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

614
025870/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,614 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,191200,5897616630,7850,7850,7850,7850,4574
20241209,191100,5897616630,7850,7850,7850,7850,0
20241209,191000,5897616630,7850,7850,7850,7850,0
20241209,190900,5897616630,7850,7850,7850,7850,0
20241209,190800,5897616630,7850,7850,7850,7850,0
20241209,190700,5897616630,7850,7850,7850,7850,0
20241209,190600,5897616630,7850,7850,7850,7850,0
20241209,190500,5897616630,7850,7850,7850,7850,0
20241209,190400,5897616630,7850,7850,7850,7850,0
20241209,190300,5897616630,7850,7850,7850,7850,0
20241209,190200,5897616630,7850,7850,7850,7850,0
20241209,190100,5897616630,7850,7850,7850,7850,0
20241209,190000,5897616630,7850,7850,7850,7850,0
20241209,185900,5897616630,7850,7850,7850,7850,0
20241209,185800,5897616630,7850,7850,7850,7850,0
20241209,185700,5897616630,7850,7850,7850,7850,0
20241209,185600,5897616630,7850,7850,7850,7850,0
20241209,185500,5897616630,7850,7850,7850,7850,0
20241209,185400,5897616630,7850,7850,7850,7850,0
20241209,185300,5897616630,7850,7850,7850,7850,0
20241209,185200,5897616630,7850,7850,7850,7850,0
20241209,185100,5897616630,7850,7850,7850,7850,0
20241209,185000,5897616630,7850,7850,7850,7850,0
20241209,184900,5897616630,7850,7850,7850,7850,0
20241209,184800,5897616630,7850,7850,7850,7850,0
20241209,184700,5897616630,7850,7850,7850,7850,0
20241209,184600,5897616630,7850,7850,7850,7850,0
20241209,184500,5897616630,7850,7850,7850,7850,0
20241209,184400,5897616630,7850,7850,7850,7850,0
20241209,184300,5897616630,7850,7850,7850,7850,0
20241209,184200,5897616630,7850,7850,7850,7850,4574
20241209,184100,5897616630,7850,7850,7850,7850,0
20241209,184000,5897616630,7850,7850,7850,7850,0
20241209,183900,5897616630,7850,7850,7850,7850,0
20241209,183800,5897616630,7850,7850,7850,7850,0
20241209,183700,5897616630,7850,7850,7850,7850,0
20241209,183600,5897616630,7850,7850,7850,7850,0
20241209,183500,5897616630,7850,7850,7850,7850,0
20241209,183400,5897616630,7850,7850,7850,7850,0
20241209,183300,5897616630,7850,7850,7850,7850,0
20241209,183200,5897616630,7850,7850,7850,7850,0
20241209,183100,5897616630,7850,7850,7850,7850,0
20241209,183000,5897616630,7850,7850,7850,7850,0
20241209,182900,5897616630,7850,7850,7850,7850,0
20241209,182800,5897616630,7850,7850,7850,7850,0
20241209,182700,5897616630,7850,7850,7850,7850,0
20241209,182600,5897616630,7850,7850,7850,7850,0
20241209,182500,5897616630,7850,7850,7850,7850,0
20241209,182400,5897616630,7850,7850,7850,7850,0
20241209,182300,5897616630,7850,7850,7850,7850,0
20241209,182200,5897616630,7850,7850,7850,7850,0
20241209,182100,5897616630,7850,7850,7850,7850,0
20241209,182000,5897616630,7850,7850,7850,7850,0
20241209,181900,5897616630,7850,7850,7850,7850,0
20241209,181800,5897616630,7850,7850,7850,7850,0
20241209,181700,5897616630,7850,7850,7850,7850,0
20241209,181600,5897616630,7850,7850,7850,7850,0
20241209,181500,5897616630,7850,7850,7850,7850,0
20241209,181400,5897616630,7850,7850,7850,7850,0
20241209,181300,5897616630,7850,7850,7850,7850,0
20241209,181200,5897616630,7850,7850,7850,7850,4574
20241209,181100,5897616630,7850,7850,7850,7850,0
20241209,181000,5897616630,7850,7850,7850,7850,0
20241209,180900,5897616630,7850,7850,7850,7850,0
20241209,180800,5897616630,7850,7850,7850,7850,0
20241209,180700,5897616630,7850,7850,7850,7850,0
20241209,180600,5897616630,7850,7850,7850,7850,0
20241209,180500,5897616630,7850,7850,7850,7850,0
20241209,180400,5897616630,7850,7850,7850,7850,0
20241209,180300,5897616630,7850,7850,7850,7850,0
20241209,180200,5897616630,7850,7850,7850,7850,0
20241209,180100,5897616630,7850,7850,7850,7850,0
20241209,180000,5897616630,7850,7850,7850,7850,0
20241209,175900,5897616630,7850,7850,7850,7850,0
20241209,175800,5897616630,7850,7850,7850,7850,0
20241209,175700,5897616630,7850,7850,7850,7850,0
20241209,175600,5897616630,7850,7850,7850,7850,0
20241209,175500,5897616630,7850,7850,7850,7850,0
20241209,175400,5897616630,7850,7850,7850,7850,0
20241209,175300,5897616630,7850,7850,7850,7850,0
20241209,175200,5897616630,7850,7850,7850,7850,0
20241209,175100,5897616630,7850,7850,7850,7850,0
20241209,175000,5897616630,7850,7850,7850,7850,0
20241209,174900,5897616630,7850,7850,7850,7850,0
20241209,174800,5897616630,7850,7850,7850,7850,0
20241209,174700,5897616630,7850,7850,7850,7850,0
20241209,174600,5897616630,7850,7850,7850,7850,0
20241209,174500,5897616630,7850,7850,7850,7850,0
20241209,174400,5897616630,7850,7850,7850,7850,0
20241209,174300,5897616630,7850,7850,7850,7850,0
20241209,174200,5897616630,7850,7850,7850,7850,4574
20241209,174100,5897616630,7850,7850,7850,7850,0
20241209,174000,5897616630,7850,7850,7850,7850,0
20241209,173900,5897616630,7850,7850,7850,7850,0
20241209,173800,5897616630,7850,7850,7850,7850,0
20241209,173700,5897616630,7850,7850,7850,7850,0
20241209,173600,5897616630,7850,7850,7850,7850,0
20241209,173500,5897616630,7850,7850,7850,7850,0
20241209,173400,5897616630,7850,7850,7850,7850,0
20241209,173300,5897616630,7850,7850,7850,7850,0
20241209,173200,5897616630,7850,7850,7850,7850,0
20241209,173100,5897616630,7850,7850,7850,7850,0
20241209,173000,5897616630,7850,7850,7850,7850,0
20241209,172900,5897616630,7850,7850,7850,7850,0
20241209,172800,5897616630,7850,7850,7850,7850,0
20241209,172700,5897616630,7850,7850,7850,7850,0
20241209,172600,5897616630,7850,7850,7850,7850,0
20241209,172500,5897616630,7850,7850,7850,7850,0
20241209,172400,5897616630,7850,7850,7850,7850,0
20241209,172300,5897616630,7850,7850,7850,7850,0
20241209,172200,5897616630,7850,7850,7850,7850,0
20241209,172100,5897616630,7850,7850,7850,7850,0
20241209,172000,5897616630,7850,7850,7850,7850,0
20241209,171900,5897616630,7850,7850,7850,7850,0
