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

598
010640/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,598 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,185600,13514373840,7080,7080,7080,7080,14473
20241209,185500,13514373840,7080,7080,7080,7080,0
20241209,185400,13514373840,7080,7080,7080,7080,0
20241209,185300,13514373840,7080,7080,7080,7080,0
20241209,185200,13514373840,7080,7080,7080,7080,0
20241209,185100,13514373840,7080,7080,7080,7080,0
20241209,185000,13514373840,7080,7080,7080,7080,0
20241209,184900,13514373840,7080,7080,7080,7080,0
20241209,184800,13514373840,7080,7080,7080,7080,0
20241209,184700,13514373840,7080,7080,7080,7080,0
20241209,184600,13514373840,7080,7080,7080,7080,0
20241209,184500,13514373840,7080,7080,7080,7080,0
20241209,184400,13514373840,7080,7080,7080,7080,0
20241209,184300,13514373840,7080,7080,7080,7080,0
20241209,184200,13514373840,7080,7080,7080,7080,0
20241209,184100,13514373840,7080,7080,7080,7080,0
20241209,184000,13514373840,7080,7080,7080,7080,0
20241209,183900,13514373840,7080,7080,7080,7080,0
20241209,183800,13514373840,7080,7080,7080,7080,0
20241209,183700,13514373840,7080,7080,7080,7080,0
20241209,183600,13514373840,7080,7080,7080,7080,0
20241209,183500,13514373840,7080,7080,7080,7080,0
20241209,183400,13514373840,7080,7080,7080,7080,0
20241209,183300,13514373840,7080,7080,7080,7080,0
20241209,183200,13514373840,7080,7080,7080,7080,0
20241209,183100,13514373840,7080,7080,7080,7080,0
20241209,183000,13514373840,7080,7080,7080,7080,0
20241209,182900,13514373840,7080,7080,7080,7080,0
20241209,182800,13514373840,7080,7080,7080,7080,0
20241209,182700,13514373840,7080,7080,7080,7080,0
20241209,182600,13514373840,7080,7080,7080,7080,14473
20241209,182500,13514373840,7080,7080,7080,7080,0
20241209,182400,13514373840,7080,7080,7080,7080,0
20241209,182300,13514373840,7080,7080,7080,7080,0
20241209,182200,13514373840,7080,7080,7080,7080,0
20241209,182100,13514373840,7080,7080,7080,7080,0
20241209,182000,13514373840,7080,7080,7080,7080,0
20241209,181900,13514373840,7080,7080,7080,7080,0
20241209,181800,13514373840,7080,7080,7080,7080,0
20241209,181700,13514373840,7080,7080,7080,7080,0
20241209,181600,13514373840,7080,7080,7080,7080,0
20241209,181500,13514373840,7080,7080,7080,7080,0
20241209,181400,13514373840,7080,7080,7080,7080,0
20241209,181300,13514373840,7080,7080,7080,7080,0
20241209,181200,13514373840,7080,7080,7080,7080,0
20241209,181100,13514373840,7080,7080,7080,7080,0
20241209,181000,13514373840,7080,7080,7080,7080,0
20241209,180900,13514373840,7080,7080,7080,7080,0
20241209,180800,13514373840,7080,7080,7080,7080,0
20241209,180700,13514373840,7080,7080,7080,7080,0
20241209,180600,13514373840,7080,7080,7080,7080,0
20241209,180500,13514373840,7080,7080,7080,7080,0
20241209,180400,13514373840,7080,7080,7080,7080,0
20241209,180300,13514373840,7080,7080,7080,7080,0
20241209,180200,13514373840,7080,7080,7080,7080,0
20241209,180100,13514373840,7080,7080,7080,7080,0
20241209,180000,13514373840,7080,7080,7080,7080,0
20241209,175900,13514373840,7080,7080,7080,7080,0
20241209,175800,13514373840,7080,7080,7080,7080,0
20241209,175700,13514373840,7080,7080,7080,7080,0
20241209,175600,13514373840,7080,7080,7080,7080,14473
20241209,175500,13514373840,7080,7080,7080,7080,0
20241209,175400,13514373840,7080,7080,7080,7080,0
20241209,175300,13514373840,7080,7080,7080,7080,0
20241209,175200,13514373840,7080,7080,7080,7080,0
20241209,175100,13514373840,7080,7080,7080,7080,0
20241209,175000,13514373840,7080,7080,7080,7080,0
20241209,174900,13514373840,7080,7080,7080,7080,0
20241209,174800,13514373840,7080,7080,7080,7080,0
20241209,174700,13514373840,7080,7080,7080,7080,0
20241209,174600,13514373840,7080,7080,7080,7080,0
20241209,174500,13514373840,7080,7080,7080,7080,0
20241209,174400,13514373840,7080,7080,7080,7080,0
20241209,174300,13514373840,7080,7080,7080,7080,0
20241209,174200,13514373840,7080,7080,7080,7080,0
20241209,174100,13514373840,7080,7080,7080,7080,0
20241209,174000,13514373840,7080,7080,7080,7080,0
20241209,173900,13514373840,7080,7080,7080,7080,0
20241209,173800,13514373840,7080,7080,7080,7080,0
20241209,173700,13514373840,7080,7080,7080,7080,0
20241209,173600,13514373840,7080,7080,7080,7080,0
20241209,173500,13514373840,7080,7080,7080,7080,0
20241209,173400,13514373840,7080,7080,7080,7080,0
20241209,173300,13514373840,7080,7080,7080,7080,0
20241209,173200,13514373840,7080,7080,7080,7080,0
20241209,173100,13514373840,7080,7080,7080,7080,0
20241209,173000,13514373840,7080,7080,7080,7080,0
20241209,172900,13514373840,7080,7080,7080,7080,0
20241209,172800,13514373840,7080,7080,7080,7080,0
20241209,172700,13514373840,7080,7080,7080,7080,0
20241209,172600,13514373840,7080,7080,7080,7080,14473
20241209,172500,13514373840,7080,7080,7080,7080,0
20241209,172400,13514373840,7080,7080,7080,7080,0
20241209,172300,13514373840,7080,7080,7080,7080,0
20241209,172200,13514373840,7080,7080,7080,7080,0
20241209,172100,13514373840,7080,7080,7080,7080,0
20241209,172000,13514373840,7080,7080,7080,7080,0
20241209,171900,13514373840,7080,7080,7080,7080,0
20241209,171800,13514373840,7080,7080,7080,7080,0
20241209,171700,13514373840,7080,7080,7080,7080,0
20241209,171600,13514373840,7080,7080,7080,7080,0
20241209,171500,13514373840,7080,7080,7080,7080,0
20241209,171400,13514373840,7080,7080,7080,7080,0
20241209,171300,13514373840,7080,7080,7080,7080,0
20241209,171200,13514373840,7080,7080,7080,7080,0
20241209,171100,13514373840,7080,7080,7080,7080,0
20241209,171000,13514373840,7080,7080,7080,7080,0
20241209,170900,13514373840,7080,7080,7080,7080,0
20241209,170800,13514373840,7080,7080,7080,7080,0
20241209,170700,13514373840,7080,7080,7080,7080,0
20241209,170600,13514373840,7080,7080,7080,7080,0
20241209,170500,13514373840,7080,7080,7080,7080,0
20241209,170400,13514373840,7080,7080,7080,7080,0
20241209,170300,13514373840,7080,7080,7080,7080,0
20241209,170200,13514373840,7080,7080,7080,7080,0
20241209,170100,13514373840,7080,7080,7080,7080,0
20241209,170000,13514373840,7080,7080,7080,7080,0
20241209,165900,13514373840,7080,7080,7080,7080,0
20241209,165800,13514373840,7080,7080,7080,7080,0
20241209,165700,13514373840,7080,7080,7080,7080,0
20241209,165600,13514373840,7080,7080,7080,7080,14473
20241209,165500,13514373840,7080,7080,7080,7080,0
20241209,165400,13514373840,7080,7080,7080,7080,0
20241209,165300,13514373840,7080,7080,7080,7080,0
20241209,165200,13514373840,7080,7080,7080,7080,0
20241209,165100,13514373840,7080,7080,7080,7080,0
20241209,165000,13514373840,7080,7080,7080,7080,0
20241209,164900,13514373840,7080,7080,7080,7080,0
20241209,164800,13514373840,7080,7080,7080,7080,0
20241209,164700,13514373840,7080,7080,7080,7080,0
20241209,164600,13514373840,7080,7080,7080,7080,0
20241209,164500,13514373840,7080,7080,7080,7080,0
20241209,164400,13514373840,7080,7080,7080,7080,0
20241209,164300,13514373840,7080,7080,7080,7080,0
20241209,164200,13514373840,7080,7080,7080,7080,0
20241209,164100,13514373840,7080,7080,7080,7080,0
20241209,164000,13514373840,7080,7080,7080,7080,0
20241209,163900,13514373840,7080,7080,7080,7080,0
20241209,163800,13514373840,7080,7080,7080,7080,0
20241209,163700,13514373840,7080,7080,7080,7080,0
20241209,163600,13514373840,7080,7080,7080,7080,0
20241209,163500,13514373840,7080,7080,7080,7080,0
20241209,163400,13514373840,7080,7080,7080,7080,0
20241209,163300,13514373840,7080,7080,7080,7080,0
20241209,163200,13514373840,7080,7080,7080,7080,0
20241209,163100,13514373840,7080,7080,7080,7080,0
20241209,163000,13514373840,7080,7080,7080,7080,0
20241209,162900,13514373840,7080,7080,7080,7080,0
20241209,162800,13514373840,7080,7080,7080,7080,0
20241209,162700,13514373840,7080,7080,7080,7080,0
20241209,162600,13514373840,7080,7080,7080,7080,14473
20241209,162500,13514373840,7080,7080,7080,7080,0
20241209,162400,13514373840,7080,7080,7080,7080,0
20241209,162300,13514373840,7080,7080,7080,7080,0
20241209,162200,13514373840,7080,7080,7080,7080,0
20241209,162100,13514373840,7080,7080,7080,7080,0
