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

744
336370/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,744 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,212200,2231786670,7660,7660,7660,7660,3827
20241209,212100,2231786670,7660,7660,7660,7660,0
20241209,212000,2231786670,7660,7660,7660,7660,0
20241209,211900,2231786670,7660,7660,7660,7660,0
20241209,211800,2231786670,7660,7660,7660,7660,0
20241209,211700,2231786670,7660,7660,7660,7660,0
20241209,211600,2231786670,7660,7660,7660,7660,0
20241209,211500,2231786670,7660,7660,7660,7660,0
20241209,211400,2231786670,7660,7660,7660,7660,0
20241209,211300,2231786670,7660,7660,7660,7660,0
20241209,211200,2231786670,7660,7660,7660,7660,0
20241209,211100,2231786670,7660,7660,7660,7660,0
20241209,211000,2231786670,7660,7660,7660,7660,0
20241209,210900,2231786670,7660,7660,7660,7660,0
20241209,210800,2231786670,7660,7660,7660,7660,0
20241209,210700,2231786670,7660,7660,7660,7660,0
20241209,210600,2231786670,7660,7660,7660,7660,0
20241209,210500,2231786670,7660,7660,7660,7660,0
20241209,210400,2231786670,7660,7660,7660,7660,0
20241209,210300,2231786670,7660,7660,7660,7660,0
20241209,210200,2231786670,7660,7660,7660,7660,0
20241209,210100,2231786670,7660,7660,7660,7660,0
20241209,210000,2231786670,7660,7660,7660,7660,0
20241209,205900,2231786670,7660,7660,7660,7660,0
20241209,205800,2231786670,7660,7660,7660,7660,0
20241209,205700,2231786670,7660,7660,7660,7660,0
20241209,205600,2231786670,7660,7660,7660,7660,0
20241209,205500,2231786670,7660,7660,7660,7660,0
20241209,205400,2231786670,7660,7660,7660,7660,0
20241209,205300,2231786670,7660,7660,7660,7660,0
20241209,205200,2231786670,7660,7660,7660,7660,3827
20241209,205100,2231786670,7660,7660,7660,7660,0
20241209,205000,2231786670,7660,7660,7660,7660,0
20241209,204900,2231786670,7660,7660,7660,7660,0
20241209,204800,2231786670,7660,7660,7660,7660,0
20241209,204700,2231786670,7660,7660,7660,7660,0
20241209,204600,2231786670,7660,7660,7660,7660,0
20241209,204500,2231786670,7660,7660,7660,7660,0
20241209,204400,2231786670,7660,7660,7660,7660,0
20241209,204300,2231786670,7660,7660,7660,7660,0
20241209,204200,2231786670,7660,7660,7660,7660,0
20241209,204100,2231786670,7660,7660,7660,7660,0
20241209,204000,2231786670,7660,7660,7660,7660,0
20241209,203900,2231786670,7660,7660,7660,7660,0
20241209,203800,2231786670,7660,7660,7660,7660,0
20241209,203700,2231786670,7660,7660,7660,7660,0
20241209,203600,2231786670,7660,7660,7660,7660,0
20241209,203500,2231786670,7660,7660,7660,7660,0
20241209,203400,2231786670,7660,7660,7660,7660,0
20241209,203300,2231786670,7660,7660,7660,7660,0
20241209,203200,2231786670,7660,7660,7660,7660,0
20241209,203100,2231786670,7660,7660,7660,7660,0
20241209,203000,2231786670,7660,7660,7660,7660,0
20241209,202900,2231786670,7660,7660,7660,7660,0
20241209,202800,2231786670,7660,7660,7660,7660,0
20241209,202700,2231786670,7660,7660,7660,7660,0
20241209,202600,2231786670,7660,7660,7660,7660,0
20241209,202500,2231786670,7660,7660,7660,7660,0
20241209,202400,2231786670,7660,7660,7660,7660,0
20241209,202300,2231786670,7660,7660,7660,7660,0
20241209,202200,2231786670,7660,7660,7660,7660,3827
20241209,202100,2231786670,7660,7660,7660,7660,0
20241209,202000,2231786670,7660,7660,7660,7660,0
20241209,201900,2231786670,7660,7660,7660,7660,0
20241209,201800,2231786670,7660,7660,7660,7660,0
20241209,201700,2231786670,7660,7660,7660,7660,0
20241209,201600,2231786670,7660,7660,7660,7660,0
20241209,201500,2231786670,7660,7660,7660,7660,0
20241209,201400,2231786670,7660,7660,7660,7660,0
20241209,201300,2231786670,7660,7660,7660,7660,0
20241209,201200,2231786670,7660,7660,7660,7660,0
20241209,201100,2231786670,7660,7660,7660,7660,0
20241209,201000,2231786670,7660,7660,7660,7660,0
20241209,200900,2231786670,7660,7660,7660,7660,0
20241209,200800,2231786670,7660,7660,7660,7660,0
20241209,200700,2231786670,7660,7660,7660,7660,0
20241209,200600,2231786670,7660,7660,7660,7660,0
20241209,200500,2231786670,7660,7660,7660,7660,0
20241209,200400,2231786670,7660,7660,7660,7660,0
20241209,200300,2231786670,7660,7660,7660,7660,0
20241209,200200,2231786670,7660,7660,7660,7660,0
20241209,200100,2231786670,7660,7660,7660,7660,0
20241209,200000,2231786670,7660,7660,7660,7660,0
20241209,195900,2231786670,7660,7660,7660,7660,0
20241209,195800,2231786670,7660,7660,7660,7660,0
20241209,195700,2231786670,7660,7660,7660,7660,0
20241209,195600,2231786670,7660,7660,7660,7660,0
20241209,195500,2231786670,7660,7660,7660,7660,0
20241209,195400,2231786670,7660,7660,7660,7660,0
20241209,195300,2231786670,7660,7660,7660,7660,0
20241209,195200,2231786670,7660,7660,7660,7660,3827
20241209,195100,2231786670,7660,7660,7660,7660,0
20241209,195000,2231786670,7660,7660,7660,7660,0
20241209,194900,2231786670,7660,7660,7660,7660,0
20241209,194800,2231786670,7660,7660,7660,7660,0
20241209,194700,2231786670,7660,7660,7660,7660,0
20241209,194600,2231786670,7660,7660,7660,7660,0
20241209,194500,2231786670,7660,7660,7660,7660,0
20241209,194400,2231786670,7660,7660,7660,7660,0
20241209,194300,2231786670,7660,7660,7660,7660,0
20241209,194200,2231786670,7660,7660,7660,7660,0
20241209,194100,2231786670,7660,7660,7660,7660,0
20241209,194000,2231786670,7660,7660,7660,7660,0
20241209,193900,2231786670,7660,7660,7660,7660,0
20241209,193800,2231786670,7660,7660,7660,7660,0
20241209,193700,2231786670,7660,7660,7660,7660,0
20241209,193600,2231786670,7660,7660,7660,7660,0
20241209,193500,2231786670,7660,7660,7660,7660,0
20241209,193400,2231786670,7660,7660,7660,7660,0
20241209,193300,2231786670,7660,7660,7660,7660,0
20241209,193200,2231786670,7660,7660,7660,7660,0
20241209,193100,2231786670,7660,7660,7660,7660,0
20241209,193000,2231786670,7660,7660,7660,7660,0
20241209,192900,2231786670,7660,7660,7660,7660,0
20241209,192800,2231786670,7660,7660,7660,7660,0
20241209,192700,2231786670,7660,7660,7660,7660,0
20241209,192600,2231786670,7660,7660,7660,7660,0
20241209,192500,2231786670,7660,7660,7660,7660,0
20241209,192400,2231786670,7660,7660,7660,7660,0
20241209,192300,2231786670,7660,7660,7660,7660,0
20241209,192200,2231786670,7660,7660,7660,7660,3827
20241209,192100,2231786670,7660,7660,7660,7660,0
20241209,192000,2231786670,7660,7660,7660,7660,0
20241209,191900,2231786670,7660,7660,7660,7660,0
20241209,191800,2231786670,7660,7660,7660,7660,0
20241209,191700,2231786670,7660,7660,7660,7660,0
20241209,191600,2231786670,7660,7660,7660,7660,0
20241209,191500,2231786670,7660,7660,7660,7660,0
20241209,191400,2231786670,7660,7660,7660,7660,0
20241209,191300,2231786670,7660,7660,7660,7660,0
20241209,191200,2231786670,7660,7660,7660,7660,0
20241209,191100,2231786670,7660,7660,7660,7660,0
20241209,191000,2231786670,7660,7660,7660,7660,0
20241209,190900,2231786670,7660,7660,7660,7660,0
20241209,190800,2231786670,7660,7660,7660,7660,0
20241209,190700,2231786670,7660,7660,7660,7660,0
20241209,190600,2231786670,7660,7660,7660,7660,0
20241209,190500,2231786670,7660,7660,7660,7660,0
20241209,190400,2231786670,7660,7660,7660,7660,0
20241209,190300,2231786670,7660,7660,7660,7660,0
20241209,190200,2231786670,7660,7660,7660,7660,0
20241209,190100,2231786670,7660,7660,7660,7660,0
20241209,190000,2231786670,7660,7660,7660,7660,0
20241209,185900,2231786670,7660,7660,7660,7660,0
20241209,185800,2231786670,7660,7660,7660,7660,0
20241209,185700,2231786670,7660,7660,7660,7660,0
20241209,185600,2231786670,7660,7660,7660,7660,0
20241209,185500,2231786670,7660,7660,7660,7660,0
20241209,185400,2231786670,7660,7660,7660,7660,0
20241209,185300,2231786670,7660,7660,7660,7660,0
20241209,185200,2231786670,7660,7660,7660,7660,3827
20241209,185100,2231786670,7660,7660,7660,7660,0
20241209,185000,2231786670,7660,7660,7660,7660,0
20241209,184900,2231786670,7660,7660,7660,7660,0
20241209,184800,2231786670,7660,7660,7660,7660,0
20241209,184700,2231786670,7660,7660,7660,7660,0
20241209,184600,2231786670,7660,7660,7660,7660,0
20241209,184500,2231786670,7660,7660,7660,7660,0
20241209,184400,2231786670,7660,7660,7660,7660,0
20241209,184300,2231786670,7660,7660,7660,7660,0
20241209,184200,2231786670,7660,7660,7660,7660,0
20241209,184100,2231786670,7660,7660,7660,7660,0
20241209,184000,2231786670,7660,7660,7660,7660,0
20241209,183900,2231786670,7660,7660,7660,7660,0
20241209,183800,2231786670,7660,7660,7660,7660,0
20241209,183700,2231786670,7660,7660,7660,7660,0
20241209,183600,2231786670,7660,7660,7660,7660,0
20241209,183500,2231786670,7660,7660,7660,7660,0
20241209,183400,2231786670,7660,7660,7660,7660,0
20241209,183300,2231786670,7660,7660,7660,7660,0
20241209,183200,2231786670,7660,7660,7660,7660,0
20241209,183100,2231786670,7660,7660,7660,7660,0
20241209,183000,2231786670,7660,7660,7660,7660,0
20241209,182900,2231786670,7660,7660,7660,7660,0
20241209,182800,2231786670,7660,7660,7660,7660,0
20241209,182700,2231786670,7660,7660,7660,7660,0
20241209,182600,2231786670,7660,7660,7660,7660,0
20241209,182500,2231786670,7660,7660,7660,7660,0
20241209,182400,2231786670,7660,7660,7660,7660,0
20241209,182300,2231786670,7660,7660,7660,7660,0
20241209,182200,2231786670,7660,7660,7660,7660,3827
20241209,182100,2231786670,7660,7660,7660,7660,0
20241209,182000,2231786670,7660,7660,7660,7660,0
20241209,181900,2231786670,7660,7660,7660,7660,0
20241209,181800,2231786670,7660,7660,7660,7660,0
20241209,181700,2231786670,7660,7660,7660,7660,0
20241209,181600,2231786670,7660,7660,7660,7660,0
20241209,181500,2231786670,7660,7660,7660,7660,0
20241209,181400,2231786670,7660,7660,7660,7660,0
20241209,181300,2231786670,7660,7660,7660,7660,0
20241209,181200,2231786670,7660,7660,7660,7660,0
20241209,181100,2231786670,7660,7660,7660,7660,0
20241209,181000,2231786670,7660,7660,7660,7660,0