20241209,171800,5897616630,7850,7850,7850,7850,0
20241209,171700,5897616630,7850,7850,7850,7850,0
20241209,171600,5897616630,7850,7850,7850,7850,0
20241209,171500,5897616630,7850,7850,7850,7850,0
20241209,171400,5897616630,7850,7850,7850,7850,0
20241209,171300,5897616630,7850,7850,7850,7850,0
20241209,171200,5897616630,7850,7850,7850,7850,4574
20241209,171100,5897616630,7850,7850,7850,7850,0
20241209,171000,5897616630,7850,7850,7850,7850,0
20241209,170900,5897616630,7850,7850,7850,7850,0
20241209,170800,5897616630,7850,7850,7850,7850,0
20241209,170700,5897616630,7850,7850,7850,7850,0
20241209,170600,5897616630,7850,7850,7850,7850,0
20241209,170500,5897616630,7850,7850,7850,7850,0
20241209,170400,5897616630,7850,7850,7850,7850,0
20241209,170300,5897616630,7850,7850,7850,7850,0
20241209,170200,5897616630,7850,7850,7850,7850,0
20241209,170100,5897616630,7850,7850,7850,7850,0
20241209,170000,5897616630,7850,7850,7850,7850,0
20241209,165900,5897616630,7850,7850,7850,7850,0
20241209,165800,5897616630,7850,7850,7850,7850,0
20241209,165700,5897616630,7850,7850,7850,7850,0
20241209,165600,5897616630,7850,7850,7850,7850,0
20241209,165500,5897616630,7850,7850,7850,7850,0
20241209,165400,5897616630,7850,7850,7850,7850,0
20241209,165300,5897616630,7850,7850,7850,7850,0
20241209,165200,5897616630,7850,7850,7850,7850,0
20241209,165100,5897616630,7850,7850,7850,7850,0
20241209,165000,5897616630,7850,7850,7850,7850,0
20241209,164900,5897616630,7850,7850,7850,7850,0
20241209,164800,5897616630,7850,7850,7850,7850,0
20241209,164700,5897616630,7850,7850,7850,7850,0
20241209,164600,5897616630,7850,7850,7850,7850,0
20241209,164500,5897616630,7850,7850,7850,7850,0
20241209,164400,5897616630,7850,7850,7850,7850,0
20241209,164300,5897616630,7850,7850,7850,7850,0
20241209,164200,5897616630,7850,7850,7850,7850,4574
20241209,164100,5897616630,7850,7850,7850,7850,0
20241209,164000,5897616630,7850,7850,7850,7850,0
20241209,163900,5897616630,7850,7850,7850,7850,0
20241209,163800,5897616630,7850,7850,7850,7850,0
20241209,163700,5897616630,7850,7850,7850,7850,0
20241209,163600,5897616630,7850,7850,7850,7850,0
20241209,163500,5897616630,7850,7850,7850,7850,0
20241209,163400,5897616630,7850,7850,7850,7850,0
20241209,163300,5897616630,7850,7850,7850,7850,0
20241209,163200,5897616630,7850,7850,7850,7850,0
20241209,163100,5897616630,7850,7850,7850,7850,0
20241209,163000,5897616630,7850,7850,7850,7850,0
20241209,162900,5897616630,7850,7850,7850,7850,0
20241209,162800,5897616630,7850,7850,7850,7850,0
20241209,162700,5897616630,7850,7850,7850,7850,0
20241209,162600,5897616630,7850,7850,7850,7850,0
20241209,162500,5897616630,7850,7850,7850,7850,0
20241209,162400,5897616630,7850,7850,7850,7850,0
20241209,162300,5897616630,7850,7850,7850,7850,0
20241209,162200,5897616630,7850,7850,7850,7850,0
20241209,162100,5897616630,7850,7850,7850,7850,0
20241209,162000,5897616630,7850,7850,7850,7850,0
20241209,161900,5897616630,7850,7850,7850,7850,0
20241209,161800,5897616630,7850,7850,7850,7850,0
20241209,161700,5897616630,7850,7850,7850,7850,0
20241209,161600,5897616630,7850,7850,7850,7850,0
20241209,161500,5897616630,7850,7850,7850,7850,0
20241209,161400,5897616630,7850,7850,7850,7850,0
20241209,161300,5897616630,7850,7850,7850,7850,0
20241209,161200,5897616630,7850,7850,7850,7850,4574
20241209,161100,5897616630,7850,7850,7850,7850,0
20241209,161000,5897616630,7850,7850,7850,7850,0
20241209,160900,5897616630,7850,7850,7850,7850,0
20241209,160800,5897616630,7850,7850,7850,7850,0
20241209,160700,5897616630,7850,7850,7850,7850,0
20241209,160600,5897616630,7850,7850,7850,7850,0
20241209,160500,5897616630,7850,7850,7850,7850,0
20241209,160400,5897616630,7850,7850,7850,7850,0
20241209,160300,5897616630,7850,7850,7850,7850,0
20241209,160200,5897616630,7850,7850,7850,7850,0
20241209,160100,5897616630,7850,7850,7850,7850,0
20241209,160000,5897616630,7850,7850,7850,7850,0
20241209,155900,5897616630,7850,7850,7850,7850,0
20241209,155800,5897616630,7850,7850,7850,7850,0
20241209,155700,5897616630,7850,7850,7850,7850,0
20241209,155600,5897616630,7850,7850,7850,7850,0
20241209,155500,5897616630,7850,7850,7850,7850,0
20241209,155400,5897616630,7850,7850,7850,7850,0
20241209,155300,5897616630,7850,7850,7850,7850,0
20241209,155200,5897616630,7850,7850,7850,7850,0
20241209,155100,5897616630,7850,7850,7850,7850,0
20241209,155000,5897616630,7850,7850,7850,7850,0
20241209,154900,5897616630,7850,7850,7850,7850,0
20241209,154800,5897616630,7850,7850,7850,7850,0
20241209,154700,5897616630,7850,7850,7850,7850,0
20241209,154600,5897616630,7850,7850,7850,7850,0
20241209,154500,5897616630,7850,7850,7850,7850,0
20241209,154400,5897616630,7850,7850,7850,7850,0
20241209,154300,5897616630,7850,7850,7850,7850,0
20241209,154200,5897616630,7850,7850,7850,7850,4574
20241209,154100,5897616630,7850,7850,7850,7850,0
20241209,154000,5897616630,7850,7850,7850,7850,0
20241209,153900,5897616630,7850,7850,7850,7850,0
20241209,153800,5897616630,7850,7850,7850,7850,0
20241209,153700,5897616630,7850,7850,7850,7850,0
20241209,153600,5897616630,7850,7850,7850,7850,0
20241209,153500,5897616630,7850,7850,7850,7850,0
20241209,153400,5897616630,7850,7850,7850,7850,0
20241209,153300,5897616630,7850,7850,7850,7850,0
20241209,153200,5897616630,7850,7850,7850,7850,0
20241209,153100,5897616630,7850,7850,7850,7850,0
20241209,153000,5897616630,7850,7850,7850,7850,4574
20241209,152900,5861710730,7910,7910,7910,7910,0
20241209,152800,5861710730,7910,7910,7910,7910,0
20241209,152700,5861710730,7910,7910,7910,7910,0
20241209,152600,5861710730,7910,7910,7910,7910,0
20241209,152500,5861710730,7910,7910,7910,7910,0
20241209,152400,5861710730,7910,7910,7910,7910,0
20241209,152300,5861710730,7910,7910,7910,7910,0
20241209,152200,5861710730,7910,7910,7910,7910,0
20241209,152100,5861710730,7910,7910,7910,7910,0