20241209,162000,13514373840,7080,7080,7080,7080,0
20241209,161900,13514373840,7080,7080,7080,7080,0
20241209,161800,13514373840,7080,7080,7080,7080,0
20241209,161700,13514373840,7080,7080,7080,7080,0
20241209,161600,13514373840,7080,7080,7080,7080,0
20241209,161500,13514373840,7080,7080,7080,7080,0
20241209,161400,13514373840,7080,7080,7080,7080,0
20241209,161300,13514373840,7080,7080,7080,7080,0
20241209,161200,13514373840,7080,7080,7080,7080,0
20241209,161100,13514373840,7080,7080,7080,7080,0
20241209,161000,13514373840,7080,7080,7080,7080,0
20241209,160900,13514373840,7080,7080,7080,7080,0
20241209,160800,13514373840,7080,7080,7080,7080,0
20241209,160700,13514373840,7080,7080,7080,7080,0
20241209,160600,13514373840,7080,7080,7080,7080,0
20241209,160500,13514373840,7080,7080,7080,7080,0
20241209,160400,13514373840,7080,7080,7080,7080,0
20241209,160300,13514373840,7080,7080,7080,7080,0
20241209,160200,13514373840,7080,7080,7080,7080,0
20241209,160100,13514373840,7080,7080,7080,7080,0
20241209,160000,13514373840,7080,7080,7080,7080,0
20241209,155900,13514373840,7080,7080,7080,7080,0
20241209,155800,13514373840,7080,7080,7080,7080,0
20241209,155700,13514373840,7080,7080,7080,7080,0
20241209,155600,13514373840,7080,7080,7080,7080,14473
20241209,155500,13514373840,7080,7080,7080,7080,0
20241209,155400,13514373840,7080,7080,7080,7080,0
20241209,155300,13514373840,7080,7080,7080,7080,0
20241209,155200,13514373840,7080,7080,7080,7080,0
20241209,155100,13514373840,7080,7080,7080,7080,0
20241209,155000,13514373840,7080,7080,7080,7080,0
20241209,154900,13514373840,7080,7080,7080,7080,0
20241209,154800,13514373840,7080,7080,7080,7080,0
20241209,154700,13514373840,7080,7080,7080,7080,0
20241209,154600,13514373840,7080,7080,7080,7080,0
20241209,154500,13514373840,7080,7080,7080,7080,0
20241209,154400,13514373840,7080,7080,7080,7080,0
20241209,154300,13514373840,7080,7080,7080,7080,0
20241209,154200,13514373840,7080,7080,7080,7080,0
20241209,154100,13514373840,7080,7080,7080,7080,0
20241209,154000,13514373840,7080,7080,7080,7080,0
20241209,153900,13514373840,7080,7080,7080,7080,0
20241209,153800,13514373840,7080,7080,7080,7080,0
20241209,153700,13514373840,7080,7080,7080,7080,0
20241209,153600,13514373840,7080,7080,7080,7080,0
20241209,153500,13514373840,7080,7080,7080,7080,0
20241209,153400,13514373840,7080,7080,7080,7080,0
20241209,153300,13514373840,7080,7080,7080,7080,0
20241209,153200,13514373840,7080,7080,7080,7080,0
20241209,153100,13514373840,7080,7080,7080,7080,0
20241209,153000,13514373840,7080,7080,7080,7080,14473
20241209,152900,13411905000,7150,7150,7150,7150,0
20241209,152800,13411905000,7150,7150,7150,7150,0
20241209,152700,13411905000,7150,7150,7150,7150,0
20241209,152600,13411905000,7150,7150,7150,7150,0
20241209,152500,13411905000,7150,7150,7150,7150,0
20241209,152400,13411905000,7150,7150,7150,7150,0
20241209,152300,13411905000,7150,7150,7150,7150,0
20241209,152200,13411905000,7150,7150,7150,7150,0
20241209,152100,13411905000,7150,7150,7150,7150,0
20241209,152000,13411905000,7150,7150,7150,7150,0
20241209,151900,13411905000,7150,7140,7150,7130,845
20241209,151800,13405874830,7110,7140,7140,7110,700
20241209,151700,13400882830,7140,7120,7160,7110,2058
20241209,151600,13386208340,7120,7130,7140,7120,694
20241209,151500,13381266620,7130,7050,7130,7050,5526
20241209,151400,13342062470,7030,7070,7070,7010,7715
20241209,151300,13287785470,7070,7080,7080,7070,697
20241209,151200,13282850830,7110,7100,7110,7040,466
20241209,151100,13279550670,7110,7080,7110,7040,3335
20241209,151000,13255980530,7080,7140,7140,7080,3426
20241209,150900,13231723170,7080,7100,7140,7070,3915
20241209,150800,13203994550,7140,7120,7140,7100,1568
20241209,150700,13192821670,7120,7120,7140,7080,1997
20241209,150600,13178639390,7140,7130,7160,7030,5112
20241209,150500,13142466600,7140,7100,7150,7100,1508
20241209,150400,13131719810,7150,7110,7150,7100,551
20241209,150300,13127802290,7150,7190,7190,7110,5843
20241209,150200,13086000310,7190,7190,7190,7180,2696
20241209,150100,13066616310,7190,7240,7240,7190,501
20241209,150000,13063008910,7200,7200,7250,7200,2755
20241209,145900,13043169330,7190,7250,7250,7190,11378
20241209,145800,12961119940,7240,7230,7250,7210,2407
20241209,145700,12943745520,7240,7250,7250,7210,1686
20241209,145600,12931563320,7250,7250,7250,7240,198
20241209,145500,12930128050,7260,7230,7260,7230,845
20241209,145400,12924010180,7220,7230,7230,7220,1328
20241209,145300,12914421460,7230,7260,7280,7230,12276
20241209,145200,12825547350,7280,7280,7280,7280,1001
20241209,145100,12818260070,7280,7260,7280,7250,240
20241209,145000,12816517880,7290,7250,7290,7250,31
20241209,144900,12816293090,7290,7260,7290,7250,1905
20241209,144800,12802459400,7260,7260,7290,7250,831
20241209,144700,12796426290,7250,7260,7260,7240,1909
20241209,144600,12782590230,7260,7260,7300,7260,659
20241209,144500,12777805850,7300,7280,7300,7260,1046
20241209,144400,12770199860,7300,7290,7300,7290,229
20241209,144300,12768530360,7290,7280,7300,7280,120
20241209,144200,12767655310,7300,7270,7310,7270,215
20241209,144100,12766091980,7310,7310,7310,7310,28
20241209,144000,12765887300,7260,7310,7350,7260,2412
20241209,143900,12748311650,7310,7350,7350,7300,1476
20241209,143800,12737482420,7310,7310,7310,7310,720
20241209,143700,12732219220,7360,7360,7360,7360,41
20241209,143600,12731917460,7360,7310,7360,7310,651
20241209,143500,12727158550,7310,7310,7310,7300,3380
20241209,143400,12702451430,7370,7310,7370,7300,503
20241209,143300,12698776750,7310,7320,7320,7300,3139
20241209,143200,12675839830,7330,7330,7330,7330,57
20241209,143100,12675422020,7340,7320,7340,7320,414
20241209,143000,12672387610,7330,7330,7330,7330,4
20241209,142900,12672358290,7340,7340,7350,7340,886
20241209,142800,12665854610,7340,7350,7350,7320,109
20241209,142700,12665054470,7350,7390,7400,7350,3446
20241209,142600,12639613060,7390,7390,7410,7390,578
20241209,142500,12635337470,7390,7430,7430,7390,821
20241209,142400,12629259940,7420,7430,7430,7410,77
20241209,142300,12628689240,7410,7440,7440,7410,148
20241209,142200,12627588660,7410,7450,7490,7410,3470
20241209,142100,12601674260,7470,7430,7470,7430,1845
20241209,142000,12587913460,7410,7410,7430,7410,1148
20241209,141900,12579395940,7400,7400,7400,7390,724
20241209,141800,12574039340,7400,7390,7430,7390,6216
20241209,141700,12528033440,7380,7310,7390,7300,5562
20241209,141600,12487135640,7310,7310,7310,7300,854
20241209,141500,12480893900,7310,7300,7310,7300,371
20241209,141400,12478185570,7320,7310,7320,7300,641
20241209,141300,12473502090,7320,7330,7330,7320,164
20241209,141200,12472301510,7330,7320,7330,7320,672
20241209,141100,12467381750,7300,7330,7350,7300,3513
20241209,141000,12441629680,7320,7310,7320,7310,3451
20241209,140900,12416368560,7320,7320,7320,7290,2078
20241209,140800,12401167900,7320,7310,7320,7310,1570
20241209,140700,12389690770,7310,7340,7350,7290,3090
20241209,140600,12367040470,7340,7270,7340,7270,3778
20241209,140500,12339504360,7270,7260,7270,7240,350
20241209,140400,12336961480,7260,7240,7260,7240,3255
20241209,140300,12313381640,7240,7240,7240,7240,354
20241209,140200,12310818680,7240,7240,7250,7230,1696
20241209,140100,12298543660,7240,7240,7240,7240,52
20241209,140000,12298167180,7240,7240,7240,7230,417
20241209,135900,12295150600,7230,7240,7240,7230,3136
20241209,135800,12272462000,7250,7240,7250,7240,355
20241209,135700,12269891240,7230,7240,7240,7230,2514
20241209,135600,12251693190,7250,7250,7250,7250,857
20241209,135500,12245479940,7270,7240,7270,7240,516
20241209,135400,12241734070,7270,7260,7270,7260,163
20241209,135300,12240550680,7270,7270,7270,7260,601
20241209,135200,12236181420,7270,7230,7270,7230,103
20241209,135100,12235436610,7230,7240,7240,7230,23
20241209,135000,12235270290,7280,7220,7280,7220,401
20241209,134900,12232375010,7280,7290,7290,7250,181
20241209,134800,12231060540,7300,7300,7310,7280,1073
20241209,134700,12223228310,7300,7320,7330,7280,2324
20241209,134600,12206198820,7320,7240,7340,7240,2831