20241209,180900,2231786670,7660,7660,7660,7660,0
20241209,180800,2231786670,7660,7660,7660,7660,0
20241209,180700,2231786670,7660,7660,7660,7660,0
20241209,180600,2231786670,7660,7660,7660,7660,0
20241209,180500,2231786670,7660,7660,7660,7660,0
20241209,180400,2231786670,7660,7660,7660,7660,0
20241209,180300,2231786670,7660,7660,7660,7660,0
20241209,180200,2231786670,7660,7660,7660,7660,0
20241209,180100,2231786670,7660,7660,7660,7660,0
20241209,180000,2231786670,7660,7660,7660,7660,0
20241209,175900,2231786670,7660,7660,7660,7660,0
20241209,175800,2231786670,7660,7660,7660,7660,0
20241209,175700,2231786670,7660,7660,7660,7660,0
20241209,175600,2231786670,7660,7660,7660,7660,0
20241209,175500,2231786670,7660,7660,7660,7660,0
20241209,175400,2231786670,7660,7660,7660,7660,0
20241209,175300,2231786670,7660,7660,7660,7660,0
20241209,175200,2231786670,7660,7660,7660,7660,3827
20241209,175100,2231786670,7660,7660,7660,7660,0
20241209,175000,2231786670,7660,7660,7660,7660,0
20241209,174900,2231786670,7660,7660,7660,7660,0
20241209,174800,2231786670,7660,7660,7660,7660,0
20241209,174700,2231786670,7660,7660,7660,7660,0
20241209,174600,2231786670,7660,7660,7660,7660,0
20241209,174500,2231786670,7660,7660,7660,7660,0
20241209,174400,2231786670,7660,7660,7660,7660,0
20241209,174300,2231786670,7660,7660,7660,7660,0
20241209,174200,2231786670,7660,7660,7660,7660,0
20241209,174100,2231786670,7660,7660,7660,7660,0
20241209,174000,2231786670,7660,7660,7660,7660,0
20241209,173900,2231786670,7660,7660,7660,7660,0
20241209,173800,2231786670,7660,7660,7660,7660,0
20241209,173700,2231786670,7660,7660,7660,7660,0
20241209,173600,2231786670,7660,7660,7660,7660,0
20241209,173500,2231786670,7660,7660,7660,7660,0
20241209,173400,2231786670,7660,7660,7660,7660,0
20241209,173300,2231786670,7660,7660,7660,7660,0
20241209,173200,2231786670,7660,7660,7660,7660,0
20241209,173100,2231786670,7660,7660,7660,7660,0
20241209,173000,2231786670,7660,7660,7660,7660,0
20241209,172900,2231786670,7660,7660,7660,7660,0
20241209,172800,2231786670,7660,7660,7660,7660,0
20241209,172700,2231786670,7660,7660,7660,7660,0
20241209,172600,2231786670,7660,7660,7660,7660,0
20241209,172500,2231786670,7660,7660,7660,7660,0
20241209,172400,2231786670,7660,7660,7660,7660,0
20241209,172300,2231786670,7660,7660,7660,7660,0
20241209,172200,2231786670,7660,7660,7660,7660,3827
20241209,172100,2231786670,7660,7660,7660,7660,0
20241209,172000,2231786670,7660,7660,7660,7660,0
20241209,171900,2231786670,7660,7660,7660,7660,0
20241209,171800,2231786670,7660,7660,7660,7660,0
20241209,171700,2231786670,7660,7660,7660,7660,0
20241209,171600,2231786670,7660,7660,7660,7660,0
20241209,171500,2231786670,7660,7660,7660,7660,0
20241209,171400,2231786670,7660,7660,7660,7660,0
20241209,171300,2231786670,7660,7660,7660,7660,0
20241209,171200,2231786670,7660,7660,7660,7660,0
20241209,171100,2231786670,7660,7660,7660,7660,0
20241209,171000,2231786670,7660,7660,7660,7660,0
20241209,170900,2231786670,7660,7660,7660,7660,0
20241209,170800,2231786670,7660,7660,7660,7660,0
20241209,170700,2231786670,7660,7660,7660,7660,0
20241209,170600,2231786670,7660,7660,7660,7660,0
20241209,170500,2231786670,7660,7660,7660,7660,0
20241209,170400,2231786670,7660,7660,7660,7660,0
20241209,170300,2231786670,7660,7660,7660,7660,0
20241209,170200,2231786670,7660,7660,7660,7660,0
20241209,170100,2231786670,7660,7660,7660,7660,0
20241209,170000,2231786670,7660,7660,7660,7660,0
20241209,165900,2231786670,7660,7660,7660,7660,0
20241209,165800,2231786670,7660,7660,7660,7660,0
20241209,165700,2231786670,7660,7660,7660,7660,0
20241209,165600,2231786670,7660,7660,7660,7660,0
20241209,165500,2231786670,7660,7660,7660,7660,0
20241209,165400,2231786670,7660,7660,7660,7660,0
20241209,165300,2231786670,7660,7660,7660,7660,0
20241209,165200,2231786670,7660,7660,7660,7660,3827
20241209,165100,2231786670,7660,7660,7660,7660,0
20241209,165000,2231786670,7660,7660,7660,7660,0
20241209,164900,2231786670,7660,7660,7660,7660,0
20241209,164800,2231786670,7660,7660,7660,7660,0
20241209,164700,2231786670,7660,7660,7660,7660,0
20241209,164600,2231786670,7660,7660,7660,7660,0
20241209,164500,2231786670,7660,7660,7660,7660,0
20241209,164400,2231786670,7660,7660,7660,7660,0
20241209,164300,2231786670,7660,7660,7660,7660,0
20241209,164200,2231786670,7660,7660,7660,7660,0
20241209,164100,2231786670,7660,7660,7660,7660,0
20241209,164000,2231786670,7660,7660,7660,7660,0
20241209,163900,2231786670,7660,7660,7660,7660,0
20241209,163800,2231786670,7660,7660,7660,7660,0
20241209,163700,2231786670,7660,7660,7660,7660,0
20241209,163600,2231786670,7660,7660,7660,7660,0
20241209,163500,2231786670,7660,7660,7660,7660,0
20241209,163400,2231786670,7660,7660,7660,7660,0
20241209,163300,2231786670,7660,7660,7660,7660,0
20241209,163200,2231786670,7660,7660,7660,7660,0
20241209,163100,2231786670,7660,7660,7660,7660,0
20241209,163000,2231786670,7660,7660,7660,7660,0
20241209,162900,2231786670,7660,7660,7660,7660,0
20241209,162800,2231786670,7660,7660,7660,7660,0
20241209,162700,2231786670,7660,7660,7660,7660,0
20241209,162600,2231786670,7660,7660,7660,7660,0
20241209,162500,2231786670,7660,7660,7660,7660,0
20241209,162400,2231786670,7660,7660,7660,7660,0
20241209,162300,2231786670,7660,7660,7660,7660,0
20241209,162200,2231786670,7660,7660,7660,7660,3827
20241209,162100,2231786670,7660,7660,7660,7660,0
20241209,162000,2231786670,7660,7660,7660,7660,0
20241209,161900,2231786670,7660,7660,7660,7660,0
20241209,161800,2231786670,7660,7660,7660,7660,0
20241209,161700,2231786670,7660,7660,7660,7660,0
20241209,161600,2231786670,7660,7660,7660,7660,0
20241209,161500,2231786670,7660,7660,7660,7660,0
20241209,161400,2231786670,7660,7660,7660,7660,0
20241209,161300,2231786670,7660,7660,7660,7660,0
20241209,161200,2231786670,7660,7660,7660,7660,0
20241209,161100,2231786670,7660,7660,7660,7660,0
20241209,161000,2231786670,7660,7660,7660,7660,0
20241209,160900,2231786670,7660,7660,7660,7660,0
20241209,160800,2231786670,7660,7660,7660,7660,0
20241209,160700,2231786670,7660,7660,7660,7660,0
20241209,160600,2231786670,7660,7660,7660,7660,0
20241209,160500,2231786670,7660,7660,7660,7660,0
20241209,160400,2231786670,7660,7660,7660,7660,0
20241209,160300,2231786670,7660,7660,7660,7660,0
20241209,160200,2231786670,7660,7660,7660,7660,0
20241209,160100,2231786670,7660,7660,7660,7660,0
20241209,160000,2231786670,7660,7660,7660,7660,0
20241209,155900,2231786670,7660,7660,7660,7660,0
20241209,155800,2231786670,7660,7660,7660,7660,0
20241209,155700,2231786670,7660,7660,7660,7660,0
20241209,155600,2231786670,7660,7660,7660,7660,0
20241209,155500,2231786670,7660,7660,7660,7660,0
20241209,155400,2231786670,7660,7660,7660,7660,0
20241209,155300,2231786670,7660,7660,7660,7660,0
20241209,155200,2231786670,7660,7660,7660,7660,3827
20241209,155100,2231786670,7660,7660,7660,7660,0
20241209,155000,2231786670,7660,7660,7660,7660,0
20241209,154900,2231786670,7660,7660,7660,7660,0
20241209,154800,2231786670,7660,7660,7660,7660,0
20241209,154700,2231786670,7660,7660,7660,7660,0
20241209,154600,2231786670,7660,7660,7660,7660,0
20241209,154500,2231786670,7660,7660,7660,7660,0
20241209,154400,2231786670,7660,7660,7660,7660,0
20241209,154300,2231786670,7660,7660,7660,7660,0
20241209,154200,2231786670,7660,7660,7660,7660,0
20241209,154100,2231786670,7660,7660,7660,7660,0
20241209,154000,2231786670,7660,7660,7660,7660,0
20241209,153900,2231786670,7660,7660,7660,7660,0
20241209,153800,2231786670,7660,7660,7660,7660,0
20241209,153700,2231786670,7660,7660,7660,7660,0
20241209,153600,2231786670,7660,7660,7660,7660,0
20241209,153500,2231786670,7660,7660,7660,7660,0
20241209,153400,2231786670,7660,7660,7660,7660,0
20241209,153300,2231786670,7660,7660,7660,7660,0
20241209,153200,2231786670,7660,7660,7660,7660,0
20241209,153100,2231786670,7660,7660,7660,7660,0
20241209,153000,2231786670,7660,7660,7660,7660,3827
20241209,152900,2202471850,7710,7710,7710,7710,0
20241209,152800,2202471850,7710,7710,7710,7710,0
20241209,152700,2202471850,7710,7710,7710,7710,0
20241209,152600,2202471850,7710,7710,7710,7710,0
20241209,152500,2202471850,7710,7710,7710,7710,0
20241209,152400,2202471850,7710,7710,7710,7710,0
20241209,152300,2202471850,7710,7710,7710,7710,0
20241209,152200,2202471850,7710,7710,7710,7710,0
20241209,152100,2202471850,7710,7710,7710,7710,0
20241209,152000,2202471850,7710,7710,7710,7710,0
20241209,151900,2202471850,7710,7710,7710,7700,90
20241209,151800,2201777960,7710,7650,7710,7650,329
20241209,151700,2199244250,7650,7670,7710,7650,822
20241209,151600,2192951160,7710,7670,7710,7660,2629
20241209,151500,2172771970,7660,7690,7690,7660,345
20241209,151400,2170127850,7690,7670,7690,7670,254
20241209,151300,2168179070,7680,7650,7680,7650,1003
20241209,151200,2160499520,7650,7660,7690,7650,2553
20241209,151100,2140944620,7650,7690,7710,7650,1233
20241209,151000,2131491170,7660,7720,7720,7660,1202
20241209,150900,2122272780,7680,7690,7730,7650,3625
20241209,150800,2094468990,7680,7700,7730,7680,3369
20241209,150700,2068545410,7690,7700,7730,7690,2243
20241209,150600,2051280480,7710,7710,7750,7700,6387
20241209,150500,2002080210,7720,7710,7740,7700,930
20241209,150400,1994912590,7710,7720,7720,7710,318
20241209,150300,1992460540,7710,7720,7720,7710,406
20241209,150200,1989329640,7720,7720,7730,7720,740
20241209,150100,1983616470,7730,7730,7750,7720,3048
20241209,150000,1960053820,7730,7740,7740,7730,1384
20241209,145900,1949348940,7750,7750,7750,7730,1056
20241209,145800,1941184760,7740,7750,7760,7740,1653
20241209,145700,1928378780,7750,7750,7750,7740,203
20241209,145600,1926806530,7760,7740,7760,7740,3692
20241209,145500,1898209020,7740,7760,7760,7720,1118