20241209,152000,5861710730,7910,7910,7910,7910,0
20241209,151900,5861710730,7910,7970,7970,7910,386
20241209,151800,5858644550,7970,7990,7990,7950,1335
20241209,151700,5848025800,7990,7990,8000,7990,1150
20241209,151600,5838830630,7980,7990,7990,7940,299
20241209,151500,5836447860,7990,8000,8000,7990,431
20241209,151400,5833003050,8010,8020,8020,8010,850
20241209,151300,5826187350,8020,8010,8020,8010,1076
20241209,151200,5817560320,7990,8000,8000,7990,422
20241209,151100,5814186080,8000,8000,8010,8000,719
20241209,151000,5808433390,7990,7960,7990,7960,1425
20241209,150900,5797060400,7990,7890,7990,7890,1249
20241209,150800,5787145900,7880,7810,7890,7810,681
20241209,150700,5781794010,7800,7840,7860,7800,1719
20241209,150600,5768358190,7800,7820,7820,7800,1817
20241209,150500,5754176320,7820,7870,7870,7820,1763
20241209,150400,5740366210,7870,7850,7900,7840,1856
20241209,150300,5725805250,7850,7850,7850,7850,693
20241209,150200,5720365200,7850,7860,7860,7850,802
20241209,150100,5714066680,7910,7940,7940,7840,1504
20241209,150000,5702231880,7900,7890,7940,7890,1269
20241209,145900,5692208700,7890,7880,7890,7830,4099
20241209,145800,5660023800,7890,7910,7950,7890,1734
20241209,145700,5646320090,7910,7960,7960,7910,939
20241209,145600,5638856280,7930,7920,8010,7900,3118
20241209,145500,5614047650,7900,7990,8020,7900,1202
20241209,145400,5604469200,8010,7990,8020,7990,736
20241209,145300,5598580090,7990,7990,8020,7970,2540
20241209,145200,5578278270,7990,7990,8120,7900,7713
20241209,145100,5516140230,7940,7850,8000,7850,5319
20241209,145000,5474070400,7850,7800,7860,7770,1331
20241209,144900,5463677030,7790,7800,7800,7750,28
20241209,144800,5463459180,7790,7740,7810,7740,1709
20241209,144700,5450187400,7740,7690,7810,7690,1026
20241209,144600,5442238310,7700,7700,7700,7670,1234
20241209,144500,5432753990,7700,7820,7840,7700,5083
20241209,144400,5393410160,7860,7780,7900,7780,4644
20241209,144300,5357007360,7790,7730,7790,7710,2069
20241209,144200,5340982820,7700,7670,7750,7650,2073
20241209,144100,5325052950,7670,7900,7910,7600,11812
20241209,144000,5233809580,7920,7980,7980,7870,3024
20241209,143900,5209813940,7980,8080,8080,7980,5416
20241209,143800,5166354840,8040,8030,8050,8030,1392
20241209,143700,5155166530,8030,8140,8140,8030,7617
20241209,143600,5093556860,8130,8140,8140,8130,554
20241209,143500,5089050410,8130,8150,8150,8130,1047
20241209,143400,5080537880,8130,8200,8200,8130,5566
20241209,143300,5035070980,8200,8210,8240,8200,693
20241209,143200,5029382750,8210,8210,8210,8200,472
20241209,143100,5025508470,8210,8210,8210,8210,34
20241209,143000,5025229330,8200,8240,8240,8200,508
20241209,142900,5021054410,8240,8250,8250,8230,473
20241209,142800,5017155090,8250,8250,8250,8240,337
20241209,142700,5014374950,8250,8250,8250,8250,153
20241209,142600,5013112700,8250,8260,8260,8240,2261
20241209,142500,4994459030,8250,8270,8270,8250,2559
20241209,142400,4973345180,8270,8260,8270,8260,540
20241209,142300,4968884120,8270,8260,8270,8260,949
20241209,142200,4961039690,8270,8260,8270,8250,2388
20241209,142100,4941328090,8270,8260,8270,8240,2707
20241209,142000,4918970570,8260,8240,8260,8220,2404
20241209,141900,4899127270,8250,8250,8260,8220,440
20241209,141800,4895495150,8260,8160,8260,8140,2859
20241209,141700,4871973470,8170,8200,8200,8170,682
20241209,141600,4866400210,8180,8190,8200,8180,341
20241209,141500,4863609730,8190,8210,8210,8190,297
20241209,141400,4861174350,8210,8220,8240,8180,1321
20241209,141300,4850317020,8220,8210,8250,8200,1990
20241209,141200,4833921080,8210,8130,8210,8130,954
20241209,141100,4826124680,8170,8140,8170,8130,343
20241209,141000,4823335680,8160,8180,8180,8140,1012
20241209,140900,4815072930,8170,8180,8200,8170,1024
20241209,140800,4806685810,8200,8200,8200,8200,1297
20241209,140700,4796050410,8200,8160,8200,8160,3196
20241209,140600,4769852330,8160,8140,8160,8130,2255
20241209,140500,4751483630,8130,8120,8140,8120,1994
20241209,140400,4735258610,8120,8120,8120,8090,959
20241209,140300,4727486700,8120,8120,8130,8100,180
20241209,140200,4726025570,8110,8100,8110,8100,23
20241209,140100,4725839140,8100,8130,8140,8090,805
20241209,140000,4719322840,8090,8110,8110,8090,1873
20241209,135900,4704160680,8100,8150,8150,8100,4267
20241209,135800,4669549800,8150,8150,8150,8110,750
20241209,135700,4663452620,8110,8120,8150,8110,965
20241209,135600,4655618660,8120,8120,8160,8110,667
20241209,135500,4650200390,8120,8150,8160,8120,1856
20241209,135400,4635097740,8150,8170,8180,8150,1391
20241209,135300,4623742280,8170,8180,8190,8160,815
20241209,135200,4617078450,8190,8150,8190,8150,1668
20241209,135100,4603471490,8150,8130,8190,8130,428
20241209,135000,4599976280,8210,8130,8210,8130,575
20241209,134900,4595298570,8130,8140,8140,8130,809
20241209,134800,4588713950,8140,8180,8190,8130,1395
20241209,134700,4577351460,8150,8220,8220,8150,2459
20241209,134600,4557283810,8220,8200,8220,8200,380
20241209,134500,4554167790,8200,8200,8230,8190,2660
20241209,134400,4532354800,8200,8200,8200,8200,283
20241209,134300,4530034200,8200,8230,8230,8200,870
20241209,134200,4522880260,8200,8210,8240,8180,990
20241209,134100,4514751510,8180,8190,8260,8160,1123
20241209,134000,4505543680,8260,8170,8260,8160,2376
20241209,133900,4486045420,8180,8260,8270,8180,5237
20241209,133800,4442984280,8260,8260,8260,8240,811
20241209,133700,4436285920,8270,8280,8280,8230,5426
20241209,133600,4391389440,8280,8260,8280,8220,20480
20241209,133500,4221906850,8240,8200,8260,8160,3865
20241209,133400,4190166060,8190,8190,8190,8140,1483
20241209,133300,4178027240,8190,8280,8280,8030,36482
20241209,133200,3877773580,8280,8180,8280,8180,54948
20241209,133100,3423214800,8180,8090,8190,8080,12512
20241209,133000,3321248680,8100,7920,8120,7900,5982
20241209,132900,3273129660,7880,7860,7900,7860,1434
