 121300 2366093260 8040 8050 8050 8040 122
511 20241209 121200 2365111660 8030 8030 8030 8030 60
512 20241209 121100 2364629860 8050 8040 8050 8040 3588
513 20241209 121000 2335751100 8040 8040 8040 8040 37
514 20241209 120900 2335453620 8030 8040 8040 8030 221
515 20241209 120800 2333676790 8040 8040 8040 8040 678
516 20241209 120700 2328225670 8030 8040 8040 8030 21
517 20241209 120600 2328056850 8040 8030 8040 8030 376
518 20241209 120500 2325037550 8010 8030 8030 8010 15
519 20241209 120400 2324917300 8020 8000 8020 8000 511
520 20241209 120300 2320822210 8000 7990 8000 7980 1547
521 20241209 120200 2308447810 7990 7980 7990 7980 189
522 20241209 120100 2306938820 7990 7990 7990 7980 116
523 20241209 120000 2306012730 7990 7980 7990 7980 237
524 20241209 115900 2304120160 7980 7990 7990 7980 402
525 20241209 115800 2300909810 7990 7990 7990 7980 379
526 20241209 115700 2297881930 8000 8000 8000 8000 34
527 20241209 115600 2297609930 8000 7990 8000 7990 97
528 20241209 115500 2296834870 7990 8000 8000 7990 12
529 20241209 115400 2296738900 8000 7980 8000 7980 1201
530 20241209 115300 2287142910 7980 7980 7980 7980 411
531 20241209 115200 2283863130 7980 7990 7990 7980 100
532 20241209 115100 2283064750 8000 8000 8000 8000 120
533 20241209 115000 2282104750 7990 7990 8000 7990 38
534 20241209 114900 2281800830 7990 8000 8000 7990 515
535 20241209 114800 2277685890 8000 7990 8000 7990 176
536 20241209 114700 2276279620 7990 7990 7990 7990 14
537 20241209 114600 2276167760 7980 7990 7990 7970 375
538 20241209 114500 2273175590 8000 7980 8000 7980 269
539 20241209 114400 2271028810 8010 8000 8010 7980 538
540 20241209 114300 2266723010 7980 8010 8010 7980 5040
541 20241209 114200 2226501110 8010 7990 8010 7990 595
542 20241209 114100 2221741850 7990 7990 7990 7990 263
543 20241209 114000 2219640480 7990 8000 8000 7990 194
544 20241209 113900 2218090120 8000 8000 8000 8000 18
545 20241209 113800 2217946120 8000 8000 8000 8000 227
546 20241209 113700 2216130120 8000 8010 8010 8000 45
547 20241209 113600 2215769870 8010 8010 8010 8010 144
548 20241209 113500 2214616430 8010 8010 8010 8000 209
549 20241209 113400 2212943340 8010 8000 8010 8000 3880
550 20241209 113300 2181902100 7990 7990 7990 7980 103
551 20241209 113200 2181080120 8000 8000 8000 7980 1668
552 20241209 113100 2167751880 8000 8000 8000 8000 4897
553 20241209 113000 2128575880 7990 8010 8010 7990 1265
554 20241209 112900 2118456310 8010 8010 8010 8000 63
555 20241209 112800 2117951750 8010 7990 8010 7990 1613
556 20241209 112700 2105062180 7980 7970 7980 7970 4310
557 20241209 112600 2070709990 7970 7990 7990 7970 307
558 20241209 112500 2068261540 7990 8000 8000 7990 224
559 20241209 112400 2066471490 8000 8010 8010 7990 199
560 20241209 112300 2064879450 8010 8030 8030 8010 931
561 20241209 112200 2057414870 8030 8030 8030 8030 162
562 20241209 112100 2056114010 8020 8030 8030 8020 152
563 20241209 112000 2054893930 8030 8030 8050 8020 805
564 20241209 111900 2048427940 8050 8020 8050 8020 7251
565 20241209 111800 1990178880 8020 8000 8020 8000 1644
566 20241209 111700 1977025880 8000 8000 8000 8000 1
567 20241209 111600 1977017880 8000 7990 8000 7980 590
568 20241209 111500 1972307440 7980 7970 7980 7970 414
569 20241209 111400 1969004790 7960 7970 7970 7960 1809
570 20241209 111300 1954595660 7970 7970 7970 7960 417
571 20241209 111200 1951275070 7980 7980 7980 7980 28
572 20241209 111100 1951051630 7960 7960 7960 7960 100
573 20241209 111000 1950255630 7960 7960 7960 7960 15
574 20241209 110900 1950136230 7960 7980 7980 7960 2277