20241209,145400,1889562180,7730,7770,7770,7730,958
20241209,145300,1882146520,7770,7740,7770,7740,465
20241209,145200,1878547240,7760,7790,7790,7760,417
20241209,145100,1875310800,7790,7800,7800,7770,5
20241209,145000,1875271850,7760,7720,7760,7710,920
20241209,144900,1868149730,7740,7740,7740,7740,905
20241209,144800,1861145030,7720,7740,7740,7710,1183
20241209,144700,1852013730,7750,7720,7750,7720,8
20241209,144600,1851951820,7750,7740,7750,7720,3145
20241209,144500,1827583960,7720,7740,7740,7710,1112
20241209,144400,1818999290,7740,7730,7740,7730,74
20241209,144300,1818427230,7730,7740,7740,7730,152
20241209,144200,1817251830,7730,7750,7750,7730,424
20241209,144100,1813971440,7750,7790,7790,7750,141
20241209,144000,1812878410,7760,7790,7790,7750,56
20241209,143900,1812443900,7750,7790,7800,7750,42
20241209,143800,1812118310,7790,7750,7790,7750,219
20241209,143700,1810412900,7750,7750,7750,7750,18
20241209,143600,1810273400,7740,7740,7750,7740,199
20241209,143500,1808733040,7740,7740,7770,7740,1170
20241209,143400,1799675890,7740,7740,7740,7710,3429
20241209,143300,1773213580,7740,7740,7740,7740,1
20241209,143200,1773205840,7700,7750,7750,7700,304
20241209,143100,1770859120,7750,7740,7750,7700,2993
20241209,143000,1747809170,7700,7770,7770,7700,1072
20241209,142900,1739547660,7760,7740,7760,7740,86
20241209,142800,1738881200,7750,7790,7790,7700,6336
20241209,142700,1689967330,7780,7790,7790,7780,53
20241209,142600,1689554980,7770,7790,7790,7770,1137
20241209,142500,1680717560,7790,7790,7790,7790,34
20241209,142400,1680452700,7790,7790,7790,7790,19
20241209,142300,1680304690,7800,7800,7800,7800,32
20241209,142200,1680055090,7800,7800,7800,7770,271
20241209,142100,1677946430,7800,7800,7800,7800,29
20241209,142000,1677720230,7800,7800,7800,7800,65
20241209,141900,1677213230,7800,7790,7800,7780,72
20241209,141800,1676652440,7790,7780,7800,7780,87
20241209,141700,1675974860,7780,7780,7780,7740,1002
20241209,141600,1668217880,7780,7760,7800,7760,67
20241209,141500,1667697240,7760,7760,7770,7750,822
20241209,141400,1661324340,7760,7770,7770,7760,104
20241209,141300,1660517240,7770,7800,7800,7760,158
20241209,141200,1659288710,7780,7780,7800,7780,158
20241209,141100,1658059410,7800,7800,7800,7800,10
20241209,141000,1657981410,7790,7800,7800,7790,136
20241209,140900,1656921920,7800,7810,7810,7800,28
20241209,140800,1656703460,7820,7820,7820,7820,5
20241209,140700,1656664360,7820,7820,7820,7820,4
20241209,140600,1656633080,7790,7820,7820,7790,80
20241209,140500,1656009850,7790,7810,7820,7790,354
20241209,140400,1653249020,7810,7820,7820,7810,11
20241209,140300,1653163090,7800,7830,7830,7800,219
20241209,140200,1651452310,7830,7830,7830,7800,5
20241209,140100,1651413190,7830,7830,7830,7830,104
20241209,140000,1650598870,7830,7830,7830,7830,12
20241209,135900,1650504910,7830,7830,7830,7830,267
20241209,135800,1648414300,7830,7830,7830,7830,4
20241209,135700,1648382980,7830,7830,7830,7830,62
20241209,135600,1647897520,7830,7840,7840,7810,185
20241209,135500,1646452500,7840,7850,7850,7820,109
20241209,135400,1645599080,7840,7840,7840,7840,289
20241209,135300,1643333320,7830,7790,7830,7790,3343
20241209,135200,1617264830,7790,7790,7790,7790,4
20241209,135100,1617233670,7780,7780,7780,7780,92
20241209,135000,1616517910,7780,7790,7790,7780,902
20241209,134900,1609500320,7790,7780,7790,7780,237
20241209,134800,1607656320,7780,7770,7780,7770,126
20241209,134700,1606677200,7760,7770,7770,7760,124
20241209,134600,1605714920,7760,7770,7770,7760,213
20241209,134500,1604062010,7770,7780,7780,7770,491
20241209,134400,1600246920,7780,7780,7780,7780,5
20241209,134300,1600208020,7780,7780,7790,7780,211
20241209,134200,1598566430,7780,7790,7790,7780,350
20241209,134100,1595841300,7790,7790,7790,7790,14
20241209,134000,1595732240,7790,7800,7800,7790,465
20241209,133900,1592109550,7800,7800,7800,7800,77
20241209,133800,1591508950,7790,7800,7800,7790,14
20241209,133700,1591399870,7800,7790,7800,7790,516
20241209,133600,1587380200,7790,7790,7790,7790,4
20241209,133500,1587349040,7770,7790,7790,7770,252
20241209,133400,1585388150,7800,7800,7800,7800,6
20241209,133300,1585341350,7780,7790,7790,7780,551
20241209,133200,1581049960,7770,7770,7790,7770,185
20241209,133100,1579612450,7800,7800,7800,7770,113
20241209,133000,1578733970,7780,7800,7800,7780,14
20241209,132900,1578625030,7810,7790,7810,7740,1002
20241209,132800,1570861520,7810,7820,7820,7800,306
20241209,132700,1568473950,7820,7760,7820,7760,104
20241209,132600,1567660850,7830,7810,7830,7750,1005
20241209,132500,1559867930,7810,7810,7810,7780,288
20241209,132400,1557625740,7810,7800,7810,7800,253
20241209,132300,1555652230,7810,7810,7810,7810,3
20241209,132200,1555628800,7810,7840,7840,7800,10
20241209,132100,1555550670,7810,7820,7830,7810,214
20241209,132000,1553876540,7820,7820,7830,7820,1212
20241209,131900,1544398200,7820,7820,7820,7820,9
20241209,131800,1544327820,7800,7780,7800,7760,3496
20241209,131700,1517090320,7790,7780,7790,7750,509
20241209,131600,1513138060,7790,7790,7790,7790,106
20241209,131500,1512312320,7780,7790,7790,7780,594
20241209,131400,1507686890,7790,7790,7790,7790,33
20241209,131300,1507429820,7790,7790,7790,7790,9
20241209,131200,1507359710,7790,7790,7790,7760,1231
20241209,131100,1497779370,7790,7780,7790,7760,981
20241209,131000,1490159730,7780,7780,7780,7760,47
20241209,130900,1489794820,7770,7760,7780,7760,105
20241209,130800,1488979970,7760,7770,7780,7760,1671
20241209,130700,1475998210,7770,7770,7780,7770,80
20241209,130600,1475376570,7770,7770,7770,7760,1086
20241209,130500,1466938840,7780,7780,7790,7770,342
20241209,130400,1464281310,7790,7790,7790,7770,91
20241209,130300,1463574020,7770,7780,7790,7770,384
20241209,130200,1460589510,7790,7790,7790,7790,3
20241209,130100,1460566140,7800,7800,7800,7790,54
20241209,130000,1460145380,7800,7800,7800,7790,210
20241209,125900,1458508390,7800,7770,7800,7770,6
20241209,125800,1458461640,7780,7820,7820,7780,526
20241209,125700,1454362870,7820,7800,7820,7800,83
20241209,125600,1453714900,7820,7820,7820,7820,4
20241209,125500,1453683620,7800,7820,7820,7800,56
20241209,125400,1453246540,7820,7820,7820,7820,7
20241209,125300,1453191800,7820,7810,7820,7810,25
20241209,125200,1452996470,7820,7820,7820,7820,16
20241209,125100,1452871350,7820,7820,7820,7820,2
20241209,125000,1452855710,7820,7810,7820,7800,30
20241209,124900,1452621390,7800,7800,7800,7790,136
20241209,124800,1451561730,7800,7820,7820,7800,268
20241209,124700,1449470660,7820,7820,7830,7820,163
20241209,124600,1448195990,7830,7830,7830,7830,15
20241209,124500,1448078540,7830,7840,7840,7830,153
20241209,124400,1446880100,7840,7830,7840,7830,213
20241209,124300,1445212190,7820,7830,7830,7820,111
20241209,124200,1444343070,7830,7830,7830,7830,438
20241209,124100,1440913530,7830,7820,7830,7820,396
20241209,124000,1437816760,7800,7820,7820,7800,2009
20241209,123900,1422145130,7810,7810,7810,7810,24
20241209,123800,1421957690,7810,7810,7810,7810,1138
20241209,123700,1413069910,7810,7810,7810,7810,39
20241209,123600,1412765320,7810,7800,7810,7800,139
20241209,123500,1411680600,7810,7810,7810,7810,4
20241209,123400,1411649360,7810,7810,7810,7800,147
20241209,123300,1410502690,7810,7810,7810,7800,35
20241209,123200,1410229440,7810,7800,7810,7800,12
20241209,123100,1410135770,7810,7810,7810,7780,619
20241209,123000,1405318690,7790,7820,7820,7790,1042
20241209,122900,1397200050,7820,7820,7820,7820,41
20241209,122800,1396879430,7790,7830,7830,7790,545
20241209,122700,1392623790,7830,7820,7830,7820,726
20241209,122600,1386946350,7820,7820,7820,7820,4
20241209,122500,1386915070,7820,7820,7820,7820,28
20241209,122400,1386696110,7820,7820,7820,7820,5
20241209,122300,1386657010,7800,7820,7820,7800,120
20241209,122200,1385718990,7820,7820,7820,7820,22
20241209,122100,1385546950,7800,7830,7830,7800,791
20241209,122000,1379376490,7830,7830,7830,7820,27
20241209,121900,1379165310,7830,7830,7830,7810,159
20241209,121800,1377923360,7830,7830,7830,7830,4
20241209,121700,1377892040,7830,7820,7830,7820,455
20241209,121600,1374333920,7830,7830,7830,7820,487
20241209,121500,1370525470,7830,7820,7830,7820,5
20241209,121400,1370486350,7820,7820,7820,7820,92
20241209,121300,1369766910,7820,7820,7820,7820,3
20241209,121200,1369743450,7820,7810,7820,7800,233
20241209,121100,1367923660,7820,7820,7820,7820,2
20241209,121000,1367908020,7820,7820,7820,7790,206
20241209,120900,1366300610,7820,7810,7820,7800,645
20241209,120800,1361263420,7810,7800,7810,7780,953
20241209,120700,1353826570,7800,7810,7810,7800,1529
20241209,120600,1341900350,7810,7800,7810,7800,59
20241209,120500,1341439630,7810,7810,7810,7810,12
20241209,120400,1341345910,7810,7800,7810,7800,1416
20241209,120300,1330301060,7800,7800,7800,7800,2
20241209,120200,1330285460,7800,7800,7800,7800,2
20241209,120100,1330269860,7800,7800,7800,7800,59
20241209,120000,1329809660,7800,7800,7800,7760,165
20241209,115900,1328528780,7790,7810,7810,7790,349
20241209,115800,1325807970,7810,7800,7820,7800,730
20241209,115700,1320113870,7800,7810,7810,7800,278
20241209,115600,1317945460,7810,7820,7820,7810,126
20241209,115500,1316961390,7810,7790,7830,7790,70
20241209,115400,1316414530,7830,7830,7830,7790,21
20241209,115300,1316250780,7830,7800,7830,7790,146
20241209,115200,1315112680,7800,7810,7830,7760,2652
20241209,115100,1294501980,7830,7830,7830,7830,3
20241209,115000,1294478490,7830,7830,7830,7830,8
20241209,114900,1294415850,7810,7830,7830,7810,196
20241209,114800,1292885070,7830,7830,7830,7830,12
20241209,114700,1292791110,7830,7810,7830,7810,17
20241209,114600,1292658300,7810,7820,7830,7800,54
20241209,114500,1292236960,7820,7830,7830,7800,316