20241209,132800,3261809930,7860,7860,7860,7850,571
20241209,132700,3257323520,7860,7870,7880,7860,3062
20241209,132600,3233251140,7880,7950,7950,7850,601
20241209,132500,3228506690,7940,7910,7940,7850,2031
20241209,132400,3212420000,7910,7860,7910,7860,1900
20241209,132300,3197433370,7870,7760,7870,7760,2086
20241209,132200,3181067680,7760,7720,7760,7710,233
20241209,132100,3179262240,7720,7720,7720,7700,588
20241209,132000,3174729390,7720,7750,7750,7720,128
20241209,131900,3173740950,7720,7710,7720,7710,1471
20241209,131800,3162394560,7720,7720,7720,7710,235
20241209,131700,3160581450,7700,7780,7810,7690,2530
20241209,131600,3140985130,7800,7800,7830,7770,1475
20241209,131500,3129480360,7800,7780,7800,7730,292
20241209,131400,3127203850,7760,7740,7830,7730,1288
20241209,131300,3117191830,7700,7670,7720,7670,517
20241209,131200,3113211240,7670,7670,7700,7640,667
20241209,131100,3108108760,7690,7570,7700,7520,3000
20241209,131000,3085330150,7570,7830,7830,7500,11648
20241209,130900,2996482760,7820,7870,7870,7820,783
20241209,130800,2990337460,7860,7850,7860,7810,518
20241209,130700,2986285070,7860,7870,7870,7850,171
20241209,130600,2984940480,7860,7870,7890,7860,486
20241209,130500,2981112880,7860,7890,7900,7860,1275
20241209,130400,2971063440,7890,7900,7900,7830,1046
20241209,130300,2962845000,7870,7930,7930,7870,4481
20241209,130200,2927438940,7920,7960,7960,7910,2221
20241209,130100,2909795200,7950,7980,7980,7900,2789
20241209,130000,2887677420,7980,7980,7980,7970,9502
20241209,125900,2811895140,8000,8000,8000,8000,0
20241209,125800,2811895140,8000,7910,8000,7880,7073
20241209,125700,2755435650,7870,7690,7950,7660,11885
20241209,125600,2662394510,7690,7680,7690,7670,1326
20241209,125500,2652205520,7680,7680,7680,7630,498
20241209,125400,2648398630,7670,7650,7680,7650,692
20241209,125300,2643093360,7650,7680,7680,7650,132
20241209,125200,2642081020,7680,7660,7680,7660,1492
20241209,125100,2630623250,7680,7620,7680,7620,1251
20241209,125000,2621035870,7620,7620,7620,7620,0
20241209,124900,2621035870,7620,7620,7620,7600,255
20241209,124800,2619092870,7610,7620,7680,7560,520
20241209,124700,2615119660,7620,7650,7690,7620,1477
20241209,124600,2603838660,7650,7630,7690,7630,759
20241209,124500,2598035970,7640,7570,7640,7570,616
20241209,124400,2593342170,7570,7590,7590,7570,14
20241209,124300,2593236070,7590,7540,7600,7540,298
20241209,124200,2590984500,7600,7600,7600,7600,156
20241209,124100,2589798900,7530,7600,7600,7530,259
20241209,124000,2587837900,7600,7520,7600,7520,607
20241209,123900,2583245110,7540,7550,7550,7540,117
20241209,123800,2582362870,7510,7550,7580,7510,1529
20241209,123700,2570856390,7520,7540,7550,7510,1169
20241209,123600,2562072460,7550,7570,7600,7530,618
20241209,123500,2557397580,7570,7600,7600,7530,335
20241209,123400,2554869590,7590,7580,7650,7580,2113
20241209,123300,2538819470,7590,7630,7630,7580,639
20241209,123200,2533971380,7630,7590,7640,7590,206
20241209,123100,2532401220,7620,7620,7660,7590,1261
20241209,123000,2522777080,7650,7640,7650,7580,1162
20241209,122900,2513901720,7580,7640,7660,7580,1442
20241209,122800,2502909290,7660,7640,7670,7630,286
20241209,122700,2500723840,7630,7620,7640,7580,61
20241209,122600,2500258690,7630,7630,7670,7550,1330
20241209,122500,2490161390,7630,7660,7720,7630,3404
20241209,122400,2463989950,7670,7800,7830,7600,3946
20241209,122300,2433396150,7790,7640,7790,7640,8647
20241209,122200,2366837300,7640,7650,7650,7610,1062
20241209,122100,2358718810,7650,7520,7650,7520,4083
20241209,122000,2327773270,7540,7500,7550,7480,2848
20241209,121900,2306408800,7500,7450,7500,7440,3234
20241209,121800,2282223140,7450,7480,7480,7440,824
20241209,121700,2276084190,7450,7460,7490,7450,1288
20241209,121600,2266474350,7450,7480,7500,7450,3700
20241209,121500,2238803450,7500,7500,7500,7470,375
20241209,121400,2235995400,7500,7490,7500,7490,2903
20241209,121300,2214224850,7490,7490,7500,7480,1264
20241209,121200,2204760190,7500,7500,7530,7500,921
20241209,121100,2197844930,7490,7500,7500,7490,717
20241209,121000,2192467690,7500,7510,7510,7500,443
20241209,120900,2189142130,7510,7530,7530,7500,2642
20241209,120800,2169299820,7530,7550,7570,7530,424
20241209,120700,2166102450,7560,7570,7600,7560,105
20241209,120600,2165306550,7600,7540,7600,7540,1055
20241209,120500,2157309240,7530,7530,7530,7530,919
20241209,120400,2150389170,7530,7500,7530,7490,653
20241209,120300,2145490030,7500,7580,7580,7500,3712
20241209,120200,2117609800,7580,7550,7590,7540,380
20241209,120100,2114731250,7540,7600,7600,7540,270
20241209,120000,2112687530,7640,7600,7650,7600,2172
20241209,115900,2096151700,7650,7560,7650,7560,2888
20241209,115800,2074155070,7590,7540,7590,7540,1507
20241209,115700,2062756890,7540,7630,7630,7540,3281
20241209,115600,2037747710,7630,7450,7650,7420,2357
20241209,115500,2020077580,7450,7500,7500,7380,3237
20241209,115400,1996050870,7470,7620,7620,7440,9203
20241209,115300,1926574430,7620,7710,7730,7580,3640
20241209,115200,1898703390,7710,7520,7730,7520,7438
20241209,115100,1842059800,7510,7340,7530,7340,12282
20241209,115000,1750418500,7400,7270,7400,7230,2999
20241209,114900,1728366060,7270,7180,7270,7180,1428
20241209,114800,1718008340,7170,7150,7180,7150,414
20241209,114700,1715044600,7150,7180,7180,7150,191
20241209,114600,1713676520,7180,7140,7180,7120,4120
20241209,114500,1684230250,7130,7150,7150,7130,275
20241209,114400,1682267400,7150,7160,7160,7150,721
20241209,114300,1677109440,7160,7180,7180,7160,2035
20241209,114200,1662515090,7170,7290,7290,7170,3945
20241209,114100,1633973230,7290,7260,7290,7260,278
20241209,114000,1631954800,7260,7270,7300,7260,1171
20241209,113900,1623447880,7260,7310,7320,7260,644
20241209,113800,1618760770,7310,7260,7310,7260,412
20241209,113700,1615757930,7320,7310,7320,7250,2940