20241209,134500,12185552850,7240,7200,7240,7200,359
20241209,134400,12182953980,7190,7250,7250,7190,395
20241209,134300,12180107930,7250,7250,7250,7210,297
20241209,134200,12177955080,7250,7250,7250,7250,2
20241209,134100,12177940580,7250,7250,7250,7250,185
20241209,134000,12176599330,7210,7220,7220,7210,426
20241209,133900,12173527210,7260,7210,7260,7210,39
20241209,133800,12173245220,7210,7210,7210,7210,848
20241209,133700,12167131140,7210,7250,7250,7210,557
20241209,133600,12163094630,7260,7190,7260,7190,679
20241209,133500,12158203990,7190,7170,7220,7160,3284
20241209,133400,12134580670,7160,7160,7180,7160,1035
20241209,133300,12127167490,7170,7200,7200,7160,2877
20241209,133200,12106522470,7200,7190,7210,7180,2188
20241209,133100,12090786200,7190,7190,7210,7180,1902
20241209,133000,12077111660,7200,7280,7280,7190,2767
20241209,132900,12057130860,7250,7250,7250,7250,40
20241209,132800,12056840860,7250,7290,7290,7250,661
20241209,132700,12052031990,7330,7300,7330,7280,424
20241209,132600,12048933410,7300,7350,7350,7300,3430
20241209,132500,12023894360,7360,7270,7380,7270,1793
20241209,132400,12010744970,7280,7300,7300,7280,555
20241209,132300,12006698490,7300,7260,7310,7260,534
20241209,132200,12002804850,7260,7330,7330,7220,12175
20241209,132100,11914487580,7350,7330,7350,7330,132
20241209,132000,11913519940,7370,7350,7370,7330,928
20241209,131900,11906705760,7380,7310,7380,7310,1431
20241209,131800,11896212570,7310,7390,7400,7310,16624
20241209,131700,11773600380,7390,7380,7390,7380,98
20241209,131600,11772876170,7380,7370,7390,7370,1373
20241209,131500,11762731320,7390,7380,7390,7380,286
20241209,131400,11760619240,7390,7380,7390,7370,955
20241209,131300,11753569030,7380,7390,7390,7380,204
20241209,131200,11752063430,7380,7380,7390,7380,345
20241209,131100,11749514770,7390,7360,7390,7360,151
20241209,131000,11748398910,7370,7390,7390,7370,399
20241209,130900,11745457190,7390,7400,7400,7390,434
20241209,130800,11742249760,7490,7370,7490,7370,1513
20241209,130700,11731064750,7370,7350,7370,7330,2341
20241209,130600,11713821720,7330,7290,7340,7290,4421
20241209,130500,11681486460,7290,7290,7320,7280,1660
20241209,130400,11669381180,7280,7350,7350,7280,1183
20241209,130300,11660741210,7310,7350,7350,7290,10085
20241209,130200,11586991990,7350,7350,7370,7350,4123
20241209,130100,11556679500,7350,7420,7420,7340,9382
20241209,130000,11487293620,7410,7410,7420,7400,1613
20241209,125900,11475340920,7410,7410,7420,7410,352
20241209,125800,11472731530,7410,7400,7420,7400,1772
20241209,125700,11459601490,7400,7420,7420,7400,6101
20241209,125600,11414387100,7400,7420,7430,7400,5017
20241209,125500,11377209780,7420,7510,7510,7420,7583
20241209,125400,11320556470,7510,7530,7530,7510,1872
20241209,125300,11306470520,7530,7530,7540,7530,228
20241209,125200,11304753550,7530,7530,7530,7530,3
20241209,125100,11304730960,7530,7540,7540,7530,197
20241209,125000,11303246230,7540,7530,7540,7530,465
20241209,124900,11299743190,7530,7520,7530,7520,209
20241209,124800,11298169510,7510,7550,7550,7510,3449
20241209,124700,11272196520,7600,7580,7600,7540,3925
20241209,124600,11242495560,7570,7580,7580,7570,31
20241209,124500,11242260590,7570,7560,7570,7560,66
20241209,124400,11241761620,7560,7560,7560,7550,1146
20241209,124300,11233105050,7560,7590,7590,7560,1444
20241209,124200,11222172110,7590,7590,7590,7590,59
20241209,124100,11221724300,7600,7590,7600,7590,1041
20241209,124000,11213821730,7590,7580,7600,7560,978
20241209,123900,11206404250,7600,7590,7600,7540,923
20241209,123800,11199404790,7540,7600,7610,7540,2287
20241209,123700,11182117800,7620,7610,7620,7610,270
20241209,123600,11180061990,7560,7560,7570,7560,361
20241209,123500,11177332020,7560,7570,7570,7560,202
20241209,123400,11175802890,7560,7620,7620,7560,1437
20241209,123300,11164888750,7620,7610,7620,7610,68
20241209,123200,11164370790,7620,7610,7620,7610,708
20241209,123100,11158981070,7610,7610,7610,7610,976
20241209,123000,11151553710,7610,7610,7620,7600,1577
20241209,122900,11139546490,7610,7610,7610,7590,187
20241209,122800,11138125290,7610,7600,7610,7590,353
20241209,122700,11135440280,7590,7620,7620,7590,501
20241209,122600,11131632800,7620,7600,7630,7600,4129
20241209,122500,11100186570,7600,7520,7600,7520,4951
20241209,122400,11062799570,7510,7500,7540,7500,2947
20241209,122300,11040632830,7500,7490,7510,7490,1339
20241209,122200,11030580380,7490,7510,7510,7490,3004
20241209,122100,11008046540,7510,7540,7540,7510,1608
20241209,122000,10995950890,7540,7540,7540,7530,1293
20241209,121900,10986207410,7550,7590,7590,7550,669
20241209,121800,10981142100,7580,7590,7600,7580,342
20241209,121700,10978547090,7580,7560,7580,7560,2064
20241209,121600,10962927800,7540,7570,7570,7540,780
20241209,121500,10957033140,7570,7530,7570,7530,914
20241209,121400,10950133910,7540,7580,7600,7540,5289
20241209,121300,10910053560,7580,7550,7580,7550,1628
20241209,121200,10897733840,7550,7520,7550,7520,1835
20241209,121100,10883913210,7520,7550,7550,7520,503
20241209,121000,10880120570,7510,7550,7560,7500,1642
20241209,120900,10867758640,7550,7540,7560,7500,2389
20241209,120800,10849724580,7540,7470,7540,7470,5035
20241209,120700,10811875150,7470,7480,7480,7470,289
20241209,120600,10809716280,7470,7450,7490,7450,1623
20241209,120500,10797568860,7460,7490,7490,7440,1049
20241209,120400,10789751380,7490,7420,7490,7420,2439
20241209,120300,10771523900,7440,7440,7460,7410,2652
20241209,120200,10751811400,7420,7450,7450,7410,4728
20241209,120100,10716712470,7460,7410,7490,7410,4702
20241209,120000,10681736760,7430,7460,7470,7410,7214
20241209,115900,10627995670,7460,7550,7590,7460,14261
20241209,115800,10521015350,7550,7640,7640,7520,6676
20241209,115700,10470603400,7640,7610,7640,7580,4634
20241209,115600,10435358510,7620,7620,7620,7600,2540
20241209,115500,10416044490,7620,7600,7620,7590,3103
20241209,115400,10392452170,7600,7600,7620,7550,9710
20241209,115300,10318824860,7620,7700,7700,7580,7272
20241209,115200,10263335440,7710,7680,7720,7650,5702
20241209,115100,10219446210,7690,7650,7690,7620,10255
20241209,115000,10141157240,7650,7740,7770,7650,12305
20241209,114900,10046497000,7740,7790,7790,7740,6480
20241209,114800,9996181220,7790,7900,7910,7790,27092
20241209,114700,9783413840,7900,7940,7940,7900,5040
20241209,114600,9743486290,7970,7940,7970,7940,435
20241209,114500,9740030050,7960,7970,7970,7920,1728
20241209,114400,9726321110,7970,7980,7990,7970,275
20241209,114300,9724129000,7980,7950,7980,7920,1953
20241209,114200,9708610980,7970,7970,7970,7940,968
20241209,114100,9700897310,7960,7950,7960,7920,7016
20241209,114000,9645116010,7940,7930,7950,7920,3445
20241209,113900,9617775330,7930,7930,7930,7930,607
20241209,113800,9612961820,7920,7920,7950,7910,4097
20241209,113700,9580475760,7910,7930,7930,7910,5788
20241209,113600,9534653410,7930,7960,7960,7930,1840
20241209,113500,9520041690,7960,7920,7960,7920,964
20241209,113400,9512384900,7920,7930,7950,7920,4451
20241209,113300,9477112640,7930,7960,7970,7930,2490
20241209,113200,9457311430,7960,8000,8000,7960,3482
20241209,113100,9429493350,7990,7950,8000,7950,3207
20241209,113000,9403887620,7960,7970,7970,7950,3333
20241209,112900,9377355340,7980,7990,7990,7970,1060
20241209,112800,9368899320,7980,7970,7990,7960,1367
20241209,112700,9358000010,7970,7980,7990,7960,1574
20241209,112600,9345440400,7980,7940,8000,7940,4212
20241209,112500,9311858570,7940,7930,7960,7900,1459
20241209,112400,9300275750,7940,7920,7940,7880,4860
20241209,112300,9261868000,7920,7960,7990,7910,719
20241209,112200,9256147210,7900,8010,8010,7900,6574
20241209,112100,9203797130,8010,7980,8030,7980,7441
20241209,112000,9144216380,7960,7960,8000,7960,2573
20241209,111900,9123707990,8010,7920,8010,7920,16526
20241209,111800,8992141090,7920,7890,7920,7890,1889
20241209,111700,8977214260,7900,7920,7950,7900,5191
20241209,111600,8936085220,7880,7720,7930,7720,7027
20241209,111500,8880999990,7720,7780,7780,7720,4913
20241209,111400,8842982570,7780,7790,7820,7750,6170
20241209,111300,8795050260,7760,7900,7900,7760,6451