20241209,114400,1289767920,7830,7800,7830,7800,87
20241209,114300,1289089260,7800,7820,7820,7790,491
20241209,114200,1285262240,7820,7800,7830,7800,37
20241209,114100,1284973050,7800,7830,7830,7800,1293
20241209,114000,1274863730,7830,7830,7850,7830,45
20241209,113900,1274511260,7850,7850,7850,7820,4
20241209,113800,1274479890,7850,7850,7850,7850,12
20241209,113700,1274385690,7860,7860,7860,7860,2
20241209,113600,1274369970,7860,7860,7860,7800,11173
20241209,113500,1187043970,7860,7860,7860,7850,812
20241209,113400,1180669690,7860,7860,7860,7850,426
20241209,113300,1177324960,7850,7860,7860,7850,151
20241209,113200,1176138600,7860,7860,7860,7860,2
20241209,113100,1176122880,7860,7860,7860,7850,114
20241209,113000,1175227340,7860,7860,7860,7850,172
20241209,112900,1173875520,7860,7860,7860,7860,3
20241209,112800,1173851940,7860,7840,7860,7840,330
20241209,112700,1171262860,7830,7840,7850,7830,538
20241209,112600,1167044170,7840,7850,7850,7840,621
20241209,112500,1162175030,7840,7850,7850,7840,256
20241209,112400,1160167430,7850,7850,7870,7850,1159
20241209,112300,1151069200,7870,7870,7870,7860,112
20241209,112200,1150187840,7870,7870,7870,7870,71
20241209,112100,1149629070,7870,7870,7870,7850,304
20241209,112000,1147236610,7850,7870,7870,7850,8
20241209,111900,1147173750,7870,7870,7870,7870,1
20241209,111800,1147165880,7870,7850,7870,7830,158
20241209,111700,1145927030,7870,7870,7870,7870,4
20241209,111600,1145895550,7840,7830,7870,7820,58
20241209,111500,1145441610,7830,7870,7870,7830,719
20241209,111400,1139801040,7870,7830,7870,7830,57
20241209,111300,1139353100,7830,7820,7830,7820,557
20241209,111200,1134994080,7820,7840,7840,7820,449
20241209,111100,1131479430,7840,7860,7860,7840,5240
20241209,111000,1090355140,7860,7860,7860,7860,7
20241209,110900,1090300120,7860,7860,7860,7860,4
20241209,110800,1090268680,7850,7860,7860,7850,104
20241209,110700,1089452020,7860,7860,7860,7850,100
20241209,110600,1088666910,7860,7860,7860,7860,11
20241209,110500,1088580450,7860,7860,7860,7860,52
20241209,110400,1088171730,7860,7870,7870,7860,560
20241209,110300,1083769050,7870,7870,7870,7870,16
20241209,110200,1083643130,7870,7880,7880,7870,20
20241209,110100,1083485700,7880,7890,7890,7880,421
20241209,110000,1080168170,7880,7870,7880,7860,267
20241209,105900,1078064420,7880,7880,7880,7870,18
20241209,105800,1077922740,7870,7870,7870,7860,173
20241209,105700,1076562620,7870,7880,7880,7870,118
20241209,105600,1075633920,7890,7880,7890,7880,8
20241209,105500,1075570830,7880,7870,7880,7870,63
20241209,105400,1075074930,7870,7870,7880,7860,357
20241209,105300,1072265420,7880,7900,7900,7880,68
20241209,105200,1071729260,7900,7900,7900,7900,10
20241209,105100,1071650260,7900,7880,7900,7870,215
20241209,105000,1069957950,7880,7900,7900,7880,176
20241209,104900,1068570090,7880,7900,7900,7880,91
20241209,104800,1067852830,7900,7900,7900,7900,2
20241209,104700,1067837030,7900,7900,7900,7890,42
20241209,104600,1067505600,7890,7890,7890,7890,0
20241209,104500,1067505600,7890,7910,7910,7890,32
20241209,104400,1067253100,7880,7880,7880,7880,0
20241209,104300,1067253100,7880,7880,7880,7880,0
20241209,104200,1067253100,7880,7890,7890,7880,171
20241209,104100,1065905550,7870,7900,7900,7870,256
20241209,104000,1063884270,7910,7910,7910,7910,29
20241209,103900,1063654880,7910,7910,7910,7910,6
20241209,103800,1063607420,7890,7890,7890,7890,200
20241209,103700,1062029420,7890,7890,7890,7890,4
20241209,103600,1061997860,7890,7890,7890,7890,25
20241209,103500,1061800610,7870,7870,7870,7870,980
20241209,103400,1054088010,7870,7890,7890,7870,59
20241209,103300,1053622860,7890,7880,7890,7880,24
20241209,103200,1053433640,7850,7890,7890,7850,451
20241209,103100,1049887870,7880,7880,7890,7880,22
20241209,103000,1049714500,7880,7880,7880,7880,9
20241209,102900,1049643580,7880,7880,7880,7880,17
20241209,102800,1049509620,7890,7880,7890,7880,15
20241209,102700,1049391390,7880,7890,7890,7880,19
20241209,102600,1049241610,7890,7900,7900,7880,1674
20241209,102500,1036042350,7900,7910,7910,7900,11
20241209,102400,1035955360,7910,7880,7910,7870,190
20241209,102300,1034457940,7880,7880,7880,7880,115
20241209,102200,1033551740,7880,7850,7880,7850,7213
20241209,102100,976799860,7840,7860,7860,7820,1439
20241209,102000,965520480,7860,7850,7860,7850,323
20241209,101900,962982880,7840,7870,7870,7840,225
20241209,101800,961216650,7850,7860,7860,7850,1245
20241209,101700,951433710,7850,7880,7880,7850,685
20241209,101600,946051420,7880,7880,7880,7870,354
20241209,101500,943265400,7870,7880,7880,7870,31
20241209,101400,943021300,7880,7880,7880,7870,1128
20241209,101300,934132980,7890,7890,7890,7890,31
20241209,101200,933888390,7890,7890,7890,7880,78
20241209,101100,933273620,7880,7880,7890,7880,15
20241209,101000,933155390,7890,7890,7890,7890,70
20241209,100900,932603090,7890,7890,7890,7880,81
20241209,100800,931964040,7880,7930,7930,7880,106
20241209,100700,931125520,7930,7910,7930,7910,13
20241209,100600,931022630,7910,7900,7910,7880,458
20241209,100500,927409050,7900,7900,7900,7900,5
20241209,100400,927369550,7880,7920,7920,7880,417
20241209,100300,924074940,7910,7930,7930,7910,14
20241209,100200,923964020,7920,7900,7920,7890,2047
20241209,100100,907787140,7900,7890,7900,7890,12
20241209,100000,907692430,7900,7900,7900,7890,285
20241209,095900,905443260,7900,7880,7900,7880,234
20241209,095800,903599240,7880,7880,7880,7870,139
20241209,095700,902504450,7880,7860,7880,7860,12549
20241209,095600,803868210,7860,7830,7860,7830,5687
20241209,095500,759201650,7790,7790,7820,7760,175
20241209,095400,757838080,7790,7810,7810,7780,774
20241209,095300,751812980,7790,7790,7820,7770,267
20241209,095200,749735540,7790,7840,7840,7700,22319
20241209,095100,576727220,7840,7840,7840,7830,5
20241209,095000,576688030,7840,7860,7860,7840,28
20241209,094900,576468490,7860,7880,7880,7850,1072
20241209,094800,568052370,7880,7870,7880,7860,40
20241209,094700,567737760,7880,7860,7880,7860,54
20241209,094600,567313300,7850,7850,7880,7820,3873
20241209,094500,536969130,7850,7850,7860,7850,354
20241209,094400,534190190,7850,7860,7860,7850,478
20241209,094300,530437860,7860,7860,7880,7860,218
20241209,094200,528724330,7860,7860,7880,7860,953
20241209,094100,521233690,7860,7880,7880,7860,1577
20241209,094000,508830350,7880,7860,7880,7860,68
20241209,093900,508295710,7880,7870,7880,7860,51
20241209,093800,507894590,7870,7860,7870,7860,123
20241209,093700,506927680,7860,7850,7860,7850,73
20241209,093600,506354470,7850,7840,7860,7840,264
20241209,093500,504283310,7850,7850,7860,7830,706
20241209,093400,498746110,7850,7850,7860,7850,102
20241209,093300,497945340,7850,7860,7860,7850,47
20241209,093200,497576360,7850,7850,7860,7850,1836
20241209,093100,483161980,7850,7840,7850,7820,1019
20241209,093000,475178910,7850,7860,7860,7830,962
20241209,092900,467644740,7850,7840,7860,7840,537
20241209,092800,463429360,7830,7840,7870,7830,157
20241209,092700,462199960,7890,7830,7890,7820,4027
20241209,092600,430668100,7820,7870,7900,7820,4235
20241209,092500,397464720,7910,7890,7920,7870,3150
20241209,092400,372641660,7920,7910,7920,7890,370
20241209,092300,369712100,7910,7910,7910,7880,420
20241209,092200,366390360,7870,7920,7920,7870,948
20241209,092100,358925330,7880,7920,7920,7880,190
20241209,092000,357427310,7920,7880,7920,7870,586
20241209,091900,352811030,7880,7930,7930,7870,732
20241209,091800,347034470,7900,7940,7940,7900,558
20241209,091700,342610640,7940,7940,7940,7910,325
20241209,091600,340036470,7940,7890,7940,7890,542
20241209,091500,335755180,7890,7890,7910,7870,808
20241209,091400,329380080,7890,7890,7890,7820,3261
20241209,091300,303786250,7890,7940,7940,7880,2266
20241209,091200,285879700,7940,7940,7940,7910,91
20241209,091100,285157400,7940,7970,7970,7880,1706
20241209,091000,271669300,7920,7990,7990,7900,1244
20241209,090900,261810150,7990,7940,7990,7930,588
20241209,090800,257115050,7990,7910,8000,7910,1933
20241209,090700,241823860,7870,7900,7910,7870,2635
20241209,090600,221014750,7900,7900,7900,7870,3837
20241209,090500,190712650,7900,7950,7960,7900,2846
20241209,090400,168169050,7930,8060,8060,7930,7246
20241209,090300,110309000,8060,8020,8070,8000,1824
20241209,090200,95704130,8070,8070,8070,8020,3495
20241209,090100,67606390,8130,8190,8190,8070,3279
20241209,090000,41080070,8170,8240,8240,8170,4105
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 212200 2231786670 7660 7660 7660 7660 3827
3 20241209 212100 2231786670 7660 7660 7660 7660 0
4 20241209 212000 2231786670 7660 7660 7660 7660 0
5 20241209 211900 2231786670 7660 7660 7660 7660 0
6 20241209 211800 2231786670 7660 7660 7660 7660 0
7 20241209 211700 2231786670 7660 7660 7660 7660 0
8 20241209 211600 2231786670 7660 7660 7660 7660 0
9 20241209 211500 2231786670 7660 7660 7660 7660 0
10 20241209 211400 2231786670 7660 7660 7660 7660 0
11 20241209 211300 2231786670 7660 7660 7660 7660 0
12 20241209 211200 2231786670 7660 7660 7660 7660 0
13 20241209 211100 2231786670 7660 7660 7660 7660 0
14 20241209 211000 2231786670 7660 7660 7660 7660 0
15 20241209 210900 2231786670 7660 7660 7660 7660 0
16 20241209 210800 2231786670 7660 7660 7660 7660 0
17 20241209 210700 2231786670 7660 7660 7660 7660 0
18 20241209 210600 2231786670 7660 7660 7660 7660 0
19 20241209 210500 2231786670 7660 7660 7660 7660 0
20 20241209 210400 2231786670 7660 7660 7660 7660 0
21 20241209 210300 2231786670 7660 7660 7660 7660 0
22 20241209 210200 2231786670 7660 7660 7660 7660 0
23 20241209 210100 2231786670 7660 7660 7660 7660 0
24 20241209 210000 2231786670 7660 7660 7660 7660 0
25 20241209 205900 2231786670 7660 7660 7660 7660 0
26 20241209 205800 2231786670 7660 7660 7660 7660 0
27 20241209 205700 2231786670 7660 7660 7660 7660 0