20241209,113600,1594418730,7310,7280,7320,7280,921
20241209,113500,1587704670,7280,7370,7370,7240,2849
20241209,113400,1566881100,7380,7430,7430,7380,1932
20241209,113300,1552594380,7430,7440,7440,7380,2862
20241209,113200,1531370770,7450,7400,7450,7380,8265
20241209,113100,1470052300,7380,7300,7430,7260,15651
20241209,113000,1354686450,7260,7280,7300,7260,5143
20241209,112900,1317260480,7250,7250,7250,7250,0
20241209,112800,1317260480,7250,7230,7250,7170,3710
20241209,112700,1290404650,7230,7140,7230,7140,4823
20241209,112600,1255569740,7120,7110,7180,7110,376
20241209,112500,1252879850,7110,7060,7110,7060,2098
20241209,112400,1238002060,7050,7100,7100,7050,982
20241209,112300,1231074230,7050,7090,7090,7050,597
20241209,112200,1226858360,7080,7030,7080,7000,1249
20241209,112100,1218064920,7050,7070,7080,7050,485
20241209,112000,1214637550,7070,7110,7110,7050,1710
20241209,111900,1202538650,7150,7220,7220,7100,1796
20241209,111800,1189681980,7240,7220,7240,7130,4812
20241209,111700,1155031930,7220,7180,7220,7180,3684
20241209,111600,1128553450,7180,7180,7180,7150,1046
20241209,111500,1121062660,7170,7170,7170,7150,1274
20241209,111400,1111930340,7170,7150,7190,7070,5626
20241209,111300,1071674090,7150,7190,7220,7130,5383
20241209,111200,1032992480,7190,7120,7190,7120,5883
20241209,111100,990882190,7120,7080,7120,7070,5209
20241209,111000,953934110,7080,7060,7080,7030,1092
20241209,110900,946212870,7060,7070,7080,7000,1978
20241209,110800,932222590,7070,7060,7070,7060,1244
20241209,110700,923432630,7060,7020,7070,6920,1854
20241209,110600,910359160,7020,6980,7020,6930,420
20241209,110500,907424550,6960,6950,6960,6950,100
20241209,110400,906729500,6950,6950,6950,6950,16
20241209,110300,906618300,6950,6950,6950,6950,139
20241209,110200,905652250,6940,6890,6940,6870,2930
20241209,110100,885423570,6870,6940,6940,6870,61
20241209,110000,885003640,6940,6930,6940,6930,78
20241209,105900,884462340,6940,6910,6940,6910,359
20241209,105800,881973580,6910,6910,6910,6870,253
20241209,105700,880226930,6940,6940,6940,6940,1
20241209,105600,880219990,6920,6920,6920,6920,0
20241209,105500,880219990,6920,6900,6920,6870,669
20241209,105400,875603530,6870,6860,6870,6830,694
20241209,105300,870849420,6860,6870,6870,6860,778
20241209,105200,865510760,6860,6920,6920,6860,1687
20241209,105100,853881240,6920,6960,6960,6920,202
20241209,105000,852479180,6910,6930,7030,6910,1607
20241209,104900,841251910,6910,6910,6980,6900,197
20241209,104800,839890670,6910,6960,6960,6900,377
20241209,104700,837275320,6940,6940,6940,6920,237
20241209,104600,835630960,6940,6940,6940,6940,302
20241209,104500,833535080,6940,6970,6970,6900,1739
20241209,104400,821470640,6980,7000,7000,6980,2539
20241209,104300,803710530,7000,7040,7050,7000,255
20241209,104200,801918940,7040,7040,7040,7040,696
20241209,104100,797019100,7040,7020,7040,7020,386
20241209,104000,794307840,7030,7000,7030,7000,196
20241209,103900,792935610,7000,7080,7080,7000,3228
20241209,103800,770117500,7070,7040,7080,7040,2078
20241209,103700,755434790,6980,7040,7040,6980,871
20241209,103600,749303310,7040,7050,7080,6970,2950
20241209,103500,728510470,7050,7020,7080,7020,3172
20241209,103400,706159010,7020,6990,7020,6970,4403
20241209,103300,675327690,6980,6980,6980,6980,577
20241209,103200,671300230,6980,6960,6990,6960,1775
20241209,103100,658906870,6950,6950,6950,6950,479
20241209,103000,655577820,6950,6930,6950,6920,928
20241209,102900,649149140,6930,6950,6950,6930,102
20241209,102800,648441660,6930,6950,6950,6920,60
20241209,102700,648025600,6920,6910,6950,6910,556
20241209,102600,644178040,6910,6910,6910,6910,2
20241209,102500,644164220,6920,6910,6920,6880,1076
20241209,102400,636741940,6910,6910,6920,6910,651
20241209,102300,632242520,6920,6900,6920,6900,97
20241209,102200,631573200,6920,6920,6920,6920,190
20241209,102100,630258400,6920,6920,6920,6920,239
20241209,102000,628604520,6920,6870,6920,6870,33
20241209,101900,628377360,6860,6960,6960,6860,1657
20241209,101800,616862580,6980,7000,7000,6980,2523
20241209,101700,599214380,6980,6980,7010,6950,3461
20241209,101600,575008890,6970,6930,6980,6930,623
20241209,101500,570679230,6940,6890,6940,6890,2336
20241209,101400,554534080,6840,6880,6890,6840,703
20241209,101300,549695860,6900,6820,6900,6820,775
20241209,101200,544372610,6850,6770,6850,6770,1499
20241209,101100,534168820,6790,6760,6790,6710,808
20241209,101000,528705580,6770,6780,6780,6770,147
20241209,100900,527709370,6780,6720,6780,6720,813
20241209,100800,522208960,6710,6690,6710,6690,157
20241209,100700,521156190,6690,6680,6690,6650,62
20241209,100600,520743820,6670,6650,6670,6650,148
20241209,100500,519759580,6630,6680,6680,6630,825
20241209,100400,514269630,6680,6690,6690,6680,1574
20241209,100300,503750160,6710,6720,6720,6690,2082
20241209,100200,489775390,6720,6770,6770,6720,126
20241209,100100,488925590,6770,6810,6810,6770,115
20241209,100000,488142840,6810,6830,6830,6720,2999
20241209,095900,467902950,6830,6750,6830,6750,1941
20241209,095800,454721980,6750,6750,6750,6750,2
20241209,095700,454708480,6750,6760,6760,6710,333
20241209,095600,452465400,6770,6770,6770,6770,0
20241209,095500,452465400,6770,6750,6770,6750,2343
20241209,095400,436648090,6750,6700,6750,6670,1193
20241209,095300,428641620,6700,6790,6830,6700,4066
20241209,095200,401132320,6790,6770,6790,6740,1592
20241209,095100,390346500,6760,6710,6760,6700,1253
20241209,095000,381930110,6710,6670,6710,6670,244
20241209,094900,380297800,6660,6630,6660,6630,660
20241209,094800,375911490,6560,6610,6610,6560,159
20241209,094700,374861450,6570,6570,6620,6560,714
20241209,094600,370139840,6610,6610,6610,6560,992
20241209,094500,363582820,6610,6620,6620,6550,667
20241209,094400,359208460,6620,6610,6620,6570,1442
20241209,094300,349670180,6610,6620,6620,6610,52