575 20241209 110800 1932002620 7980 7990 7990 7980 773
576 20241209 110700 1925833850 7990 8020 8020 7990 4687
577 20241209 110600 1888339550 8020 8020 8020 8020 7
578 20241209 110500 1888283410 8010 8010 8010 8010 285
579 20241209 110400 1886000560 8010 8000 8010 8000 59
580 20241209 110300 1885528270 8000 8000 8000 8000 52
581 20241209 110200 1885112270 8000 7990 8000 7990 122
582 20241209 110100 1884137050 7990 7990 7990 7990 0
583 20241209 110000 1884137050 7990 8010 8010 7990 311
584 20241209 105900 1881647340 8000 8000 8000 8000 123
585 20241209 105800 1880663340 7990 7980 7990 7970 349
586 20241209 105700 1877877080 7970 7980 7980 7970 230
587 20241209 105600 1876043680 7990 7980 7990 7980 582
588 20241209 105500 1871396200 7970 7980 7980 7970 353
589 20241209 105400 1868580040 7980 8000 8000 7980 952
590 20241209 105300 1860976680 8000 8020 8020 8000 5202
591 20241209 105200 1819348710 8020 8030 8030 8020 61
592 20241209 105100 1818859390 8030 8030 8030 8030 147
593 20241209 105000 1817678980 8030 8030 8030 8030 9
594 20241209 104900 1817606710 8030 8040 8040 8030 132
595 20241209 104800 1816546720 8040 8030 8040 8030 317
596 20241209 104700 1813999920 8040 8040 8040 8030 342
597 20241209 104600 1811251480 8040 8030 8040 8030 56
598 20241209 104500 1810801510 8030 8040 8040 8030 426
599 20241209 104400 1807377010 8030 8030 8040 8030 432
600 20241209 104300 1803907760 8000 8010 8010 8000 3
601 20241209 104200 1803883750 8030 8030 8050 8010 2888
602 20241209 104100 1780680180 8030 8030 8030 8030 715
603 20241209 104000 1774938730 8040 8050 8050 8040 73
604 20241209 103900 1774351710 8050 8040 8050 8030 916
605 20241209 103800 1766987180 8040 8040 8040 8040 20
606 20241209 103700 1766826380 8050 8030 8050 8030 27
607 20241209 103600 1766609280 8030 8030 8030 8030 0
608 20241209 103500 1766609280 8030 8030 8040 8030 1114
609 20241209 103400 1757657750 8040 8010 8040 8010 976
610 20241209 103300 1749820560 8020 8020 8020 8020 30
611 20241209 103200 1749579960 8020 8010 8020 8010 104
612 20241209 103100 1748746380 8020 7990 8020 7990 1840
613 20241209 103000 1734016930 7970 7950 7980 7950 1219
614 20241209 102900 1724297440 7950 7960 7970 7950 5423
615 20241209 102800 1681161020 7960 8010 8010 7960 2000
616 20241209 102700 1665197840 8010 8020 8020 8010 1120
617 20241209 102600 1656224990 8040 8030 8040 8030 150
618 20241209 102500 1655019800 8030 8030 8030 8030 29
619 20241209 102400 1654786930 8020 8030 8030 8010 284
620 20241209 102300 1652509100 8020 8020 8030 8020 123
621 20241209 102200 1651522450 8030 8010 8030 8010 367
622 20241209 102100 1648579200 8020 8020 8020 8020 41
623 20241209 102000 1648250380 8020 8020 8020 8000 144
624 20241209 101900 1647095980 8020 8010 8020 8000 790
625 20241209 101800 1640771950 7990 8010 8010 7990 847
626 20241209 101700 1634000620 8010 8020 8020 8000 7356
627 20241209 101600 1575140300 8010 8010 8020 8010 976
628 20241209 101500 1567321440 8020 8020 8020 8010 2121
629 20241209 101400 1550329740 8020 8060 8060 8020 2270
630 20241209 101300 1532096590 8050 8060 8060 8050 208
631 20241209 101200 1530422090 8060 8060 8060 8060 53
632 20241209 101100 1529994910 8060 8060 8060 8050 54
633 20241209 101000 1529559700 8060 8050 8060 8040 285
634 20241209 100900 1527266750 8050 8050 8050 8050 1682
635 20241209 100800 1513726650 8030 8050 8050 8030 3922
636 20241209 100700 1482158370 8050 8050 8050 8040 1192
637 20241209 100600 1472573290 8050 8040 8050 8040 227
638 20241209 100500 1470746000 8040 8050 8050 8040 1212
639 20241209 100400 1461001510 8040 8070 8070 8040 1694