28 20241209 205600 2231786670 7660 7660 7660 7660 0
29 20241209 205500 2231786670 7660 7660 7660 7660 0
30 20241209 205400 2231786670 7660 7660 7660 7660 0
31 20241209 205300 2231786670 7660 7660 7660 7660 0
32 20241209 205200 2231786670 7660 7660 7660 7660 3827
33 20241209 205100 2231786670 7660 7660 7660 7660 0
34 20241209 205000 2231786670 7660 7660 7660 7660 0
35 20241209 204900 2231786670 7660 7660 7660 7660 0
36 20241209 204800 2231786670 7660 7660 7660 7660 0
37 20241209 204700 2231786670 7660 7660 7660 7660 0
38 20241209 204600 2231786670 7660 7660 7660 7660 0
39 20241209 204500 2231786670 7660 7660 7660 7660 0
40 20241209 204400 2231786670 7660 7660 7660 7660 0
41 20241209 204300 2231786670 7660 7660 7660 7660 0
42 20241209 204200 2231786670 7660 7660 7660 7660 0
43 20241209 204100 2231786670 7660 7660 7660 7660 0
44 20241209 204000 2231786670 7660 7660 7660 7660 0
45 20241209 203900 2231786670 7660 7660 7660 7660 0
46 20241209 203800 2231786670 7660 7660 7660 7660 0
47 20241209 203700 2231786670 7660 7660 7660 7660 0
48 20241209 203600 2231786670 7660 7660 7660 7660 0
49 20241209 203500 2231786670 7660 7660 7660 7660 0
50 20241209 203400 2231786670 7660 7660 7660 7660 0
51 20241209 203300 2231786670 7660 7660 7660 7660 0
52 20241209 203200 2231786670 7660 7660 7660 7660 0
53 20241209 203100 2231786670 7660 7660 7660 7660 0
54 20241209 203000 2231786670 7660 7660 7660 7660 0
55 20241209 202900 2231786670 7660 7660 7660 7660 0
56 20241209 202800 2231786670 7660 7660 7660 7660 0
57 20241209 202700 2231786670 7660 7660 7660 7660 0
58 20241209 202600 2231786670 7660 7660 7660 7660 0
59 20241209 202500 2231786670 7660 7660 7660 7660 0
60 20241209 202400 2231786670 7660 7660 7660 7660 0
61 20241209 202300 2231786670 7660 7660 7660 7660 0
62 20241209 202200 2231786670 7660 7660 7660 7660 3827
63 20241209 202100 2231786670 7660 7660 7660 7660 0
64 20241209 202000 2231786670 7660 7660 7660 7660 0
65 20241209 201900 2231786670 7660 7660 7660 7660 0
66 20241209 201800 2231786670 7660 7660 7660 7660 0
67 20241209 201700 2231786670 7660 7660 7660 7660 0
68 20241209 201600 2231786670 7660 7660 7660 7660 0
69 20241209 201500 2231786670 7660 7660 7660 7660 0
70 20241209 201400 2231786670 7660 7660 7660 7660 0
71 20241209 201300 2231786670 7660 7660 7660 7660 0
72 20241209 201200 2231786670 7660 7660 7660 7660 0
73 20241209 201100 2231786670 7660 7660 7660 7660 0
74 20241209 201000 2231786670 7660 7660 7660 7660 0
75 20241209 200900 2231786670 7660 7660 7660 7660 0
76 20241209 200800 2231786670 7660 7660 7660 7660 0
77 20241209 200700 2231786670 7660 7660 7660 7660 0
78 20241209 200600 2231786670 7660 7660 7660 7660 0
79 20241209 200500 2231786670 7660 7660 7660 7660 0
80 20241209 200400 2231786670 7660 7660 7660 7660 0
81 20241209 200300 2231786670 7660 7660 7660 7660 0
82 20241209 200200 2231786670 7660 7660 7660 7660 0
83 20241209 200100 2231786670 7660 7660 7660 7660 0
84 20241209 200000 2231786670 7660 7660 7660 7660 0
85 20241209 195900 2231786670 7660 7660 7660 7660 0
86 20241209 195800 2231786670 7660 7660 7660 7660 0
87 20241209 195700 2231786670 7660 7660 7660 7660 0
88 20241209 195600 2231786670 7660 7660 7660 7660 0
89 20241209 195500 2231786670 7660 7660 7660 7660 0
90 20241209 195400 2231786670 7660 7660 7660 7660 0
91 20241209 195300 2231786670 7660 7660 7660 7660 0
92 20241209 195200 2231786670 7660 7660 7660 7660 3827
93 20241209 195100 2231786670 7660 7660 7660 7660 0
94 20241209 195000 2231786670 7660 7660 7660 7660 0
95 20241209 194900 2231786670 7660 7660 7660 7660 0
96 20241209 194800 2231786670 7660 7660 7660 7660 0
97 20241209 194700 2231786670 7660 7660 7660 7660 0
98 20241209 194600 2231786670 7660 7660 7660 7660 0
99 20241209 194500 2231786670 7660 7660 7660 7660 0
100 20241209 194400 2231786670 7660 7660 7660 7660 0
101 20241209 194300 2231786670 7660 7660 7660 7660 0
102 20241209 194200 2231786670 7660 7660 7660 7660 0
103 20241209 194100 2231786670 7660 7660 7660 7660 0
104 20241209 194000 2231786670 7660 7660 7660 7660 0
105 20241209 193900 2231786670 7660 7660 7660 7660 0
106 20241209 193800 2231786670 7660 7660 7660 7660 0
107 20241209 193700 2231786670 7660 7660 7660 7660 0
108 20241209 193600 2231786670 7660 7660 7660 7660 0
109 20241209 193500 2231786670 7660 7660 7660 7660 0
110 20241209 193400 2231786670 7660 7660 7660 7660 0
111 20241209 193300 2231786670 7660 7660 7660 7660 0
112 20241209 193200 2231786670 7660 7660 7660 7660 0
113 20241209 193100 2231786670 7660 7660 7660 7660 0
114 20241209 193000 2231786670 7660 7660 7660 7660 0
115 20241209 192900 2231786670 7660 7660 7660 7660 0
116 20241209 192800 2231786670 7660 7660 7660 7660 0
117 20241209 192700 2231786670 7660 7660 7660 7660 0
118 20241209 192600 2231786670 7660 7660 7660 7660 0
119 20241209 192500 2231786670 7660 7660 7660 7660 0
120 20241209 192400 2231786670 7660 7660 7660 7660 0
121 20241209 192300 2231786670 7660 7660 7660 7660 0
122 20241209 192200 2231786670 7660 7660 7660 7660 3827
123 20241209 192100 2231786670 7660 7660 7660 7660 0
124 20241209 192000 2231786670 7660 7660 7660 7660 0
125 20241209 191900 2231786670 7660 7660 7660 7660 0
126 20241209 191800 2231786670 7660 7660 7660 7660 0
127 20241209 191700 2231786670 7660 7660 7660 7660 0
128 20241209 191600 2231786670 7660 7660 7660 7660 0
129 20241209 191500 2231786670 7660 7660 7660 7660 0
130 20241209 191400 2231786670 7660 7660 7660 7660 0
131 20241209 191300 2231786670 7660 7660 7660 7660 0
132 20241209 191200 2231786670 7660 7660 7660 7660 0
133 20241209 191100 2231786670 7660 7660 7660 7660 0
134 20241209 191000 2231786670 7660 7660 7660 7660 0
135 20241209 190900 2231786670 7660 7660 7660 7660 0
136 20241209 190800 2231786670 7660 7660 7660 7660 0
137 20241209 190700 2231786670 7660 7660 7660 7660 0
138 20241209 190600 2231786670 7660 7660 7660 7660 0
139 20241209 190500 2231786670 7660 7660 7660 7660 0
140 20241209 190400 2231786670 7660 7660 7660 7660 0
141 20241209 190300 2231786670 7660 7660 7660 7660 0
142 20241209 190200 2231786670 7660 7660 7660 7660 0
143 20241209 190100 2231786670 7660 7660 7660 7660 0
144 20241209 190000 2231786670 7660 7660 7660 7660 0
145 20241209 185900 2231786670 7660 7660 7660 7660 0
146 20241209 185800 2231786670 7660 7660 7660 7660 0
147 20241209 185700 2231786670 7660 7660 7660 7660 0
148 20241209 185600 2231786670 7660 7660 7660 7660 0
149 20241209 185500 2231786670 7660 7660 7660 7660 0
150 20241209 185400 2231786670 7660 7660 7660 7660 0
151 20241209 185300 2231786670 7660 7660 7660 7660 0
152 20241209 185200 2231786670 7660 7660 7660 7660 3827
153 20241209 185100 2231786670 7660 7660 7660 7660 0
154 20241209 185000 2231786670 7660 7660 7660 7660 0
155 20241209 184900 2231786670 7660 7660 7660 7660 0
156 20241209 184800 2231786670 7660 7660 7660 7660 0
157 20241209 184700 2231786670 7660 7660 7660 7660 0
158 20241209 184600 2231786670 7660 7660 7660 7660 0
159 20241209 184500 2231786670 7660 7660 7660 7660 0
160 20241209 184400 2231786670 7660 7660 7660 7660 0
161 20241209 184300 2231786670 7660 7660 7660 7660 0
162 20241209 184200 2231786670 7660 7660 7660 7660 0
163 20241209 184100 2231786670 7660 7660 7660 7660 0
164 20241209 184000 2231786670 7660 7660 7660 7660 0
165 20241209 183900 2231786670 7660 7660 7660 7660 0
166 20241209 183800 2231786670 7660 7660 7660 7660 0
167 20241209 183700 2231786670 7660 7660 7660 7660 0
168 20241209 183600 2231786670 7660 7660 7660 7660 0
169 20241209 183500 2231786670 7660 7660 7660 7660 0
170 20241209 183400 2231786670 7660 7660 7660 7660 0
171 20241209 183300 2231786670 7660 7660 7660 7660 0
172 20241209 183200 2231786670 7660 7660 7660 7660 0
173 20241209 183100 2231786670 7660 7660 7660 7660 0
174 20241209 183000 2231786670 7660 7660 7660 7660 0
175 20241209 182900 2231786670 7660 7660 7660 7660 0
176 20241209 182800 2231786670 7660 7660 7660 7660 0
177 20241209 182700 2231786670 7660 7660 7660 7660 0
178 20241209 182600 2231786670 7660 7660 7660 7660 0
179 20241209 182500 2231786670 7660 7660 7660 7660 0
180 20241209 182400 2231786670 7660 7660 7660 7660 0
181 20241209 182300 2231786670 7660 7660 7660 7660 0
182 20241209 182200 2231786670 7660 7660 7660 7660 3827
183 20241209 182100 2231786670 7660 7660 7660 7660 0
184 20241209 182000 2231786670 7660 7660 7660 7660 0
185 20241209 181900 2231786670 7660 7660 7660 7660 0
186 20241209 181800 2231786670 7660 7660 7660 7660 0
187 20241209 181700 2231786670 7660 7660 7660 7660 0
188 20241209 181600 2231786670 7660 7660 7660 7660 0
189 20241209 181500 2231786670 7660 7660 7660 7660 0
190 20241209 181400 2231786670 7660 7660 7660 7660 0
191 20241209 181300 2231786670 7660 7660 7660 7660 0
192 20241209 181200 2231786670 7660 7660 7660 7660 0
193 20241209 181100 2231786670 7660 7660 7660 7660 0
194 20241209 181000 2231786670 7660 7660 7660 7660 0
195 20241209 180900 2231786670 7660 7660 7660 7660 0
196 20241209 180800 2231786670 7660 7660 7660 7660 0
197 20241209 180700 2231786670 7660 7660 7660 7660 0
198 20241209 180600 2231786670 7660 7660 7660 7660 0
199 20241209 180500 2231786670 7660 7660 7660 7660 0
200 20241209 180400 2231786670 7660 7660 7660 7660 0
201 20241209 180300 2231786670 7660 7660 7660 7660 0
202 20241209 180200 2231786670 7660 7660 7660 7660 0
203 20241209 180100 2231786670 7660 7660 7660 7660 0
204 20241209 180000 2231786670 7660 7660 7660 7660 0
205 20241209 175900 2231786670 7660 7660 7660 7660 0
206 20241209 175800 2231786670 7660 7660 7660 7660 0
207 20241209 175700 2231786670 7660 7660 7660 7660 0
208 20241209 175600 2231786670 7660 7660 7660 7660 0
209 20241209 175500 2231786670 7660 7660 7660 7660 0