20241209,094200,349325970,6620,6620,6620,6620,113
20241209,094100,348577910,6620,6620,6620,6620,4
20241209,094000,348551430,6630,6590,6630,6580,132
20241209,093900,347678840,6570,6570,6580,6570,30
20241209,093800,347481730,6570,6600,6600,6570,307
20241209,093700,345458440,6600,6610,6630,6600,183
20241209,093600,344247130,6600,6610,6610,6600,125
20241209,093500,343421170,6640,6610,6640,6610,205
20241209,093400,342066030,6610,6590,6630,6590,202
20241209,093300,340730510,6590,6560,6590,6560,4
20241209,093200,340704240,6650,6660,6660,6560,2633
20241209,093100,323248100,6650,6680,6690,6650,792
20241209,093000,317965670,6680,6800,6800,6680,664
20241209,092900,313515570,6800,6740,6840,6740,2254
20241209,092800,298221030,6740,6640,6900,6640,19434
20241209,092700,166003180,6640,6600,6640,6600,560
20241209,092600,162303210,6600,6600,6600,6600,0
20241209,092500,162303210,6600,6600,6600,6600,0
20241209,092400,162303210,6600,6570,6600,6530,1339
20241209,092300,153476820,6570,6560,6570,6550,792
20241209,092200,148280830,6540,6510,6570,6510,738
20241209,092100,143467550,6510,6480,6510,6480,261
20241209,092000,141773280,6480,6460,6480,6460,1116
20241209,091900,134555700,6460,6460,6460,6440,612
20241209,091800,130602380,6400,6390,6460,6390,78
20241209,091700,130099680,6460,6420,6460,6420,298
20241209,091600,128177800,6370,6370,6470,6370,626
20241209,091500,124188600,6370,6320,6370,6320,1065
20241209,091400,117408280,6270,6270,6270,6270,0
20241209,091300,117408280,6270,6270,6300,6270,3014
20241209,091200,98495090,6240,6240,6240,6230,210
20241209,091100,97185860,6270,6220,6270,6220,430
20241209,091000,94509760,6200,6200,6320,6190,3382
20241209,090900,73468420,6200,6140,6200,6140,502
20241209,090800,70356140,6140,6160,6160,6140,99
20241209,090700,69748140,6150,6210,6210,6150,1408
20241209,090600,61041990,6220,6240,6240,6200,1853
20241209,090500,49516450,6210,6290,6290,6210,2169
20241209,090400,35962910,6290,6160,6290,6150,1317
20241209,090300,27821210,6160,6200,6220,6160,1383
20241209,090200,19259950,6220,6220,6220,6190,492
20241209,090100,16207360,6230,6220,6230,6220,143
20241209,090000,15317010,6080,6010,6290,6010,2537
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 191200 5897616630 7850 7850 7850 7850 4574
3 20241209 191100 5897616630 7850 7850 7850 7850 0
4 20241209 191000 5897616630 7850 7850 7850 7850 0
5 20241209 190900 5897616630 7850 7850 7850 7850 0
6 20241209 190800 5897616630 7850 7850 7850 7850 0
7 20241209 190700 5897616630 7850 7850 7850 7850 0
8 20241209 190600 5897616630 7850 7850 7850 7850 0
9 20241209 190500 5897616630 7850 7850 7850 7850 0
10 20241209 190400 5897616630 7850 7850 7850 7850 0
11 20241209 190300 5897616630 7850 7850 7850 7850 0
12 20241209 190200 5897616630 7850 7850 7850 7850 0
13 20241209 190100 5897616630 7850 7850 7850 7850 0
14 20241209 190000 5897616630 7850 7850 7850 7850 0
15 20241209 185900 5897616630 7850 7850 7850 7850 0
16 20241209 185800 5897616630 7850 7850 7850 7850 0
17 20241209 185700 5897616630 7850 7850 7850 7850 0
18 20241209 185600 5897616630 7850 7850 7850 7850 0
19 20241209 185500 5897616630 7850 7850 7850 7850 0
20 20241209 185400 5897616630 7850 7850 7850 7850 0
21 20241209 185300 5897616630 7850 7850 7850 7850 0
22 20241209 185200 5897616630 7850 7850 7850 7850 0
23 20241209 185100 5897616630 7850 7850 7850 7850 0
24 20241209 185000 5897616630 7850 7850 7850 7850 0
25 20241209 184900 5897616630 7850 7850 7850 7850 0
26 20241209 184800 5897616630 7850 7850 7850 7850 0
27 20241209 184700 5897616630 7850 7850 7850 7850 0
28 20241209 184600 5897616630 7850 7850 7850 7850 0
29 20241209 184500 5897616630 7850 7850 7850 7850 0
30 20241209 184400 5897616630 7850 7850 7850 7850 0
31 20241209 184300 5897616630 7850 7850 7850 7850 0
32 20241209 184200 5897616630 7850 7850 7850 7850 4574
33 20241209 184100 5897616630 7850 7850 7850 7850 0
34 20241209 184000 5897616630 7850 7850 7850 7850 0
35 20241209 183900 5897616630 7850 7850 7850 7850 0
36 20241209 183800 5897616630 7850 7850 7850 7850 0
37 20241209 183700 5897616630 7850 7850 7850 7850 0
38 20241209 183600 5897616630 7850 7850 7850 7850 0
39 20241209 183500 5897616630 7850 7850 7850 7850 0
40 20241209 183400 5897616630 7850 7850 7850 7850 0
41 20241209 183300 5897616630 7850 7850 7850 7850 0
42 20241209 183200 5897616630 7850 7850 7850 7850 0
43 20241209 183100 5897616630 7850 7850 7850 7850 0
44 20241209 183000 5897616630 7850 7850 7850 7850 0
45 20241209 182900 5897616630 7850 7850 7850 7850 0
46 20241209 182800 5897616630 7850 7850 7850 7850 0
47 20241209 182700 5897616630 7850 7850 7850 7850 0
48 20241209 182600 5897616630 7850 7850 7850 7850 0
49 20241209 182500 5897616630 7850 7850 7850 7850 0
50 20241209 182400 5897616630 7850 7850 7850 7850 0
51 20241209 182300 5897616630 7850 7850 7850 7850 0
52 20241209 182200 5897616630 7850 7850 7850 7850 0
53 20241209 182100 5897616630 7850 7850 7850 7850 0
54 20241209 182000 5897616630 7850 7850 7850 7850 0
55 20241209 181900 5897616630 7850 7850 7850 7850 0
56 20241209 181800 5897616630 7850 7850 7850 7850 0
57 20241209 181700 5897616630 7850 7850 7850 7850 0
58 20241209 181600 5897616630 7850 7850 7850 7850 0
59 20241209 181500 5897616630 7850 7850 7850 7850 0
60 20241209 181400 5897616630 7850 7850 7850 7850 0
61 20241209 181300 5897616630 7850 7850 7850 7850 0
62 20241209 181200 5897616630 7850 7850 7850 7850 4574
63 20241209 181100 5897616630 7850 7850 7850 7850 0
64 20241209 181000 5897616630 7850 7850 7850 7850 0
65 20241209 180900 5897616630 7850 7850 7850 7850 0
66 20241209 180800 5897616630 7850 7850 7850 7850 0
67 20241209 180700 5897616630 7850 7850 7850 7850 0
68 20241209 180600 5897616630 7850 7850 7850 7850 0
69 20241209 180500 5897616630 7850 7850 7850 7850 0
70 20241209 180400 5897616630 7850 7850 7850 7850 0