20241209,111200,8744653200,7900,7920,7930,7890,2099
20241209,111100,8728036230,7920,7900,7920,7870,3716
20241209,111000,8698711670,7900,7890,7920,7890,1033
20241209,110900,8690542560,7890,7900,7930,7860,1924
20241209,110800,8675324780,7900,7860,7960,7830,9959
20241209,110700,8596698300,7880,7890,7890,7830,3561
20241209,110600,8568641900,7880,7800,7900,7790,5775
20241209,110500,8523369020,7800,7870,7900,7770,11833
20241209,110400,8430774310,7890,7900,7900,7860,3658
20241209,110300,8401964090,7860,7870,7900,7860,13688
20241209,110200,8294193730,7850,7900,7900,7830,8624
20241209,110100,8226378780,7890,7980,8000,7870,16568
20241209,110000,8095015730,7980,8020,8040,7980,9340
20241209,105900,8020196620,8010,7980,8030,7970,4458
20241209,105800,7984499900,7980,8000,8050,7940,24971
20241209,105700,7784528710,8000,7970,8020,7920,13985
20241209,105600,7673000620,7980,7950,7980,7920,8344
20241209,105500,7606702700,7990,7990,8050,7940,17325
20241209,105400,7467997370,7990,7920,7990,7910,4785
20241209,105300,7430032700,7920,7920,8010,7920,20515
20241209,105200,7266402740,7920,7910,7930,7900,6636
20241209,105100,7213911140,7910,7910,7960,7900,8442
20241209,105000,7147070290,7910,8020,8020,7850,15454
20241209,104900,7024529030,8020,7950,8030,7930,22111
20241209,104800,6847960520,7950,8060,8060,7940,43616
20241209,104700,6499092400,8050,7780,8090,7780,81830
20241209,104600,5849891770,7710,7710,7710,7710,0
20241209,104500,5849891770,7710,7600,7710,7590,13462
20241209,104400,5746819800,7600,7570,7630,7560,8021
20241209,104300,5685908720,7600,7630,7650,7590,14160
20241209,104200,5578001270,7620,7520,7630,7480,13262
20241209,104100,5477755070,7520,7450,7630,7430,42111
20241209,104000,5160462460,7430,7360,7480,7350,5709
20241209,103900,5118240080,7360,7420,7420,7350,8880
20241209,103800,5052855300,7420,7380,7420,7370,1816
20241209,103700,5039431790,7420,7360,7430,7340,6384
20241209,103600,4992348850,7360,7430,7450,7350,10426
20241209,103500,4915317110,7480,7350,7520,7320,14834
20241209,103400,4804763110,7350,7330,7370,7300,8797
20241209,103300,4740345790,7320,7390,7390,7310,16166
20241209,103200,4621727580,7390,7400,7440,7330,28941
20241209,103100,4408391020,7400,7460,7590,7390,42986
20241209,103000,4087097010,7460,7300,7480,7250,69991
20241209,102900,3570185100,7290,7120,7350,7120,36042
20241209,102800,3307466930,7060,7130,7130,7060,5951
20241209,102700,3265314310,7120,7150,7150,7110,9016
20241209,102600,3201018300,7150,7170,7230,7130,12981
20241209,102500,3108041710,7190,7170,7300,7120,28589
20241209,102400,2901721600,7200,7080,7210,7040,21742
20241209,102300,2746234380,7080,7050,7100,7020,5689
20241209,102200,2705969390,7050,7040,7050,6970,6570
20241209,102100,2659807780,7050,7050,7100,7020,13983
20241209,102000,2560914170,7050,7020,7070,7000,15991
20241209,101900,2448538810,7030,7010,7050,7010,8933
20241209,101800,2385871120,6980,6980,6980,6980,0
20241209,101700,2385871120,6980,6930,6980,6900,18434
20241209,101600,2257633650,6930,6900,6930,6880,4915
20241209,101500,2223657780,6900,6890,6940,6890,5567
20241209,101400,2185063630,6890,6910,6940,6890,4417
20241209,101300,2154480170,6910,6920,6920,6890,268
20241209,101200,2152628140,6900,6940,6940,6880,3036
20241209,101100,2131603880,6940,6900,6940,6860,3610
20241209,101000,2106653570,6880,6860,6890,6840,2102
20241209,100900,2092197020,6890,6850,6900,6850,1943
20241209,100800,2078842930,6850,6840,6850,6830,396
20241209,100700,2076134480,6810,6810,6810,6810,732
20241209,100600,2071149560,6800,6730,6800,6730,1836
20241209,100500,2058713230,6720,6810,6810,6720,4137
20241209,100400,2030673540,6830,6840,6840,6810,1409
20241209,100300,2021070050,6870,6860,6870,6730,5849
20241209,100200,1981094750,6870,6890,6960,6870,8639
20241209,100100,1921310310,6900,6900,6960,6880,10782
20241209,100000,1846557230,6880,6900,6940,6870,15048
20241209,095900,1742688310,6900,6860,6900,6810,14768
20241209,095800,1641077230,6830,6870,6870,6830,2920
20241209,095700,1621092950,6840,6810,6890,6810,9556
20241209,095600,1555505200,6840,6810,6840,6810,2784
20241209,095500,1536486190,6810,6760,6810,6740,8604
20241209,095400,1478283920,6780,6780,6800,6760,602
20241209,095300,1474205970,6800,6810,6810,6770,3605
20241209,095200,1449687580,6810,6790,6810,6730,7741
20241209,095100,1397286640,6790,6720,6790,6660,7079
20241209,095000,1349586000,6690,6710,6770,6650,14219
20241209,094900,1253673750,6650,6610,6700,6610,2491
20241209,094800,1237015550,6610,6640,6640,6610,165
20241209,094700,1235921300,6640,6630,6640,6590,566
20241209,094600,1232170300,6630,6600,6630,6580,417
20241209,094500,1229418310,6630,6630,6630,6630,1608
20241209,094400,1218757270,6580,6640,6650,6580,2511
20241209,094300,1202199100,6690,6710,6710,6640,2036
20241209,094200,1188622820,6710,6740,6740,6680,6477
20241209,094100,1145196130,6740,6720,6740,6700,9453
20241209,094000,1081668970,6740,6660,6740,6630,6163
20241209,093900,1040485050,6660,6700,6700,6660,762
20241209,093800,1035395230,6700,6670,6700,6670,4076
20241209,093700,1008139410,6670,6600,6700,6600,8404
20241209,093600,952136760,6580,6580,6580,6580,244
20241209,093500,950531240,6580,6610,6610,6580,4222
20241209,093400,922639370,6610,6600,6660,6600,4934
20241209,093300,889935810,6590,6600,6620,6580,1153
20241209,093200,882320400,6600,6570,6600,6560,2384
20241209,093100,866618040,6520,6550,6570,6520,1350
20241209,093000,857765420,6560,6570,6570,6550,838
20241209,092900,852268920,6570,6580,6580,6570,1568
20241209,092800,841967150,6600,6600,6600,6560,4718
20241209,092700,810935880,6620,6600,6630,6560,3390
20241209,092600,788510210,6640,6550,6640,6550,960
20241209,092500,782166460,6550,6600,6630,6550,1766
20241209,092400,770496700,6600,6550,6630,6540,7470
20241209,092300,721282920,6540,6500,6540,6500,4187
20241209,092200,693961220,6500,6490,6500,6460,2196
20241209,092100,679733200,6490,6500,6540,6490,1214
20241209,092000,671818860,6580,6540,6590,6540,14336
20241209,091900,577857720,6540,6450,6540,6410,16713
20241209,091800,469069460,6450,6470,6470,6390,3082
20241209,091700,449243100,6410,6480,6490,6410,2616
20241209,091600,432432740,6490,6510,6510,6470,1013
20241209,091500,425853130,6420,6390,6510,6340,1335
20241209,091400,417311800,6390,6350,6400,6350,3280
20241209,091300,396356040,6330,6290,6330,6290,6270
20241209,091200,356794180,6290,6260,6290,6230,4077
20241209,091100,331343580,6320,6290,6340,6200,4040
20241209,091000,306091200,6370,6560,6570,6330,9930
20241209,090900,242332320,6570,6290,6570,6290,6257
20241209,090800,201810870,6290,6290,6290,6230,663
20241209,090700,197647260,6290,6290,6290,6240,339
20241209,090600,195531250,6290,6300,6350,6290,158
20241209,090500,194536870,6300,6400,6400,6300,713
20241209,090400,190030790,6400,6380,6420,6350,2922
20241209,090300,171445950,6420,6420,6500,6420,4909
20241209,090200,139824590,6500,6410,6500,6410,603
20241209,090100,135952570,6400,6260,6400,6260,5954
20241209,090000,98367590,6320,6350,6360,6090,15642
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 185600 13514373840 7080 7080 7080 7080 14473
3 20241209 185500 13514373840 7080 7080 7080 7080 0
4 20241209 185400 13514373840 7080 7080 7080 7080 0
5 20241209 185300 13514373840 7080 7080 7080 7080 0
6 20241209 185200 13514373840 7080 7080 7080 7080 0
7 20241209 185100 13514373840 7080 7080 7080 7080 0
8 20241209 185000 13514373840 7080 7080 7080 7080 0
9 20241209 184900 13514373840 7080 7080 7080 7080 0
10 20241209 184800 13514373840 7080 7080 7080 7080 0
11 20241209 184700 13514373840 7080 7080 7080 7080 0
12 20241209 184600 13514373840 7080 7080 7080 7080 0
13 20241209 184500 13514373840 7080 7080 7080 7080 0
14 20241209 184400 13514373840 7080 7080 7080 7080 0
15 20241209 184300 13514373840 7080 7080 7080 7080 0
16 20241209 184200 13514373840 7080 7080 7080 7080 0
17 20241209 184100 13514373840 7080 7080 7080 7080 0
18 20241209 184000 13514373840 7080 7080 7080 7080 0
19 20241209 183900 13514373840 7080 7080 7080 7080 0
20 20241209 183800 13514373840 7080 7080 7080 7080 0
21 20241209 183700 13514373840 7080 7080 7080 7080 0