210 20241209 175400 2231786670 7660 7660 7660 7660 0
211 20241209 175300 2231786670 7660 7660 7660 7660 0
212 20241209 175200 2231786670 7660 7660 7660 7660 3827
213 20241209 175100 2231786670 7660 7660 7660 7660 0
214 20241209 175000 2231786670 7660 7660 7660 7660 0
215 20241209 174900 2231786670 7660 7660 7660 7660 0
216 20241209 174800 2231786670 7660 7660 7660 7660 0
217 20241209 174700 2231786670 7660 7660 7660 7660 0
218 20241209 174600 2231786670 7660 7660 7660 7660 0
219 20241209 174500 2231786670 7660 7660 7660 7660 0
220 20241209 174400 2231786670 7660 7660 7660 7660 0
221 20241209 174300 2231786670 7660 7660 7660 7660 0
222 20241209 174200 2231786670 7660 7660 7660 7660 0
223 20241209 174100 2231786670 7660 7660 7660 7660 0
224 20241209 174000 2231786670 7660 7660 7660 7660 0
225 20241209 173900 2231786670 7660 7660 7660 7660 0
226 20241209 173800 2231786670 7660 7660 7660 7660 0
227 20241209 173700 2231786670 7660 7660 7660 7660 0
228 20241209 173600 2231786670 7660 7660 7660 7660 0
229 20241209 173500 2231786670 7660 7660 7660 7660 0
230 20241209 173400 2231786670 7660 7660 7660 7660 0
231 20241209 173300 2231786670 7660 7660 7660 7660 0
232 20241209 173200 2231786670 7660 7660 7660 7660 0
233 20241209 173100 2231786670 7660 7660 7660 7660 0
234 20241209 173000 2231786670 7660 7660 7660 7660 0
235 20241209 172900 2231786670 7660 7660 7660 7660 0
236 20241209 172800 2231786670 7660 7660 7660 7660 0
237 20241209 172700 2231786670 7660 7660 7660 7660 0
238 20241209 172600 2231786670 7660 7660 7660 7660 0
239 20241209 172500 2231786670 7660 7660 7660 7660 0
240 20241209 172400 2231786670 7660 7660 7660 7660 0
241 20241209 172300 2231786670 7660 7660 7660 7660 0
242 20241209 172200 2231786670 7660 7660 7660 7660 3827
243 20241209 172100 2231786670 7660 7660 7660 7660 0
244 20241209 172000 2231786670 7660 7660 7660 7660 0
245 20241209 171900 2231786670 7660 7660 7660 7660 0
246 20241209 171800 2231786670 7660 7660 7660 7660 0
247 20241209 171700 2231786670 7660 7660 7660 7660 0
248 20241209 171600 2231786670 7660 7660 7660 7660 0
249 20241209 171500 2231786670 7660 7660 7660 7660 0
250 20241209 171400 2231786670 7660 7660 7660 7660 0
251 20241209 171300 2231786670 7660 7660 7660 7660 0
252 20241209 171200 2231786670 7660 7660 7660 7660 0
253 20241209 171100 2231786670 7660 7660 7660 7660 0
254 20241209 171000 2231786670 7660 7660 7660 7660 0
255 20241209 170900 2231786670 7660 7660 7660 7660 0
256 20241209 170800 2231786670 7660 7660 7660 7660 0
257 20241209 170700 2231786670 7660 7660 7660 7660 0
258 20241209 170600 2231786670 7660 7660 7660 7660 0
259 20241209 170500 2231786670 7660 7660 7660 7660 0
260 20241209 170400 2231786670 7660 7660 7660 7660 0
261 20241209 170300 2231786670 7660 7660 7660 7660 0
262 20241209 170200 2231786670 7660 7660 7660 7660 0
263 20241209 170100 2231786670 7660 7660 7660 7660 0
264 20241209 170000 2231786670 7660 7660 7660 7660 0
265 20241209 165900 2231786670 7660 7660 7660 7660 0
266 20241209 165800 2231786670 7660 7660 7660 7660 0
267 20241209 165700 2231786670 7660 7660 7660 7660 0
268 20241209 165600 2231786670 7660 7660 7660 7660 0
269 20241209 165500 2231786670 7660 7660 7660 7660 0
270 20241209 165400 2231786670 7660 7660 7660 7660 0
271 20241209 165300 2231786670 7660 7660 7660 7660 0
272 20241209 165200 2231786670 7660 7660 7660 7660 3827
273 20241209 165100 2231786670 7660 7660 7660 7660 0
274 20241209 165000 2231786670 7660 7660 7660 7660 0
275 20241209 164900 2231786670 7660 7660 7660 7660 0
276 20241209 164800 2231786670 7660 7660 7660 7660 0
277 20241209 164700 2231786670 7660 7660 7660 7660 0
278 20241209 164600 2231786670 7660 7660 7660 7660 0
279 20241209 164500 2231786670 7660 7660 7660 7660 0
280 20241209 164400 2231786670 7660 7660 7660 7660 0
281 20241209 164300 2231786670 7660 7660 7660 7660 0
282 20241209 164200 2231786670 7660 7660 7660 7660 0
283 20241209 164100 2231786670 7660 7660 7660 7660 0
284 20241209 164000 2231786670 7660 7660 7660 7660 0
285 20241209 163900 2231786670 7660 7660 7660 7660 0
286 20241209 163800 2231786670 7660 7660 7660 7660 0
287 20241209 163700 2231786670 7660 7660 7660 7660 0
288 20241209 163600 2231786670 7660 7660 7660 7660 0
289 20241209 163500 2231786670 7660 7660 7660 7660 0
290 20241209 163400 2231786670 7660 7660 7660 7660 0
291 20241209 163300 2231786670 7660 7660 7660 7660 0
292 20241209 163200 2231786670 7660 7660 7660 7660 0
293 20241209 163100 2231786670 7660 7660 7660 7660 0
294 20241209 163000 2231786670 7660 7660 7660 7660 0
295 20241209 162900 2231786670 7660 7660 7660 7660 0
296 20241209 162800 2231786670 7660 7660 7660 7660 0
297 20241209 162700 2231786670 7660 7660 7660 7660 0
298 20241209 162600 2231786670 7660 7660 7660 7660 0
299 20241209 162500 2231786670 7660 7660 7660 7660 0
300 20241209 162400 2231786670 7660 7660 7660 7660 0
301 20241209 162300 2231786670 7660 7660 7660 7660 0
302 20241209 162200 2231786670 7660 7660 7660 7660 3827
303 20241209 162100 2231786670 7660 7660 7660 7660 0
304 20241209 162000 2231786670 7660 7660 7660 7660 0
305 20241209 161900 2231786670 7660 7660 7660 7660 0
306 20241209 161800 2231786670 7660 7660 7660 7660 0
307 20241209 161700 2231786670 7660 7660 7660 7660 0
308 20241209 161600 2231786670 7660 7660 7660 7660 0
309 20241209 161500 2231786670 7660 7660 7660 7660 0
310 20241209 161400 2231786670 7660 7660 7660 7660 0
311 20241209 161300 2231786670 7660 7660 7660 7660 0
312 20241209 161200 2231786670 7660 7660 7660 7660 0
313 20241209 161100 2231786670 7660 7660 7660 7660 0
314 20241209 161000 2231786670 7660 7660 7660 7660 0
315 20241209 160900 2231786670 7660 7660 7660 7660 0
316 20241209 160800 2231786670 7660 7660 7660 7660 0
317 20241209 160700 2231786670 7660 7660 7660 7660 0
318 20241209 160600 2231786670 7660 7660 7660 7660 0
319 20241209 160500 2231786670 7660 7660 7660 7660 0
320 20241209 160400 2231786670 7660 7660 7660 7660 0
321 20241209 160300 2231786670 7660 7660 7660 7660 0
322 20241209 160200 2231786670 7660 7660 7660 7660 0
323 20241209 160100 2231786670 7660 7660 7660 7660 0
324 20241209 160000 2231786670 7660 7660 7660 7660 0
325 20241209 155900 2231786670 7660 7660 7660 7660 0
326 20241209 155800 2231786670 7660 7660 7660 7660 0
327 20241209 155700 2231786670 7660 7660 7660 7660 0
328 20241209 155600 2231786670 7660 7660 7660 7660 0
329 20241209 155500 2231786670 7660 7660 7660 7660 0
330 20241209 155400 2231786670 7660 7660 7660 7660 0
331 20241209 155300 2231786670 7660 7660 7660 7660 0
332 20241209 155200 2231786670 7660 7660 7660 7660 3827
333 20241209 155100 2231786670 7660 7660 7660 7660 0
334 20241209 155000 2231786670 7660 7660 7660 7660 0
335 20241209 154900 2231786670 7660 7660 7660 7660 0
336 20241209 154800 2231786670 7660 7660 7660 7660 0
337 20241209 154700 2231786670 7660 7660 7660 7660 0
338 20241209 154600 2231786670 7660 7660 7660 7660 0
339 20241209 154500 2231786670 7660 7660 7660 7660 0
340 20241209 154400 2231786670 7660 7660 7660 7660 0
341 20241209 154300 2231786670 7660 7660 7660 7660 0
342 20241209 154200 2231786670 7660 7660 7660 7660 0
343 20241209 154100 2231786670 7660 7660 7660 7660 0
344 20241209 154000 2231786670 7660 7660 7660 7660 0
345 20241209 153900 2231786670 7660 7660 7660 7660 0
346 20241209 153800 2231786670 7660 7660 7660 7660 0
347 20241209 153700 2231786670 7660 7660 7660 7660 0
348 20241209 153600 2231786670 7660 7660 7660 7660 0
349 20241209 153500 2231786670 7660 7660 7660 7660 0
350 20241209 153400 2231786670 7660 7660 7660 7660 0
351 20241209 153300 2231786670 7660 7660 7660 7660 0
352 20241209 153200 2231786670 7660 7660 7660 7660 0
353 20241209 153100 2231786670 7660 7660 7660 7660 0
354 20241209 153000 2231786670 7660 7660 7660 7660 3827
355 20241209 152900 2202471850 7710 7710 7710 7710 0
356 20241209 152800 2202471850 7710 7710 7710 7710 0
357 20241209 152700 2202471850 7710 7710 7710 7710 0
358 20241209 152600 2202471850 7710 7710 7710 7710 0
359 20241209 152500 2202471850 7710 7710 7710 7710 0
360 20241209 152400 2202471850 7710 7710 7710 7710 0
361 20241209 152300 2202471850 7710 7710 7710 7710 0
362 20241209 152200 2202471850 7710 7710 7710 7710 0
363 20241209 152100 2202471850 7710 7710 7710 7710 0
364 20241209 152000 2202471850 7710 7710 7710 7710 0
365 20241209 151900 2202471850 7710 7710 7710 7700 90
366 20241209 151800 2201777960 7710 7650 7710 7650 329
367 20241209 151700 2199244250 7650 7670 7710 7650 822
368 20241209 151600 2192951160 7710 7670 7710 7660 2629
369 20241209 151500 2172771970 7660 7690 7690 7660 345
370 20241209 151400 2170127850 7690 7670 7690 7670 254
371 20241209 151300 2168179070 7680 7650 7680 7650 1003
372 20241209 151200 2160499520 7650 7660 7690 7650 2553
373 20241209 151100 2140944620 7650 7690 7710 7650 1233
374 20241209 151000 2131491170 7660 7720 7720 7660 1202
375 20241209 150900 2122272780 7680 7690 7730 7650 3625
376 20241209 150800 2094468990 7680 7700 7730 7680 3369
377 20241209 150700 2068545410 7690 7700 7730 7690 2243
378 20241209 150600 2051280480 7710 7710 7750 7700 6387
379 20241209 150500 2002080210 7720 7710 7740 7700 930
380 20241209 150400 1994912590 7710 7720 7720 7710 318
381 20241209 150300 1992460540 7710 7720 7720 7710 406
382 20241209 150200 1989329640 7720 7720 7730 7720 740
383 20241209 150100 1983616470 7730 7730 7750 7720 3048
384 20241209 150000 1960053820 7730 7740 7740 7730 1384
385 20241209 145900 1949348940 7750 7750 7750 7730 1056
386 20241209 145800 1941184760 7740 7750 7760 7740 1653
387 20241209 145700 1928378780 7750 7750 7750 7740 203
388 20241209 145600 1926806530 7760 7740 7760 7740 3692
389 20241209 145500 1898209020 7740 7760 7760 7720 1118
390 20241209 145400 1889562180 7730 7770 7770 7730 958