71 20241209 180300 5897616630 7850 7850 7850 7850 0
72 20241209 180200 5897616630 7850 7850 7850 7850 0
73 20241209 180100 5897616630 7850 7850 7850 7850 0
74 20241209 180000 5897616630 7850 7850 7850 7850 0
75 20241209 175900 5897616630 7850 7850 7850 7850 0
76 20241209 175800 5897616630 7850 7850 7850 7850 0
77 20241209 175700 5897616630 7850 7850 7850 7850 0
78 20241209 175600 5897616630 7850 7850 7850 7850 0
79 20241209 175500 5897616630 7850 7850 7850 7850 0
80 20241209 175400 5897616630 7850 7850 7850 7850 0
81 20241209 175300 5897616630 7850 7850 7850 7850 0
82 20241209 175200 5897616630 7850 7850 7850 7850 0
83 20241209 175100 5897616630 7850 7850 7850 7850 0
84 20241209 175000 5897616630 7850 7850 7850 7850 0
85 20241209 174900 5897616630 7850 7850 7850 7850 0
86 20241209 174800 5897616630 7850 7850 7850 7850 0
87 20241209 174700 5897616630 7850 7850 7850 7850 0
88 20241209 174600 5897616630 7850 7850 7850 7850 0
89 20241209 174500 5897616630 7850 7850 7850 7850 0
90 20241209 174400 5897616630 7850 7850 7850 7850 0
91 20241209 174300 5897616630 7850 7850 7850 7850 0
92 20241209 174200 5897616630 7850 7850 7850 7850 4574
93 20241209 174100 5897616630 7850 7850 7850 7850 0
94 20241209 174000 5897616630 7850 7850 7850 7850 0
95 20241209 173900 5897616630 7850 7850 7850 7850 0
96 20241209 173800 5897616630 7850 7850 7850 7850 0
97 20241209 173700 5897616630 7850 7850 7850 7850 0
98 20241209 173600 5897616630 7850 7850 7850 7850 0
99 20241209 173500 5897616630 7850 7850 7850 7850 0
100 20241209 173400 5897616630 7850 7850 7850 7850 0
101 20241209 173300 5897616630 7850 7850 7850 7850 0
102 20241209 173200 5897616630 7850 7850 7850 7850 0
103 20241209 173100 5897616630 7850 7850 7850 7850 0
104 20241209 173000 5897616630 7850 7850 7850 7850 0
105 20241209 172900 5897616630 7850 7850 7850 7850 0
106 20241209 172800 5897616630 7850 7850 7850 7850 0
107 20241209 172700 5897616630 7850 7850 7850 7850 0
108 20241209 172600 5897616630 7850 7850 7850 7850 0
109 20241209 172500 5897616630 7850 7850 7850 7850 0
110 20241209 172400 5897616630 7850 7850 7850 7850 0
111 20241209 172300 5897616630 7850 7850 7850 7850 0
112 20241209 172200 5897616630 7850 7850 7850 7850 0
113 20241209 172100 5897616630 7850 7850 7850 7850 0
114 20241209 172000 5897616630 7850 7850 7850 7850 0
115 20241209 171900 5897616630 7850 7850 7850 7850 0
116 20241209 171800 5897616630 7850 7850 7850 7850 0
117 20241209 171700 5897616630 7850 7850 7850 7850 0
118 20241209 171600 5897616630 7850 7850 7850 7850 0
119 20241209 171500 5897616630 7850 7850 7850 7850 0
120 20241209 171400 5897616630 7850 7850 7850 7850 0
121 20241209 171300 5897616630 7850 7850 7850 7850 0
122 20241209 171200 5897616630 7850 7850 7850 7850 4574
123 20241209 171100 5897616630 7850 7850 7850 7850 0
124 20241209 171000 5897616630 7850 7850 7850 7850 0
125 20241209 170900 5897616630 7850 7850 7850 7850 0
126 20241209 170800 5897616630 7850 7850 7850 7850 0
127 20241209 170700 5897616630 7850 7850 7850 7850 0
128 20241209 170600 5897616630 7850 7850 7850 7850 0
129 20241209 170500 5897616630 7850 7850 7850 7850 0
130 20241209 170400 5897616630 7850 7850 7850 7850 0
131 20241209 170300 5897616630 7850 7850 7850 7850 0
132 20241209 170200 5897616630 7850 7850 7850 7850 0
133 20241209 170100 5897616630 7850 7850 7850 7850 0
134 20241209 170000 5897616630 7850 7850 7850 7850 0
135 20241209 165900 5897616630 7850 7850 7850 7850 0
136 20241209 165800 5897616630 7850 7850 7850 7850 0
137 20241209 165700 5897616630 7850 7850 7850 7850 0
138 20241209 165600 5897616630 7850 7850 7850 7850 0
139 20241209 165500 5897616630 7850 7850 7850 7850 0
140 20241209 165400 5897616630 7850 7850 7850 7850 0
141 20241209 165300 5897616630 7850 7850 7850 7850 0
142 20241209 165200 5897616630 7850 7850 7850 7850 0
143 20241209 165100 5897616630 7850 7850 7850 7850 0
144 20241209 165000 5897616630 7850 7850 7850 7850 0
145 20241209 164900 5897616630 7850 7850 7850 7850 0
146 20241209 164800 5897616630 7850 7850 7850 7850 0
147 20241209 164700 5897616630 7850 7850 7850 7850 0
148 20241209 164600 5897616630 7850 7850 7850 7850 0
149 20241209 164500 5897616630 7850 7850 7850 7850 0
150 20241209 164400 5897616630 7850 7850 7850 7850 0
151 20241209 164300 5897616630 7850 7850 7850 7850 0
152 20241209 164200 5897616630 7850 7850 7850 7850 4574
153 20241209 164100 5897616630 7850 7850 7850 7850 0
154 20241209 164000 5897616630 7850 7850 7850 7850 0
155 20241209 163900 5897616630 7850 7850 7850 7850 0
156 20241209 163800 5897616630 7850 7850 7850 7850 0
157 20241209 163700 5897616630 7850 7850 7850 7850 0
158 20241209 163600 5897616630 7850 7850 7850 7850 0
159 20241209 163500 5897616630 7850 7850 7850 7850 0
160 20241209 163400 5897616630 7850 7850 7850 7850 0
161 20241209 163300 5897616630 7850 7850 7850 7850 0
162 20241209 163200 5897616630 7850 7850 7850 7850 0
163 20241209 163100 5897616630 7850 7850 7850 7850 0
164 20241209 163000 5897616630 7850 7850 7850 7850 0
165 20241209 162900 5897616630 7850 7850 7850 7850 0
166 20241209 162800 5897616630 7850 7850 7850 7850 0
167 20241209 162700 5897616630 7850 7850 7850 7850 0
168 20241209 162600 5897616630 7850 7850 7850 7850 0
169 20241209 162500 5897616630 7850 7850 7850 7850 0
170 20241209 162400 5897616630 7850 7850 7850 7850 0
171 20241209 162300 5897616630 7850 7850 7850 7850 0
172 20241209 162200 5897616630 7850 7850 7850 7850 0
173 20241209 162100 5897616630 7850 7850 7850 7850 0
174 20241209 162000 5897616630 7850 7850 7850 7850 0
175 20241209 161900 5897616630 7850 7850 7850 7850 0
176 20241209 161800 5897616630 7850 7850 7850 7850 0
177 20241209 161700 5897616630 7850 7850 7850 7850 0
178 20241209 161600 5897616630 7850 7850 7850 7850 0
179 20241209 161500 5897616630 7850 7850 7850 7850 0