22 20241209 183600 13514373840 7080 7080 7080 7080 0
23 20241209 183500 13514373840 7080 7080 7080 7080 0
24 20241209 183400 13514373840 7080 7080 7080 7080 0
25 20241209 183300 13514373840 7080 7080 7080 7080 0
26 20241209 183200 13514373840 7080 7080 7080 7080 0
27 20241209 183100 13514373840 7080 7080 7080 7080 0
28 20241209 183000 13514373840 7080 7080 7080 7080 0
29 20241209 182900 13514373840 7080 7080 7080 7080 0
30 20241209 182800 13514373840 7080 7080 7080 7080 0
31 20241209 182700 13514373840 7080 7080 7080 7080 0
32 20241209 182600 13514373840 7080 7080 7080 7080 14473
33 20241209 182500 13514373840 7080 7080 7080 7080 0
34 20241209 182400 13514373840 7080 7080 7080 7080 0
35 20241209 182300 13514373840 7080 7080 7080 7080 0
36 20241209 182200 13514373840 7080 7080 7080 7080 0
37 20241209 182100 13514373840 7080 7080 7080 7080 0
38 20241209 182000 13514373840 7080 7080 7080 7080 0
39 20241209 181900 13514373840 7080 7080 7080 7080 0
40 20241209 181800 13514373840 7080 7080 7080 7080 0
41 20241209 181700 13514373840 7080 7080 7080 7080 0
42 20241209 181600 13514373840 7080 7080 7080 7080 0
43 20241209 181500 13514373840 7080 7080 7080 7080 0
44 20241209 181400 13514373840 7080 7080 7080 7080 0
45 20241209 181300 13514373840 7080 7080 7080 7080 0
46 20241209 181200 13514373840 7080 7080 7080 7080 0
47 20241209 181100 13514373840 7080 7080 7080 7080 0
48 20241209 181000 13514373840 7080 7080 7080 7080 0
49 20241209 180900 13514373840 7080 7080 7080 7080 0
50 20241209 180800 13514373840 7080 7080 7080 7080 0
51 20241209 180700 13514373840 7080 7080 7080 7080 0
52 20241209 180600 13514373840 7080 7080 7080 7080 0
53 20241209 180500 13514373840 7080 7080 7080 7080 0
54 20241209 180400 13514373840 7080 7080 7080 7080 0
55 20241209 180300 13514373840 7080 7080 7080 7080 0
56 20241209 180200 13514373840 7080 7080 7080 7080 0
57 20241209 180100 13514373840 7080 7080 7080 7080 0
58 20241209 180000 13514373840 7080 7080 7080 7080 0
59 20241209 175900 13514373840 7080 7080 7080 7080 0
60 20241209 175800 13514373840 7080 7080 7080 7080 0
61 20241209 175700 13514373840 7080 7080 7080 7080 0
62 20241209 175600 13514373840 7080 7080 7080 7080 14473
63 20241209 175500 13514373840 7080 7080 7080 7080 0
64 20241209 175400 13514373840 7080 7080 7080 7080 0
65 20241209 175300 13514373840 7080 7080 7080 7080 0
66 20241209 175200 13514373840 7080 7080 7080 7080 0
67 20241209 175100 13514373840 7080 7080 7080 7080 0
68 20241209 175000 13514373840 7080 7080 7080 7080 0
69 20241209 174900 13514373840 7080 7080 7080 7080 0
70 20241209 174800 13514373840 7080 7080 7080 7080 0
71 20241209 174700 13514373840 7080 7080 7080 7080 0
72 20241209 174600 13514373840 7080 7080 7080 7080 0
73 20241209 174500 13514373840 7080 7080 7080 7080 0
74 20241209 174400 13514373840 7080 7080 7080 7080 0
75 20241209 174300 13514373840 7080 7080 7080 7080 0
76 20241209 174200 13514373840 7080 7080 7080 7080 0
77 20241209 174100 13514373840 7080 7080 7080 7080 0
78 20241209 174000 13514373840 7080 7080 7080 7080 0
79 20241209 173900 13514373840 7080 7080 7080 7080 0
80 20241209 173800 13514373840 7080 7080 7080 7080 0
81 20241209 173700 13514373840 7080 7080 7080 7080 0
82 20241209 173600 13514373840 7080 7080 7080 7080 0
83 20241209 173500 13514373840 7080 7080 7080 7080 0
84 20241209 173400 13514373840 7080 7080 7080 7080 0
85 20241209 173300 13514373840 7080 7080 7080 7080 0
86 20241209 173200 13514373840 7080 7080 7080 7080 0
87 20241209 173100 13514373840 7080 7080 7080 7080 0
88 20241209 173000 13514373840 7080 7080 7080 7080 0
89 20241209 172900 13514373840 7080 7080 7080 7080 0
90 20241209 172800 13514373840 7080 7080 7080 7080 0
91 20241209 172700 13514373840 7080 7080 7080 7080 0
92 20241209 172600 13514373840 7080 7080 7080 7080 14473
93 20241209 172500 13514373840 7080 7080 7080 7080 0
94 20241209 172400 13514373840 7080 7080 7080 7080 0
95 20241209 172300 13514373840 7080 7080 7080 7080 0
96 20241209 172200 13514373840 7080 7080 7080 7080 0
97 20241209 172100 13514373840 7080 7080 7080 7080 0
98 20241209 172000 13514373840 7080 7080 7080 7080 0
99 20241209 171900 13514373840 7080 7080 7080 7080 0
100 20241209 171800 13514373840 7080 7080 7080 7080 0
101 20241209 171700 13514373840 7080 7080 7080 7080 0
102 20241209 171600 13514373840 7080 7080 7080 7080 0
103 20241209 171500 13514373840 7080 7080 7080 7080 0
104 20241209 171400 13514373840 7080 7080 7080 7080 0
105 20241209 171300 13514373840 7080 7080 7080 7080 0
106 20241209 171200 13514373840 7080 7080 7080 7080 0
107 20241209 171100 13514373840 7080 7080 7080 7080 0
108 20241209 171000 13514373840 7080 7080 7080 7080 0
109 20241209 170900 13514373840 7080 7080 7080 7080 0
110 20241209 170800 13514373840 7080 7080 7080 7080 0
111 20241209 170700 13514373840 7080 7080 7080 7080 0
112 20241209 170600 13514373840 7080 7080 7080 7080 0
113 20241209 170500 13514373840 7080 7080 7080 7080 0
114 20241209 170400 13514373840 7080 7080 7080 7080 0
115 20241209 170300 13514373840 7080 7080 7080 7080 0
116 20241209 170200 13514373840 7080 7080 7080 7080 0
117 20241209 170100 13514373840 7080 7080 7080 7080 0
118 20241209 170000 13514373840 7080 7080 7080 7080 0
119 20241209 165900 13514373840 7080 7080 7080 7080 0
120 20241209 165800 13514373840 7080 7080 7080 7080 0
121 20241209 165700 13514373840 7080 7080 7080 7080 0
122 20241209 165600 13514373840 7080 7080 7080 7080 14473
123 20241209 165500 13514373840 7080 7080 7080 7080 0
124 20241209 165400 13514373840 7080 7080 7080 7080 0
125 20241209 165300 13514373840 7080 7080 7080 7080 0
126 20241209 165200 13514373840 7080 7080 7080 7080 0
127 20241209 165100 13514373840 7080 7080 7080 7080 0
128 20241209 165000 13514373840 7080 7080 7080 7080 0
129 20241209 164900 13514373840 7080 7080 7080 7080 0
130 20241209 164800 13514373840 7080 7080 7080 7080 0
131 20241209 164700 13514373840 7080 7080 7080 7080 0
132 20241209 164600 13514373840 7080 7080 7080 7080 0
133 20241209 164500 13514373840 7080 7080 7080 7080 0
134 20241209 164400 13514373840 7080 7080 7080 7080 0
135 20241209 164300 13514373840 7080 7080 7080 7080 0
136 20241209 164200 13514373840 7080 7080 7080 7080 0
137 20241209 164100 13514373840 7080 7080 7080 7080 0
138 20241209 164000 13514373840 7080 7080 7080 7080 0
139 20241209 163900 13514373840 7080 7080 7080 7080 0
140 20241209 163800 13514373840 7080 7080 7080 7080 0
141 20241209 163700 13514373840 7080 7080 7080 7080 0
142 20241209 163600 13514373840 7080 7080 7080 7080 0
143 20241209 163500 13514373840 7080 7080 7080 7080 0
144 20241209 163400 13514373840 7080 7080 7080 7080 0
145 20241209 163300 13514373840 7080 7080 7080 7080 0
146 20241209 163200 13514373840 7080 7080 7080 7080 0
147 20241209 163100 13514373840 7080 7080 7080 7080 0
148 20241209 163000 13514373840 7080 7080 7080 7080 0
149 20241209 162900 13514373840 7080 7080 7080 7080 0
150 20241209 162800 13514373840 7080 7080 7080 7080 0
151 20241209 162700 13514373840 7080 7080 7080 7080 0
152 20241209 162600 13514373840 7080 7080 7080 7080 14473
153 20241209 162500 13514373840 7080 7080 7080 7080 0
154 20241209 162400 13514373840 7080 7080 7080 7080 0
155 20241209 162300 13514373840 7080 7080 7080 7080 0
156 20241209 162200 13514373840 7080 7080 7080 7080 0
157 20241209 162100 13514373840 7080 7080 7080 7080 0
158 20241209 162000 13514373840 7080 7080 7080 7080 0
159 20241209 161900 13514373840 7080 7080 7080 7080 0
160 20241209 161800 13514373840 7080 7080 7080 7080 0
161 20241209 161700 13514373840 7080 7080 7080 7080 0
162 20241209 161600 13514373840 7080 7080 7080 7080 0
163 20241209 161500 13514373840 7080 7080 7080 7080 0
164 20241209 161400 13514373840 7080 7080 7080 7080 0
165 20241209 161300 13514373840 7080 7080 7080 7080 0
166 20241209 161200 13514373840 7080 7080 7080 7080 0
167 20241209 161100 13514373840 7080 7080 7080 7080 0
168 20241209 161000 13514373840 7080 7080 7080 7080 0
169 20241209 160900 13514373840 7080 7080 7080 7080 0
170 20241209 160800 13514373840 7080 7080 7080 7080 0