391 20241209 145300 1882146520 7770 7740 7770 7740 465
392 20241209 145200 1878547240 7760 7790 7790 7760 417
393 20241209 145100 1875310800 7790 7800 7800 7770 5
394 20241209 145000 1875271850 7760 7720 7760 7710 920
395 20241209 144900 1868149730 7740 7740 7740 7740 905
396 20241209 144800 1861145030 7720 7740 7740 7710 1183
397 20241209 144700 1852013730 7750 7720 7750 7720 8
398 20241209 144600 1851951820 7750 7740 7750 7720 3145
399 20241209 144500 1827583960 7720 7740 7740 7710 1112
400 20241209 144400 1818999290 7740 7730 7740 7730 74
401 20241209 144300 1818427230 7730 7740 7740 7730 152
402 20241209 144200 1817251830 7730 7750 7750 7730 424
403 20241209 144100 1813971440 7750 7790 7790 7750 141
404 20241209 144000 1812878410 7760 7790 7790 7750 56
405 20241209 143900 1812443900 7750 7790 7800 7750 42
406 20241209 143800 1812118310 7790 7750 7790 7750 219
407 20241209 143700 1810412900 7750 7750 7750 7750 18
408 20241209 143600 1810273400 7740 7740 7750 7740 199
409 20241209 143500 1808733040 7740 7740 7770 7740 1170
410 20241209 143400 1799675890 7740 7740 7740 7710 3429
411 20241209 143300 1773213580 7740 7740 7740 7740 1
412 20241209 143200 1773205840 7700 7750 7750 7700 304
413 20241209 143100 1770859120 7750 7740 7750 7700 2993
414 20241209 143000 1747809170 7700 7770 7770 7700 1072
415 20241209 142900 1739547660 7760 7740 7760 7740 86
416 20241209 142800 1738881200 7750 7790 7790 7700 6336
417 20241209 142700 1689967330 7780 7790 7790 7780 53
418 20241209 142600 1689554980 7770 7790 7790 7770 1137
419 20241209 142500 1680717560 7790 7790 7790 7790 34
420 20241209 142400 1680452700 7790 7790 7790 7790 19
421 20241209 142300 1680304690 7800 7800 7800 7800 32
422 20241209 142200 1680055090 7800 7800 7800 7770 271
423 20241209 142100 1677946430 7800 7800 7800 7800 29
424 20241209 142000 1677720230 7800 7800 7800 7800 65
425 20241209 141900 1677213230 7800 7790 7800 7780 72
426 20241209 141800 1676652440 7790 7780 7800 7780 87
427 20241209 141700 1675974860 7780 7780 7780 7740 1002
428 20241209 141600 1668217880 7780 7760 7800 7760 67
429 20241209 141500 1667697240 7760 7760 7770 7750 822
430 20241209 141400 1661324340 7760 7770 7770 7760 104
431 20241209 141300 1660517240 7770 7800 7800 7760 158
432 20241209 141200 1659288710 7780 7780 7800 7780 158
433 20241209 141100 1658059410 7800 7800 7800 7800 10
434 20241209 141000 1657981410 7790 7800 7800 7790 136
435 20241209 140900 1656921920 7800 7810 7810 7800 28
436 20241209 140800 1656703460 7820 7820 7820 7820 5
437 20241209 140700 1656664360 7820 7820 7820 7820 4
438 20241209 140600 1656633080 7790 7820 7820 7790 80
439 20241209 140500 1656009850 7790 7810 7820 7790 354
440 20241209 140400 1653249020 7810 7820 7820 7810 11
441 20241209 140300 1653163090 7800 7830 7830 7800 219
442 20241209 140200 1651452310 7830 7830 7830 7800 5
443 20241209 140100 1651413190 7830 7830 7830 7830 104
444 20241209 140000 1650598870 7830 7830 7830 7830 12
445 20241209 135900 1650504910 7830 7830 7830 7830 267
446 20241209 135800 1648414300 7830 7830 7830 7830 4
447 20241209 135700 1648382980 7830 7830 7830 7830 62
448 20241209 135600 1647897520 7830 7840 7840 7810 185
449 20241209 135500 1646452500 7840 7850 7850 7820 109
450 20241209 135400 1645599080 7840 7840 7840 7840 289
451 20241209 135300 1643333320 7830 7790 7830 7790 3343
452 20241209 135200 1617264830 7790 7790 7790 7790 4
453 20241209 135100 1617233670 7780 7780 7780 7780 92
454 20241209 135000 1616517910 7780 7790 7790 7780 902
455 20241209 134900 1609500320 7790 7780 7790 7780 237
456 20241209 134800 1607656320 7780 7770 7780 7770 126
457 20241209 134700 1606677200 7760 7770 7770 7760 124
458 20241209 134600 1605714920 7760 7770 7770 7760 213
459 20241209 134500 1604062010 7770 7780 7780 7770 491
460 20241209 134400 1600246920 7780 7780 7780 7780 5
461 20241209 134300 1600208020 7780 7780 7790 7780 211
462 20241209 134200 1598566430 7780 7790 7790 7780 350
463 20241209 134100 1595841300 7790 7790 7790 7790 14
464 20241209 134000 1595732240 7790 7800 7800 7790 465
465 20241209 133900 1592109550 7800 7800 7800 7800 77
466 20241209 133800 1591508950 7790 7800 7800 7790 14
467 20241209 133700 1591399870 7800 7790 7800 7790 516
468 20241209 133600 1587380200 7790 7790 7790 7790 4
469 20241209 133500 1587349040 7770 7790 7790 7770 252
470 20241209 133400 1585388150 7800 7800 7800 7800 6
471 20241209 133300 1585341350 7780 7790 7790 7780 551
472 20241209 133200 1581049960 7770 7770 7790 7770 185
473 20241209 133100 1579612450 7800 7800 7800 7770 113
474 20241209 133000 1578733970 7780 7800 7800 7780 14
475 20241209 132900 1578625030 7810 7790 7810 7740 1002
476 20241209 132800 1570861520 7810 7820 7820 7800 306
477 20241209 132700 1568473950 7820 7760 7820 7760 104
478 20241209 132600 1567660850 7830 7810 7830 7750 1005
479 20241209 132500 1559867930 7810 7810 7810 7780 288
480 20241209 132400 1557625740 7810 7800 7810 7800 253
481 20241209 132300 1555652230 7810 7810 7810 7810 3
482 20241209 132200 1555628800 7810 7840 7840 7800 10
483 20241209 132100 1555550670 7810 7820 7830 7810 214
484 20241209 132000 1553876540 7820 7820 7830 7820 1212
485 20241209 131900 1544398200 7820 7820 7820 7820 9
486 20241209 131800 1544327820 7800 7780 7800 7760 3496
487 20241209 131700 1517090320 7790 7780 7790 7750 509
488 20241209 131600 1513138060 7790 7790 7790 7790 106
489 20241209 131500 1512312320 7780 7790 7790 7780 594
490 20241209 131400 1507686890 7790 7790 7790 7790 33
491 20241209 131300 1507429820 7790 7790 7790 7790 9
492 20241209 131200 1507359710 7790 7790 7790 7760 1231
493 20241209 131100 1497779370 7790 7780 7790 7760 981
494 20241209 131000 1490159730 7780 7780 7780 7760 47
495 20241209 130900 1489794820 7770 7760 7780 7760 105
496 20241209 130800 1488979970 7760 7770 7780 7760 1671
497 20241209 130700 1475998210 7770 7770 7780 7770 80
498 20241209 130600 1475376570 7770 7770 7770 7760 1086
499 20241209 130500 1466938840 7780 7780 7790 7770 342
500 20241209 130400 1464281310 7790 7790 7790 7770 91
501 20241209 130300 1463574020 7770 7780 7790 7770 384
502 20241209 130200 1460589510 7790 7790 7790 7790 3
503 20241209 130100 1460566140 7800 7800 7800 7790 54
504 20241209 130000 1460145380 7800 7800 7800 7790 210
505 20241209 125900 1458508390 7800 7770 7800 7770 6
506 20241209 125800 1458461640 7780 7820 7820 7780 526
507 20241209 125700 1454362870 7820 7800 7820 7800 83
508 20241209 125600 1453714900 7820 7820 7820 7820 4
509 20241209 125500 1453683620 7800 7820 7820 7800 56
510 20241209 125400 1453246540 7820 7820 7820 7820 7
511 20241209 125300 1453191800 7820 7810 7820 7810 25
512 20241209 125200 1452996470 7820 7820 7820 7820 16
513 20241209 125100 1452871350 7820 7820 7820 7820 2
514 20241209 125000 1452855710 7820 7810 7820 7800 30
515 20241209 124900 1452621390 7800 7800 7800 7790 136
516 20241209 124800 1451561730 7800 7820 7820 7800 268
517 20241209 124700 1449470660 7820 7820 7830 7820 163
518 20241209 124600 1448195990 7830 7830 7830 7830 15
519 20241209 124500 1448078540 7830 7840 7840 7830 153
520 20241209 124400 1446880100 7840 7830 7840 7830 213
521 20241209 124300 1445212190 7820 7830 7830 7820 111
522 20241209 124200 1444343070 7830 7830 7830 7830 438
523 20241209 124100 1440913530 7830 7820 7830 7820 396
524 20241209 124000 1437816760 7800 7820 7820 7800 2009
525 20241209 123900 1422145130 7810 7810 7810 7810 24
526 20241209 123800 1421957690 7810 7810 7810 7810 1138
527 20241209 123700 1413069910 7810 7810 7810 7810 39
528 20241209 123600 1412765320 7810 7800 7810 7800 139
529 20241209 123500 1411680600 7810 7810 7810 7810 4
530 20241209 123400 1411649360 7810 7810 7810 7800 147
531 20241209 123300 1410502690 7810 7810 7810 7800 35
532 20241209 123200 1410229440 7810 7800 7810 7800 12
533 20241209 123100 1410135770 7810 7810 7810 7780 619
534 20241209 123000 1405318690 7790 7820 7820 7790 1042
535 20241209 122900 1397200050 7820 7820 7820 7820 41
536 20241209 122800 1396879430 7790 7830 7830 7790 545
537 20241209 122700 1392623790 7830 7820 7830 7820 726
538 20241209 122600 1386946350 7820 7820 7820 7820 4
539 20241209 122500 1386915070 7820 7820 7820 7820 28
540 20241209 122400 1386696110 7820 7820 7820 7820 5
541 20241209 122300 1386657010 7800 7820 7820 7800 120
542 20241209 122200 1385718990 7820 7820 7820 7820 22
543 20241209 122100 1385546950 7800 7830 7830 7800 791
544 20241209 122000 1379376490 7830 7830 7830 7820 27
545 20241209 121900 1379165310 7830 7830 7830 7810 159
546 20241209 121800 1377923360 7830 7830 7830 7830 4
547 20241209 121700 1377892040 7830 7820 7830 7820 455
548 20241209 121600 1374333920 7830 7830 7830 7820 487
549 20241209 121500 1370525470 7830 7820 7830 7820 5
550 20241209 121400 1370486350 7820 7820 7820 7820 92
551 20241209 121300 1369766910 7820 7820 7820 7820 3
552 20241209 121200 1369743450 7820 7810 7820 7800 233
553 20241209 121100 1367923660 7820 7820 7820 7820 2
554 20241209 121000 1367908020 7820 7820 7820 7790 206
555 20241209 120900 1366300610 7820 7810 7820 7800 645
556 20241209 120800 1361263420 7810 7800 7810 7780 953
557 20241209 120700 1353826570 7800 7810 7810 7800 1529
558 20241209 120600 1341900350 7810 7800 7810 7800 59
559 20241209 120500 1341439630 7810 7810 7810 7810 12
560 20241209 120400 1341345910 7810 7800 7810 7800 1416
561 20241209 120300 1330301060 7800 7800 7800 7800 2
562 20241209 120200 1330285460 7800 7800 7800 7800 2
563 20241209 120100 1330269860 7800 7800 7800 7800 59
564 20241209 120000 1329809660 7800 7800 7800 7760 165
565 20241209 115900 1328528780 7790 7810 7810 7790 349
566 20241209 115800 1325807970 7810 7800 7820 7800 730