640 20241209 100300 1447357600 8070 8070 8080 8070 440
641 20241209 100200 1443806510 8070 8070 8080 8070 458
642 20241209 100100 1440109930 8070 8070 8070 8060 451
643 20241209 100000 1436472770 8070 8060 8080 8060 289
644 20241209 095900 1434140460 8060 8060 8060 8060 862
645 20241209 095800 1427192740 8060 8060 8070 8030 1568
646 20241209 095700 1414553030 8040 8060 8060 8040 408
647 20241209 095600 1411272310 8060 8050 8060 8050 220
648 20241209 095500 1409499340 8020 8020 8020 8010 1102
649 20241209 095400 1400662800 8010 8010 8020 8000 1271
650 20241209 095300 1390482340 8020 8050 8050 8020 1898
651 20241209 095200 1375249760 8060 8060 8060 8030 1758
652 20241209 095100 1361097320 8050 8030 8050 8030 1626
653 20241209 095000 1348009360 8040 8040 8040 8030 776
654 20241209 094900 1341776480 8040 8040 8040 8030 1012
655 20241209 094800 1333640990 8040 8030 8040 8030 595
656 20241209 094700 1328857290 8040 8040 8050 8030 656
657 20241209 094600 1323583100 8040 8000 8050 8000 2925
658 20241209 094500 1300164170 7990 8000 8000 7990 553
659 20241209 094400 1295740370 8000 8000 8010 7990 686
660 20241209 094300 1290253190 8000 8010 8010 8000 398
661 20241209 094200 1287068860 8010 8030 8030 8000 786
662 20241209 094100 1280766870 8030 8040 8040 8030 45
663 20241209 094000 1280405510 8040 8010 8040 8010 555
664 20241209 093900 1275952240 8000 8000 8000 7990 639
665 20241209 093800 1270843740 8000 7990 8000 7980 336
666 20241209 093700 1268159700 8000 7980 8000 7970 2504
667 20241209 093600 1248177450 7980 8010 8010 7980 3920
668 20241209 093500 1216863460 8010 8000 8010 7990 3274
669 20241209 093400 1190673960 7990 7990 8010 7980 1447
670 20241209 093300 1179108310 7990 7960 8000 7960 1878
671 20241209 093200 1164111610 7980 7950 7980 7930 3000
672 20241209 093100 1140217390 7940 7890 7950 7890 2143
673 20241209 093000 1123236960 7900 7950 7950 7900 7505
674 20241209 092900 1063898020 7950 7940 7970 7940 1806
675 20241209 092800 1049531660 7920 7940 7940 7910 190
676 20241209 092700 1048024960 7940 7920 7940 7900 7850
677 20241209 092600 985761450 7900 7920 7920 7900 6836
678 20241209 092500 931708260 7930 7970 7970 7920 5203
679 20241209 092400 890377110 7960 7980 7980 7950 3919
680 20241209 092300 859175990 7980 8010 8010 7980 2171
681 20241209 092200 841813300 8010 8000 8010 8000 4401
682 20241209 092100 806598270 8000 8020 8020 8000 3335
683 20241209 092000 779888100 8020 8020 8020 8010 1624
684 20241209 091900 766871770 8010 8040 8040 8010 8131
685 20241209 091800 701604250 8050 8050 8060 8040 251
686 20241209 091700 699584940 8050 8060 8060 8050 288
687 20241209 091600 697266180 8050 8030 8070 8030 367
688 20241209 091500 694314850 8070 8050 8070 8030 807
689 20241209 091400 687825560 8050 8050 8050 8010 2846
690 20241209 091300 664991040 8050 8090 8100 8020 2966
691 20241209 091200 641103050 8090 8060 8100 8060 7366
692 20241209 091100 581594920 8050 8050 8090 8050 2702
693 20241209 091000 559798510 8040 8050 8060 8040 246
694 20241209 090900 557818320 8050 8030 8050 8010 8906
695 20241209 090800 486383260 8030 8050 8070 8020 3261
696 20241209 090700 460157780 8010 7940 8060 7940 5390
697 20241209 090600 416995300 8000 7990 8000 7910 7089
698 20241209 090500 360600780 7990 7970 8010 7960 4187
699 20241209 090400 327149450 7970 8010 8020 7930 6162
700 20241209 090300 278066230 8020 8030 8060 7990 7731
701 20241209 090200 216124020 8030 8110 8130 8020 8860
702 20241209 090100 144766420 8170 8120 8170 8110 6814
703 20241209 090000 89273650 8120 8040 8210 8040 11057