171 20241209 160700 13514373840 7080 7080 7080 7080 0
172 20241209 160600 13514373840 7080 7080 7080 7080 0
173 20241209 160500 13514373840 7080 7080 7080 7080 0
174 20241209 160400 13514373840 7080 7080 7080 7080 0
175 20241209 160300 13514373840 7080 7080 7080 7080 0
176 20241209 160200 13514373840 7080 7080 7080 7080 0
177 20241209 160100 13514373840 7080 7080 7080 7080 0
178 20241209 160000 13514373840 7080 7080 7080 7080 0
179 20241209 155900 13514373840 7080 7080 7080 7080 0
180 20241209 155800 13514373840 7080 7080 7080 7080 0
181 20241209 155700 13514373840 7080 7080 7080 7080 0
182 20241209 155600 13514373840 7080 7080 7080 7080 14473
183 20241209 155500 13514373840 7080 7080 7080 7080 0
184 20241209 155400 13514373840 7080 7080 7080 7080 0
185 20241209 155300 13514373840 7080 7080 7080 7080 0
186 20241209 155200 13514373840 7080 7080 7080 7080 0
187 20241209 155100 13514373840 7080 7080 7080 7080 0
188 20241209 155000 13514373840 7080 7080 7080 7080 0
189 20241209 154900 13514373840 7080 7080 7080 7080 0
190 20241209 154800 13514373840 7080 7080 7080 7080 0
191 20241209 154700 13514373840 7080 7080 7080 7080 0
192 20241209 154600 13514373840 7080 7080 7080 7080 0
193 20241209 154500 13514373840 7080 7080 7080 7080 0
194 20241209 154400 13514373840 7080 7080 7080 7080 0
195 20241209 154300 13514373840 7080 7080 7080 7080 0
196 20241209 154200 13514373840 7080 7080 7080 7080 0
197 20241209 154100 13514373840 7080 7080 7080 7080 0
198 20241209 154000 13514373840 7080 7080 7080 7080 0
199 20241209 153900 13514373840 7080 7080 7080 7080 0
200 20241209 153800 13514373840 7080 7080 7080 7080 0
201 20241209 153700 13514373840 7080 7080 7080 7080 0
202 20241209 153600 13514373840 7080 7080 7080 7080 0
203 20241209 153500 13514373840 7080 7080 7080 7080 0
204 20241209 153400 13514373840 7080 7080 7080 7080 0
205 20241209 153300 13514373840 7080 7080 7080 7080 0
206 20241209 153200 13514373840 7080 7080 7080 7080 0
207 20241209 153100 13514373840 7080 7080 7080 7080 0
208 20241209 153000 13514373840 7080 7080 7080 7080 14473
209 20241209 152900 13411905000 7150 7150 7150 7150 0
210 20241209 152800 13411905000 7150 7150 7150 7150 0
211 20241209 152700 13411905000 7150 7150 7150 7150 0
212 20241209 152600 13411905000 7150 7150 7150 7150 0
213 20241209 152500 13411905000 7150 7150 7150 7150 0
214 20241209 152400 13411905000 7150 7150 7150 7150 0
215 20241209 152300 13411905000 7150 7150 7150 7150 0
216 20241209 152200 13411905000 7150 7150 7150 7150 0
217 20241209 152100 13411905000 7150 7150 7150 7150 0
218 20241209 152000 13411905000 7150 7150 7150 7150 0
219 20241209 151900 13411905000 7150 7140 7150 7130 845
220 20241209 151800 13405874830 7110 7140 7140 7110 700
221 20241209 151700 13400882830 7140 7120 7160 7110 2058
222 20241209 151600 13386208340 7120 7130 7140 7120 694
223 20241209 151500 13381266620 7130 7050 7130 7050 5526
224 20241209 151400 13342062470 7030 7070 7070 7010 7715
225 20241209 151300 13287785470 7070 7080 7080 7070 697
226 20241209 151200 13282850830 7110 7100 7110 7040 466
227 20241209 151100 13279550670 7110 7080 7110 7040 3335
228 20241209 151000 13255980530 7080 7140 7140 7080 3426
229 20241209 150900 13231723170 7080 7100 7140 7070 3915
230 20241209 150800 13203994550 7140 7120 7140 7100 1568
231 20241209 150700 13192821670 7120 7120 7140 7080 1997
232 20241209 150600 13178639390 7140 7130 7160 7030 5112
233 20241209 150500 13142466600 7140 7100 7150 7100 1508
234 20241209 150400 13131719810 7150 7110 7150 7100 551
235 20241209 150300 13127802290 7150 7190 7190 7110 5843
236 20241209 150200 13086000310 7190 7190 7190 7180 2696
237 20241209 150100 13066616310 7190 7240 7240 7190 501
238 20241209 150000 13063008910 7200 7200 7250 7200 2755
239 20241209 145900 13043169330 7190 7250 7250 7190 11378
240 20241209 145800 12961119940 7240 7230 7250 7210 2407
241 20241209 145700 12943745520 7240 7250 7250 7210 1686
242 20241209 145600 12931563320 7250 7250 7250 7240 198
243 20241209 145500 12930128050 7260 7230 7260 7230 845
244 20241209 145400 12924010180 7220 7230 7230 7220 1328
245 20241209 145300 12914421460 7230 7260 7280 7230 12276
246 20241209 145200 12825547350 7280 7280 7280 7280 1001
247 20241209 145100 12818260070 7280 7260 7280 7250 240
248 20241209 145000 12816517880 7290 7250 7290 7250 31
249 20241209 144900 12816293090 7290 7260 7290 7250 1905
250 20241209 144800 12802459400 7260 7260 7290 7250 831
251 20241209 144700 12796426290 7250 7260 7260 7240 1909
252 20241209 144600 12782590230 7260 7260 7300 7260 659
253 20241209 144500 12777805850 7300 7280 7300 7260 1046
254 20241209 144400 12770199860 7300 7290 7300 7290 229
255 20241209 144300 12768530360 7290 7280 7300 7280 120
256 20241209 144200 12767655310 7300 7270 7310 7270 215
257 20241209 144100 12766091980 7310 7310 7310 7310 28
258 20241209 144000 12765887300 7260 7310 7350 7260 2412
259 20241209 143900 12748311650 7310 7350 7350 7300 1476
260 20241209 143800 12737482420 7310 7310 7310 7310 720
261 20241209 143700 12732219220 7360 7360 7360 7360 41
262 20241209 143600 12731917460 7360 7310 7360 7310 651
263 20241209 143500 12727158550 7310 7310 7310 7300 3380
264 20241209 143400 12702451430 7370 7310 7370 7300 503
265 20241209 143300 12698776750 7310 7320 7320 7300 3139
266 20241209 143200 12675839830 7330 7330 7330 7330 57
267 20241209 143100 12675422020 7340 7320 7340 7320 414
268 20241209 143000 12672387610 7330 7330 7330 7330 4
269 20241209 142900 12672358290 7340 7340 7350 7340 886
270 20241209 142800 12665854610 7340 7350 7350 7320 109
271 20241209 142700 12665054470 7350 7390 7400 7350 3446
272 20241209 142600 12639613060 7390 7390 7410 7390 578
273 20241209 142500 12635337470 7390 7430 7430 7390 821
274 20241209 142400 12629259940 7420 7430 7430 7410 77
275 20241209 142300 12628689240 7410 7440 7440 7410 148
276 20241209 142200 12627588660 7410 7450 7490 7410 3470
277 20241209 142100 12601674260 7470 7430 7470 7430 1845
278 20241209 142000 12587913460 7410 7410 7430 7410 1148
279 20241209 141900 12579395940 7400 7400 7400 7390 724
280 20241209 141800 12574039340 7400 7390 7430 7390 6216
281 20241209 141700 12528033440 7380 7310 7390 7300 5562
282 20241209 141600 12487135640 7310 7310 7310 7300 854
283 20241209 141500 12480893900 7310 7300 7310 7300 371
284 20241209 141400 12478185570 7320 7310 7320 7300 641
285 20241209 141300 12473502090 7320 7330 7330 7320 164
286 20241209 141200 12472301510 7330 7320 7330 7320 672
287 20241209 141100 12467381750 7300 7330 7350 7300 3513
288 20241209 141000 12441629680 7320 7310 7320 7310 3451
289 20241209 140900 12416368560 7320 7320 7320 7290 2078
290 20241209 140800 12401167900 7320 7310 7320 7310 1570
291 20241209 140700 12389690770 7310 7340 7350 7290 3090
292 20241209 140600 12367040470 7340 7270 7340 7270 3778
293 20241209 140500 12339504360 7270 7260 7270 7240 350
294 20241209 140400 12336961480 7260 7240 7260 7240 3255
295 20241209 140300 12313381640 7240 7240 7240 7240 354
296 20241209 140200 12310818680 7240 7240 7250 7230 1696
297 20241209 140100 12298543660 7240 7240 7240 7240 52
298 20241209 140000 12298167180 7240 7240 7240 7230 417
299 20241209 135900 12295150600 7230 7240 7240 7230 3136
300 20241209 135800 12272462000 7250 7240 7250 7240 355
301 20241209 135700 12269891240 7230 7240 7240 7230 2514
302 20241209 135600 12251693190 7250 7250 7250 7250 857
303 20241209 135500 12245479940 7270 7240 7270 7240 516
304 20241209 135400 12241734070 7270 7260 7270 7260 163
305 20241209 135300 12240550680 7270 7270 7270 7260 601
306 20241209 135200 12236181420 7270 7230 7270 7230 103
307 20241209 135100 12235436610 7230 7240 7240 7230 23
308 20241209 135000 12235270290 7280 7220 7280 7220 401
309 20241209 134900 12232375010 7280 7290 7290 7250 181
310 20241209 134800 12231060540 7300 7300 7310 7280 1073
311 20241209 134700 12223228310 7300 7320 7330 7280 2324
312 20241209 134600 12206198820 7320 7240 7340 7240 2831
313 20241209 134500 12185552850 7240 7200 7240 7200 359