567 20241209 115700 1320113870 7800 7810 7810 7800 278
568 20241209 115600 1317945460 7810 7820 7820 7810 126
569 20241209 115500 1316961390 7810 7790 7830 7790 70
570 20241209 115400 1316414530 7830 7830 7830 7790 21
571 20241209 115300 1316250780 7830 7800 7830 7790 146
572 20241209 115200 1315112680 7800 7810 7830 7760 2652
573 20241209 115100 1294501980 7830 7830 7830 7830 3
574 20241209 115000 1294478490 7830 7830 7830 7830 8
575 20241209 114900 1294415850 7810 7830 7830 7810 196
576 20241209 114800 1292885070 7830 7830 7830 7830 12
577 20241209 114700 1292791110 7830 7810 7830 7810 17
578 20241209 114600 1292658300 7810 7820 7830 7800 54
579 20241209 114500 1292236960 7820 7830 7830 7800 316
580 20241209 114400 1289767920 7830 7800 7830 7800 87
581 20241209 114300 1289089260 7800 7820 7820 7790 491
582 20241209 114200 1285262240 7820 7800 7830 7800 37
583 20241209 114100 1284973050 7800 7830 7830 7800 1293
584 20241209 114000 1274863730 7830 7830 7850 7830 45
585 20241209 113900 1274511260 7850 7850 7850 7820 4
586 20241209 113800 1274479890 7850 7850 7850 7850 12
587 20241209 113700 1274385690 7860 7860 7860 7860 2
588 20241209 113600 1274369970 7860 7860 7860 7800 11173
589 20241209 113500 1187043970 7860 7860 7860 7850 812
590 20241209 113400 1180669690 7860 7860 7860 7850 426
591 20241209 113300 1177324960 7850 7860 7860 7850 151
592 20241209 113200 1176138600 7860 7860 7860 7860 2
593 20241209 113100 1176122880 7860 7860 7860 7850 114
594 20241209 113000 1175227340 7860 7860 7860 7850 172
595 20241209 112900 1173875520 7860 7860 7860 7860 3
596 20241209 112800 1173851940 7860 7840 7860 7840 330
597 20241209 112700 1171262860 7830 7840 7850 7830 538
598 20241209 112600 1167044170 7840 7850 7850 7840 621
599 20241209 112500 1162175030 7840 7850 7850 7840 256
600 20241209 112400 1160167430 7850 7850 7870 7850 1159
601 20241209 112300 1151069200 7870 7870 7870 7860 112
602 20241209 112200 1150187840 7870 7870 7870 7870 71
603 20241209 112100 1149629070 7870 7870 7870 7850 304
604 20241209 112000 1147236610 7850 7870 7870 7850 8
605 20241209 111900 1147173750 7870 7870 7870 7870 1
606 20241209 111800 1147165880 7870 7850 7870 7830 158
607 20241209 111700 1145927030 7870 7870 7870 7870 4
608 20241209 111600 1145895550 7840 7830 7870 7820 58
609 20241209 111500 1145441610 7830 7870 7870 7830 719
610 20241209 111400 1139801040 7870 7830 7870 7830 57
611 20241209 111300 1139353100 7830 7820 7830 7820 557
612 20241209 111200 1134994080 7820 7840 7840 7820 449
613 20241209 111100 1131479430 7840 7860 7860 7840 5240
614 20241209 111000 1090355140 7860 7860 7860 7860 7
615 20241209 110900 1090300120 7860 7860 7860 7860 4
616 20241209 110800 1090268680 7850 7860 7860 7850 104
617 20241209 110700 1089452020 7860 7860 7860 7850 100
618 20241209 110600 1088666910 7860 7860 7860 7860 11
619 20241209 110500 1088580450 7860 7860 7860 7860 52
620 20241209 110400 1088171730 7860 7870 7870 7860 560
621 20241209 110300 1083769050 7870 7870 7870 7870 16
622 20241209 110200 1083643130 7870 7880 7880 7870 20
623 20241209 110100 1083485700 7880 7890 7890 7880 421
624 20241209 110000 1080168170 7880 7870 7880 7860 267
625 20241209 105900 1078064420 7880 7880 7880 7870 18
626 20241209 105800 1077922740 7870 7870 7870 7860 173
627 20241209 105700 1076562620 7870 7880 7880 7870 118
628 20241209 105600 1075633920 7890 7880 7890 7880 8
629 20241209 105500 1075570830 7880 7870 7880 7870 63
630 20241209 105400 1075074930 7870 7870 7880 7860 357
631 20241209 105300 1072265420 7880 7900 7900 7880 68
632 20241209 105200 1071729260 7900 7900 7900 7900 10
633 20241209 105100 1071650260 7900 7880 7900 7870 215
634 20241209 105000 1069957950 7880 7900 7900 7880 176
635 20241209 104900 1068570090 7880 7900 7900 7880 91
636 20241209 104800 1067852830 7900 7900 7900 7900 2
637 20241209 104700 1067837030 7900 7900 7900 7890 42
638 20241209 104600 1067505600 7890 7890 7890 7890 0
639 20241209 104500 1067505600 7890 7910 7910 7890 32
640 20241209 104400 1067253100 7880 7880 7880 7880 0
641 20241209 104300 1067253100 7880 7880 7880 7880 0
642 20241209 104200 1067253100 7880 7890 7890 7880 171
643 20241209 104100 1065905550 7870 7900 7900 7870 256
644 20241209 104000 1063884270 7910 7910 7910 7910 29
645 20241209 103900 1063654880 7910 7910 7910 7910 6
646 20241209 103800 1063607420 7890 7890 7890 7890 200
647 20241209 103700 1062029420 7890 7890 7890 7890 4
648 20241209 103600 1061997860 7890 7890 7890 7890 25
649 20241209 103500 1061800610 7870 7870 7870 7870 980
650 20241209 103400 1054088010 7870 7890 7890 7870 59
651 20241209 103300 1053622860 7890 7880 7890 7880 24
652 20241209 103200 1053433640 7850 7890 7890 7850 451
653 20241209 103100 1049887870 7880 7880 7890 7880 22
654 20241209 103000 1049714500 7880 7880 7880 7880 9
655 20241209 102900 1049643580 7880 7880 7880 7880 17
656 20241209 102800 1049509620 7890 7880 7890 7880 15
657 20241209 102700 1049391390 7880 7890 7890 7880 19
658 20241209 102600 1049241610 7890 7900 7900 7880 1674
659 20241209 102500 1036042350 7900 7910 7910 7900 11
660 20241209 102400 1035955360 7910 7880 7910 7870 190
661 20241209 102300 1034457940 7880 7880 7880 7880 115
662 20241209 102200 1033551740 7880 7850 7880 7850 7213
663 20241209 102100 976799860 7840 7860 7860 7820 1439
664 20241209 102000 965520480 7860 7850 7860 7850 323
665 20241209 101900 962982880 7840 7870 7870 7840 225
666 20241209 101800 961216650 7850 7860 7860 7850 1245
667 20241209 101700 951433710 7850 7880 7880 7850 685
668 20241209 101600 946051420 7880 7880 7880 7870 354
669 20241209 101500 943265400 7870 7880 7880 7870 31
670 20241209 101400 943021300 7880 7880 7880 7870 1128
671 20241209 101300 934132980 7890 7890 7890 7890 31
672 20241209 101200 933888390 7890 7890 7890 7880 78
673 20241209 101100 933273620 7880 7880 7890 7880 15
674 20241209 101000 933155390 7890 7890 7890 7890 70
675 20241209 100900 932603090 7890 7890 7890 7880 81
676 20241209 100800 931964040 7880 7930 7930 7880 106
677 20241209 100700 931125520 7930 7910 7930 7910 13
678 20241209 100600 931022630 7910 7900 7910 7880 458
679 20241209 100500 927409050 7900 7900 7900 7900 5
680 20241209 100400 927369550 7880 7920 7920 7880 417
681 20241209 100300 924074940 7910 7930 7930 7910 14
682 20241209 100200 923964020 7920 7900 7920 7890 2047
683 20241209 100100 907787140 7900 7890 7900 7890 12
684 20241209 100000 907692430 7900 7900 7900 7890 285
685 20241209 095900 905443260 7900 7880 7900 7880 234
686 20241209 095800 903599240 7880 7880 7880 7870 139
687 20241209 095700 902504450 7880 7860 7880 7860 12549
688 20241209 095600 803868210 7860 7830 7860 7830 5687
689 20241209 095500 759201650 7790 7790 7820 7760 175
690 20241209 095400 757838080 7790 7810 7810 7780 774
691 20241209 095300 751812980 7790 7790 7820 7770 267
692 20241209 095200 749735540 7790 7840 7840 7700 22319
693 20241209 095100 576727220 7840 7840 7840 7830 5
694 20241209 095000 576688030 7840 7860 7860 7840 28
695 20241209 094900 576468490 7860 7880 7880 7850 1072
696 20241209 094800 568052370 7880 7870 7880 7860 40
697 20241209 094700 567737760 7880 7860 7880 7860 54
698 20241209 094600 567313300 7850 7850 7880 7820 3873
699 20241209 094500 536969130 7850 7850 7860 7850 354
700 20241209 094400 534190190 7850 7860 7860 7850 478
701 20241209 094300 530437860 7860 7860 7880 7860 218
702 20241209 094200 528724330 7860 7860 7880 7860 953
703 20241209 094100 521233690 7860 7880 7880 7860 1577
704 20241209 094000 508830350 7880 7860 7880 7860 68
705 20241209 093900 508295710 7880 7870 7880 7860 51
706 20241209 093800 507894590 7870 7860 7870 7860 123
707 20241209 093700 506927680 7860 7850 7860 7850 73
708 20241209 093600 506354470 7850 7840 7860 7840 264
709 20241209 093500 504283310 7850 7850 7860 7830 706
710 20241209 093400 498746110 7850 7850 7860 7850 102
711 20241209 093300 497945340 7850 7860 7860 7850 47
712 20241209 093200 497576360 7850 7850 7860 7850 1836
713 20241209 093100 483161980 7850 7840 7850 7820 1019
714 20241209 093000 475178910 7850 7860 7860 7830 962
715 20241209 092900 467644740 7850 7840 7860 7840 537
716 20241209 092800 463429360 7830 7840 7870 7830 157
717 20241209 092700 462199960 7890 7830 7890 7820 4027
718 20241209 092600 430668100 7820 7870 7900 7820 4235
719 20241209 092500 397464720 7910 7890 7920 7870 3150
720 20241209 092400 372641660 7920 7910 7920 7890 370
721 20241209 092300 369712100 7910 7910 7910 7880 420
722 20241209 092200 366390360 7870 7920 7920 7870 948
723 20241209 092100 358925330 7880 7920 7920 7880 190
724 20241209 092000 357427310 7920 7880 7920 7870 586
725 20241209 091900 352811030 7880 7930 7930 7870 732
726 20241209 091800 347034470 7900 7940 7940 7900 558
727 20241209 091700 342610640 7940 7940 7940 7910 325
728 20241209 091600 340036470 7940 7890 7940 7890 542
729 20241209 091500 335755180 7890 7890 7910 7870 808
730 20241209 091400 329380080 7890 7890 7890 7820 3261
731 20241209 091300 303786250 7890 7940 7940 7880 2266
732 20241209 091200 285879700 7940 7940 7940 7910 91
733 20241209 091100 285157400 7940 7970 7970 7880 1706
734 20241209 091000 271669300 7920 7990 7990 7900 1244
735 20241209 090900 261810150 7990 7940 7990 7930 588
736 20241209 090800 257115050 7990 7910 8000 7910 1933
737 20241209 090700 241823860 7870 7900 7910 7870 2635
738 20241209 090600 221014750 7900 7900 7900 7870 3837
739 20241209 090500 190712650 7900 7950 7960 7900 2846
740 20241209 090400 168169050 7930 8060 8060 7930 7246
741 20241209 090300 110309000 8060 8020 8070 8000 1824
742 20241209 090200 95704130 8070 8070 8070 8020 3495
743 20241209 090100 67606390 8130 8190 8190 8070 3279
744 20241209 090000 41080070 8170 8240 8240 8170 4105