314 20241209 134400 12182953980 7190 7250 7250 7190 395
315 20241209 134300 12180107930 7250 7250 7250 7210 297
316 20241209 134200 12177955080 7250 7250 7250 7250 2
317 20241209 134100 12177940580 7250 7250 7250 7250 185
318 20241209 134000 12176599330 7210 7220 7220 7210 426
319 20241209 133900 12173527210 7260 7210 7260 7210 39
320 20241209 133800 12173245220 7210 7210 7210 7210 848
321 20241209 133700 12167131140 7210 7250 7250 7210 557
322 20241209 133600 12163094630 7260 7190 7260 7190 679
323 20241209 133500 12158203990 7190 7170 7220 7160 3284
324 20241209 133400 12134580670 7160 7160 7180 7160 1035
325 20241209 133300 12127167490 7170 7200 7200 7160 2877
326 20241209 133200 12106522470 7200 7190 7210 7180 2188
327 20241209 133100 12090786200 7190 7190 7210 7180 1902
328 20241209 133000 12077111660 7200 7280 7280 7190 2767
329 20241209 132900 12057130860 7250 7250 7250 7250 40
330 20241209 132800 12056840860 7250 7290 7290 7250 661
331 20241209 132700 12052031990 7330 7300 7330 7280 424
332 20241209 132600 12048933410 7300 7350 7350 7300 3430
333 20241209 132500 12023894360 7360 7270 7380 7270 1793
334 20241209 132400 12010744970 7280 7300 7300 7280 555
335 20241209 132300 12006698490 7300 7260 7310 7260 534
336 20241209 132200 12002804850 7260 7330 7330 7220 12175
337 20241209 132100 11914487580 7350 7330 7350 7330 132
338 20241209 132000 11913519940 7370 7350 7370 7330 928
339 20241209 131900 11906705760 7380 7310 7380 7310 1431
340 20241209 131800 11896212570 7310 7390 7400 7310 16624
341 20241209 131700 11773600380 7390 7380 7390 7380 98
342 20241209 131600 11772876170 7380 7370 7390 7370 1373
343 20241209 131500 11762731320 7390 7380 7390 7380 286
344 20241209 131400 11760619240 7390 7380 7390 7370 955
345 20241209 131300 11753569030 7380 7390 7390 7380 204
346 20241209 131200 11752063430 7380 7380 7390 7380 345
347 20241209 131100 11749514770 7390 7360 7390 7360 151
348 20241209 131000 11748398910 7370 7390 7390 7370 399
349 20241209 130900 11745457190 7390 7400 7400 7390 434
350 20241209 130800 11742249760 7490 7370 7490 7370 1513
351 20241209 130700 11731064750 7370 7350 7370 7330 2341
352 20241209 130600 11713821720 7330 7290 7340 7290 4421
353 20241209 130500 11681486460 7290 7290 7320 7280 1660
354 20241209 130400 11669381180 7280 7350 7350 7280 1183
355 20241209 130300 11660741210 7310 7350 7350 7290 10085
356 20241209 130200 11586991990 7350 7350 7370 7350 4123
357 20241209 130100 11556679500 7350 7420 7420 7340 9382
358 20241209 130000 11487293620 7410 7410 7420 7400 1613
359 20241209 125900 11475340920 7410 7410 7420 7410 352
360 20241209 125800 11472731530 7410 7400 7420 7400 1772
361 20241209 125700 11459601490 7400 7420 7420 7400 6101
362 20241209 125600 11414387100 7400 7420 7430 7400 5017
363 20241209 125500 11377209780 7420 7510 7510 7420 7583
364 20241209 125400 11320556470 7510 7530 7530 7510 1872
365 20241209 125300 11306470520 7530 7530 7540 7530 228
366 20241209 125200 11304753550 7530 7530 7530 7530 3
367 20241209 125100 11304730960 7530 7540 7540 7530 197
368 20241209 125000 11303246230 7540 7530 7540 7530 465
369 20241209 124900 11299743190 7530 7520 7530 7520 209
370 20241209 124800 11298169510 7510 7550 7550 7510 3449
371 20241209 124700 11272196520 7600 7580 7600 7540 3925
372 20241209 124600 11242495560 7570 7580 7580 7570 31
373 20241209 124500 11242260590 7570 7560 7570 7560 66
374 20241209 124400 11241761620 7560 7560 7560 7550 1146
375 20241209 124300 11233105050 7560 7590 7590 7560 1444
376 20241209 124200 11222172110 7590 7590 7590 7590 59
377 20241209 124100 11221724300 7600 7590 7600 7590 1041
378 20241209 124000 11213821730 7590 7580 7600 7560 978
379 20241209 123900 11206404250 7600 7590 7600 7540 923
380 20241209 123800 11199404790 7540 7600 7610 7540 2287
381 20241209 123700 11182117800 7620 7610 7620 7610 270
382 20241209 123600 11180061990 7560 7560 7570 7560 361
383 20241209 123500 11177332020 7560 7570 7570 7560 202
384 20241209 123400 11175802890 7560 7620 7620 7560 1437
385 20241209 123300 11164888750 7620 7610 7620 7610 68
386 20241209 123200 11164370790 7620 7610 7620 7610 708
387 20241209 123100 11158981070 7610 7610 7610 7610 976
388 20241209 123000 11151553710 7610 7610 7620 7600 1577
389 20241209 122900 11139546490 7610 7610 7610 7590 187
390 20241209 122800 11138125290 7610 7600 7610 7590 353
391 20241209 122700 11135440280 7590 7620 7620 7590 501
392 20241209 122600 11131632800 7620 7600 7630 7600 4129
393 20241209 122500 11100186570 7600 7520 7600 7520 4951
394 20241209 122400 11062799570 7510 7500 7540 7500 2947
395 20241209 122300 11040632830 7500 7490 7510 7490 1339
396 20241209 122200 11030580380 7490 7510 7510 7490 3004
397 20241209 122100 11008046540 7510 7540 7540 7510 1608
398 20241209 122000 10995950890 7540 7540 7540 7530 1293
399 20241209 121900 10986207410 7550 7590 7590 7550 669
400 20241209 121800 10981142100 7580 7590 7600 7580 342
401 20241209 121700 10978547090 7580 7560 7580 7560 2064
402 20241209 121600 10962927800 7540 7570 7570 7540 780
403 20241209 121500 10957033140 7570 7530 7570 7530 914
404 20241209 121400 10950133910 7540 7580 7600 7540 5289
405 20241209 121300 10910053560 7580 7550 7580 7550 1628
406 20241209 121200 10897733840 7550 7520 7550 7520 1835
407 20241209 121100 10883913210 7520 7550 7550 7520 503
408 20241209 121000 10880120570 7510 7550 7560 7500 1642
409 20241209 120900 10867758640 7550 7540 7560 7500 2389
410 20241209 120800 10849724580 7540 7470 7540 7470 5035
411 20241209 120700 10811875150 7470 7480 7480 7470 289
412 20241209 120600 10809716280 7470 7450 7490 7450 1623
413 20241209 120500 10797568860 7460 7490 7490 7440 1049
414 20241209 120400 10789751380 7490 7420 7490 7420 2439
415 20241209 120300 10771523900 7440 7440 7460 7410 2652
416 20241209 120200 10751811400 7420 7450 7450 7410 4728
417 20241209 120100 10716712470 7460 7410 7490 7410 4702
418 20241209 120000 10681736760 7430 7460 7470 7410 7214
419 20241209 115900 10627995670 7460 7550 7590 7460 14261
420 20241209 115800 10521015350 7550 7640 7640 7520 6676
421 20241209 115700 10470603400 7640 7610 7640 7580 4634
422 20241209 115600 10435358510 7620 7620 7620 7600 2540
423 20241209 115500 10416044490 7620 7600 7620 7590 3103
424 20241209 115400 10392452170 7600 7600 7620 7550 9710
425 20241209 115300 10318824860 7620 7700 7700 7580 7272
426 20241209 115200 10263335440 7710 7680 7720 7650 5702
427 20241209 115100 10219446210 7690 7650 7690 7620 10255
428 20241209 115000 10141157240 7650 7740 7770 7650 12305
429 20241209 114900 10046497000 7740 7790 7790 7740 6480
430 20241209 114800 9996181220 7790 7900 7910 7790 27092
431 20241209 114700 9783413840 7900 7940 7940 7900 5040
432 20241209 114600 9743486290 7970 7940 7970 7940 435
433 20241209 114500 9740030050 7960 7970 7970 7920 1728
434 20241209 114400 9726321110 7970 7980 7990 7970 275
435 20241209 114300 9724129000 7980 7950 7980 7920 1953
436 20241209 114200 9708610980 7970 7970 7970 7940 968
437 20241209 114100 9700897310 7960 7950 7960 7920 7016
438 20241209 114000 9645116010 7940 7930 7950 7920 3445
439 20241209 113900 9617775330 7930 7930 7930 7930 607
440 20241209 113800 9612961820 7920 7920 7950 7910 4097
441 20241209 113700 9580475760 7910 7930 7930 7910 5788
442 20241209 113600 9534653410 7930 7960 7960 7930 1840
443 20241209 113500 9520041690 7960 7920 7960 7920 964
444 20241209 113400 9512384900 7920 7930 7950 7920 4451
445 20241209 113300 9477112640 7930 7960 7970 7930 2490
446 20241209 113200 9457311430 7960 8000 8000 7960 3482
447 20241209 113100 9429493350 7990 7950 8000 7950 3207
448 20241209 113000 9403887620 7960 7970 7970 7950 3333
449 20241209 112900 9377355340 7980 7990 7990 7970 1060
450 20241209 112800 9368899320 7980 7970 7990 7960 1367
451 20241209 112700 9358000010 7970 7980 7990 7960 1574
452 20241209 112600 9345440400 7980 7940 8000 7940 4212
453 20241209 112500 9311858570 7940 7930 7960 7900 1459
454 20241209 112400 9300275750 7940 7920 7940 7880 4860
455 20241209 112300 9261868000 7920 7960 7990 7910 719
456 20241209 112200 9256147210 7900 8010 8010 7900 6574
457 20241209 112100 9203797130 8010 7980 8030 7980 7441
458 20241209 112000 9144216380 7960 7960 8000 7960 2573
459 20241209 111900 9123707990 8010 7920 8010 7920 16526
460 20241209 111800 8992141090 7920 7890 7920 7890 1889
461 20241209 111700 8977214260 7900 7920 7950 7900 5191
462 20241209 111600 8936085220 7880 7720 7930 7720 7027
463 20241209 111500 8880999990 7720 7780 7780 7720 4913
464 20241209 111400 8842982570 7780 7790 7820 7750 6170
465 20241209 111300 8795050260 7760 7900 7900 7760 6451
466 20241209 111200 8744653200 7900 7920 7930 7890 2099
467 20241209 111100 8728036230 7920 7900 7920 7870 3716
468 20241209 111000 8698711670 7900 7890 7920 7890 1033
469 20241209 110900 8690542560 7890 7900 7930 7860 1924
470 20241209 110800 8675324780 7900 7860 7960 7830 9959
471 20241209 110700 8596698300 7880 7890 7890 7830 3561
472 20241209 110600 8568641900 7880 7800 7900 7790 5775
473 20241209 110500 8523369020 7800 7870 7900 7770 11833
474 20241209 110400 8430774310 7890 7900 7900 7860 3658
475 20241209 110300 8401964090 7860 7870 7900 7860 13688
476 20241209 110200 8294193730 7850 7900 7900 7830 8624
477 20241209 110100 8226378780 7890 7980 8000 7870 16568
478 20241209 110000 8095015730 7980 8020 8040 7980 9340
479 20241209 105900 8020196620 8010 7980 8030 7970 4458
480 20241209 105800 7984499900 7980 8000 8050 7940 24971
481 20241209 105700 7784528710 8000 7970 8020 7920 13985
482 20241209 105600 7673000620 7980 7950 7980 7920 8344
483 20241209 105500 7606702700 7990 7990 8050 7940 17325
484 20241209 105400 7467997370 7990 7920 7990 7910 4785
485 20241209 105300 7430032700 7920 7920 8010 7920 20515
486 20241209 105200 7266402740 7920 7910 7930 7900 6636
487 20241209 105100 7213911140 7910 7910 7960 7900 8442
488 20241209 105000 7147070290 7910 8020 8020 7850 15454
489 20241209 104900 7024529030 8020 7950 8030 7930 22111
490 20241209 104800 6847960520 7950 8060 8060 7940 43616
491 20241209 104700 6499092400 8050 7780 8090 7780 81830
492 20241209 104600 5849891770 7710 7710 7710 7710 0
493 20241209 104500 5849891770 7710 7600 7710 7590 13462
494 20241209 104400 5746819800 7600 7570 7630 7560 8021
495 20241209 104300 5685908720 7600 7630 7650 7590 14160
496 20241209 104200 5578001270 7620 7520 7630 7480 13262
497 20241209 104100 5477755070 7520 7450 7630 7430 42111
498 20241209 104000 5160462460 7430 7360 7480 7350 5709
499 20241209 103900 5118240080 7360 7420 7420 7350 8880
500 20241209 103800 5052855300 7420 7380 7420 7370 1816
501 20241209 103700 5039431790 7420 7360 7430 7340 6384
502 20241209 103600 4992348850 7360 7430 7450 7350 10426
503 20241209 103500 4915317110 7480 7350 7520 7320 14834
504 20241209 103400 4804763110 7350 7330 7370 7300 8797
505 20241209 103300 4740345790 7320 7390 7390 7310 16166
506 20241209 103200 4621727580 7390 7400 7440 7330 28941
507 20241209 103100 4408391020 7400 7460 7590 7390 42986
508 20241209 103000 4087097010 7460 7300 7480 7250 69991
509 20241209 102900 3570185100 7290 7120 7350 7120 36042
510 20241209 102800 3307466930 7060 7130 7130 7060 5951
511 20241209 102700 3265314310 7120 7150 7150 7110 9016
512 20241209 102600 3201018300 7150 7170 7230 7130 12981
513 20241209 102500 3108041710 7190 7170 7300 7120 28589
514 20241209 102400 2901721600 7200 7080 7210 7040 21742
515 20241209 102300 2746234380 7080 7050 7100 7020 5689
516 20241209 102200 2705969390 7050 7040 7050 6970 6570
517 20241209 102100 2659807780 7050 7050 7100 7020 13983
518 20241209 102000 2560914170 7050 7020 7070 7000 15991
519 20241209 101900 2448538810 7030 7010 7050 7010 8933
520 20241209 101800 2385871120 6980 6980 6980 6980 0
521 20241209 101700 2385871120 6980 6930 6980 6900 18434
522 20241209 101600 2257633650 6930 6900 6930 6880 4915
523 20241209 101500 2223657780 6900 6890 6940 6890 5567
524 20241209 101400 2185063630 6890 6910 6940 6890 4417
525 20241209 101300 2154480170 6910 6920 6920 6890 268
526 20241209 101200 2152628140 6900 6940 6940 6880 3036
527 20241209 101100 2131603880 6940 6900 6940 6860 3610
528 20241209 101000 2106653570 6880 6860 6890 6840 2102
529 20241209 100900 2092197020 6890 6850 6900 6850 1943
530 20241209 100800 2078842930 6850 6840 6850 6830 396
531 20241209 100700 2076134480 6810 6810 6810 6810 732
532 20241209 100600 2071149560 6800 6730 6800 6730 1836
533 20241209 100500 2058713230 6720 6810 6810 6720 4137
534 20241209 100400 2030673540 6830 6840 6840 6810 1409
535 20241209 100300 2021070050 6870 6860 6870 6730 5849
536 20241209 100200 1981094750 6870 6890 6960 6870 8639
537 20241209 100100 1921310310 6900 6900 6960 6880 10782
538 20241209 100000 1846557230 6880 6900 6940 6870 15048
539 20241209 095900 1742688310 6900 6860 6900 6810 14768
540 20241209 095800 1641077230 6830 6870 6870 6830 2920
541 20241209 095700 1621092950 6840 6810 6890 6810 9556
542 20241209 095600 1555505200 6840 6810 6840 6810 2784
543 20241209 095500 1536486190 6810 6760 6810 6740 8604
544 20241209 095400 1478283920 6780 6780 6800 6760 602
545 20241209 095300 1474205970 6800 6810 6810 6770 3605
546 20241209 095200 1449687580 6810 6790 6810 6730 7741
547 20241209 095100 1397286640 6790 6720 6790 6660 7079
548 20241209 095000 1349586000 6690 6710 6770 6650 14219
549 20241209 094900 1253673750 6650 6610 6700 6610 2491
550 20241209 094800 1237015550 6610 6640 6640 6610 165
551 20241209 094700 1235921300 6640 6630 6640 6590 566
552 20241209 094600 1232170300 6630 6600 6630 6580 417
553 20241209 094500 1229418310 6630 6630 6630 6630 1608
554 20241209 094400 1218757270 6580 6640 6650 6580 2511
555 20241209 094300 1202199100 6690 6710 6710 6640 2036
556 20241209 094200 1188622820 6710 6740 6740 6680 6477
557 20241209 094100 1145196130 6740 6720 6740 6700 9453
558 20241209 094000 1081668970 6740 6660 6740 6630 6163
559 20241209 093900 1040485050 6660 6700 6700 6660 762
560 20241209 093800 1035395230 6700 6670 6700 6670 4076
561 20241209 093700 1008139410 6670 6600 6700 6600 8404
562 20241209 093600 952136760 6580 6580 6580 6580 244
563 20241209 093500 950531240 6580 6610 6610 6580 4222
564 20241209 093400 922639370 6610 6600 6660 6600 4934
565 20241209 093300 889935810 6590 6600 6620 6580 1153
566 20241209 093200 882320400 6600 6570 6600 6560 2384
567 20241209 093100 866618040 6520 6550 6570 6520 1350
568 20241209 093000 857765420 6560 6570 6570 6550 838
569 20241209 092900 852268920 6570 6580 6580 6570 1568
570 20241209 092800 841967150 6600 6600 6600 6560 4718
571 20241209 092700 810935880 6620 6600 6630 6560 3390
572 20241209 092600 788510210 6640 6550 6640 6550 960
573 20241209 092500 782166460 6550 6600 6630 6550 1766
574 20241209 092400 770496700 6600 6550 6630 6540 7470
575 20241209 092300 721282920 6540 6500 6540 6500 4187
576 20241209 092200 693961220 6500 6490 6500 6460 2196
577 20241209 092100 679733200 6490 6500 6540 6490 1214
578 20241209 092000 671818860 6580 6540 6590 6540 14336
579 20241209 091900 577857720 6540 6450 6540 6410 16713
580 20241209 091800 469069460 6450 6470 6470 6390 3082
581 20241209 091700 449243100 6410 6480 6490 6410 2616
582 20241209 091600 432432740 6490 6510 6510 6470 1013
583 20241209 091500 425853130 6420 6390 6510 6340 1335
584 20241209 091400 417311800 6390 6350 6400 6350 3280
585 20241209 091300 396356040 6330 6290 6330 6290 6270
586 20241209 091200 356794180 6290 6260 6290 6230 4077
587 20241209 091100 331343580 6320 6290 6340 6200 4040
588 20241209 091000 306091200 6370 6560 6570 6330 9930
589 20241209 090900 242332320 6570 6290 6570 6290 6257
590 20241209 090800 201810870 6290 6290 6290 6230 663
591 20241209 090700 197647260 6290 6290 6290 6240 339
592 20241209 090600 195531250 6290 6300 6350 6290 158
593 20241209 090500 194536870 6300 6400 6400 6300 713
594 20241209 090400 190030790 6400 6380 6420 6350 2922
595 20241209 090300 171445950 6420 6420 6500 6420 4909
596 20241209 090200 139824590 6500 6410 6500 6410 603
597 20241209 090100 135952570 6400 6260 6400 6260 5954
598 20241209 090000 98367590 6320 6350 6360 6090 15642