180 20241209 161400 5897616630 7850 7850 7850 7850 0
181 20241209 161300 5897616630 7850 7850 7850 7850 0
182 20241209 161200 5897616630 7850 7850 7850 7850 4574
183 20241209 161100 5897616630 7850 7850 7850 7850 0
184 20241209 161000 5897616630 7850 7850 7850 7850 0
185 20241209 160900 5897616630 7850 7850 7850 7850 0
186 20241209 160800 5897616630 7850 7850 7850 7850 0
187 20241209 160700 5897616630 7850 7850 7850 7850 0
188 20241209 160600 5897616630 7850 7850 7850 7850 0
189 20241209 160500 5897616630 7850 7850 7850 7850 0
190 20241209 160400 5897616630 7850 7850 7850 7850 0
191 20241209 160300 5897616630 7850 7850 7850 7850 0
192 20241209 160200 5897616630 7850 7850 7850 7850 0
193 20241209 160100 5897616630 7850 7850 7850 7850 0
194 20241209 160000 5897616630 7850 7850 7850 7850 0
195 20241209 155900 5897616630 7850 7850 7850 7850 0
196 20241209 155800 5897616630 7850 7850 7850 7850 0
197 20241209 155700 5897616630 7850 7850 7850 7850 0
198 20241209 155600 5897616630 7850 7850 7850 7850 0
199 20241209 155500 5897616630 7850 7850 7850 7850 0
200 20241209 155400 5897616630 7850 7850 7850 7850 0
201 20241209 155300 5897616630 7850 7850 7850 7850 0
202 20241209 155200 5897616630 7850 7850 7850 7850 0
203 20241209 155100 5897616630 7850 7850 7850 7850 0
204 20241209 155000 5897616630 7850 7850 7850 7850 0
205 20241209 154900 5897616630 7850 7850 7850 7850 0
206 20241209 154800 5897616630 7850 7850 7850 7850 0
207 20241209 154700 5897616630 7850 7850 7850 7850 0
208 20241209 154600 5897616630 7850 7850 7850 7850 0
209 20241209 154500 5897616630 7850 7850 7850 7850 0
210 20241209 154400 5897616630 7850 7850 7850 7850 0
211 20241209 154300 5897616630 7850 7850 7850 7850 0
212 20241209 154200 5897616630 7850 7850 7850 7850 4574
213 20241209 154100 5897616630 7850 7850 7850 7850 0
214 20241209 154000 5897616630 7850 7850 7850 7850 0
215 20241209 153900 5897616630 7850 7850 7850 7850 0
216 20241209 153800 5897616630 7850 7850 7850 7850 0
217 20241209 153700 5897616630 7850 7850 7850 7850 0
218 20241209 153600 5897616630 7850 7850 7850 7850 0
219 20241209 153500 5897616630 7850 7850 7850 7850 0
220 20241209 153400 5897616630 7850 7850 7850 7850 0
221 20241209 153300 5897616630 7850 7850 7850 7850 0
222 20241209 153200 5897616630 7850 7850 7850 7850 0
223 20241209 153100 5897616630 7850 7850 7850 7850 0
224 20241209 153000 5897616630 7850 7850 7850 7850 4574
225 20241209 152900 5861710730 7910 7910 7910 7910 0
226 20241209 152800 5861710730 7910 7910 7910 7910 0
227 20241209 152700 5861710730 7910 7910 7910 7910 0
228 20241209 152600 5861710730 7910 7910 7910 7910 0
229 20241209 152500 5861710730 7910 7910 7910 7910 0
230 20241209 152400 5861710730 7910 7910 7910 7910 0
231 20241209 152300 5861710730 7910 7910 7910 7910 0
232 20241209 152200 5861710730 7910 7910 7910 7910 0
233 20241209 152100 5861710730 7910 7910 7910 7910 0
234 20241209 152000 5861710730 7910 7910 7910 7910 0
235 20241209 151900 5861710730 7910 7970 7970 7910 386
236 20241209 151800 5858644550 7970 7990 7990 7950 1335
237 20241209 151700 5848025800 7990 7990 8000 7990 1150
238 20241209 151600 5838830630 7980 7990 7990 7940 299
239 20241209 151500 5836447860 7990 8000 8000 7990 431
240 20241209 151400 5833003050 8010 8020 8020 8010 850
241 20241209 151300 5826187350 8020 8010 8020 8010 1076
242 20241209 151200 5817560320 7990 8000 8000 7990 422
243 20241209 151100 5814186080 8000 8000 8010 8000 719
244 20241209 151000 5808433390 7990 7960 7990 7960 1425
245 20241209 150900 5797060400 7990 7890 7990 7890 1249
246 20241209 150800 5787145900 7880 7810 7890 7810 681
247 20241209 150700 5781794010 7800 7840 7860 7800 1719
248 20241209 150600 5768358190 7800 7820 7820 7800 1817
249 20241209 150500 5754176320 7820 7870 7870 7820 1763
250 20241209 150400 5740366210 7870 7850 7900 7840 1856
251 20241209 150300 5725805250 7850 7850 7850 7850 693
252 20241209 150200 5720365200 7850 7860 7860 7850 802
253 20241209 150100 5714066680 7910 7940 7940 7840 1504
254 20241209 150000 5702231880 7900 7890 7940 7890 1269
255 20241209 145900 5692208700 7890 7880 7890 7830 4099
256 20241209 145800 5660023800 7890 7910 7950 7890 1734
257 20241209 145700 5646320090 7910 7960 7960 7910 939
258 20241209 145600 5638856280 7930 7920 8010 7900 3118
259 20241209 145500 5614047650 7900 7990 8020 7900 1202
260 20241209 145400 5604469200 8010 7990 8020 7990 736
261 20241209 145300 5598580090 7990 7990 8020 7970 2540
262 20241209 145200 5578278270 7990 7990 8120 7900 7713
263 20241209 145100 5516140230 7940 7850 8000 7850 5319
264 20241209 145000 5474070400 7850 7800 7860 7770 1331
265 20241209 144900 5463677030 7790 7800 7800 7750 28
266 20241209 144800 5463459180 7790 7740 7810 7740 1709
267 20241209 144700 5450187400 7740 7690 7810 7690 1026
268 20241209 144600 5442238310 7700 7700 7700 7670 1234
269 20241209 144500 5432753990 7700 7820 7840 7700 5083
270 20241209 144400 5393410160 7860 7780 7900 7780 4644
271 20241209 144300 5357007360 7790 7730 7790 7710 2069
272 20241209 144200 5340982820 7700 7670 7750 7650 2073
273 20241209 144100 5325052950 7670 7900 7910 7600 11812
274 20241209 144000 5233809580 7920 7980 7980 7870 3024
275 20241209 143900 5209813940 7980 8080 8080 7980 5416
276 20241209 143800 5166354840 8040 8030 8050 8030 1392
277 20241209 143700 5155166530 8030 8140 8140 8030 7617
278 20241209 143600 5093556860 8130 8140 8140 8130 554
279 20241209 143500 5089050410 8130 8150 8150 8130 1047
280 20241209 143400 5080537880 8130 8200 8200 8130 5566
281 20241209 143300 5035070980 8200 8210 8240 8200 693
282 20241209 143200 5029382750 8210 8210 8210 8200 472
283 20241209 143100 5025508470 8210 8210 8210 8210 34
284 20241209 143000 5025229330 8200 8240 8240 8200 508
285 20241209 142900 5021054410 8240 8250 8250 8230 473
286 20241209 142800 5017155090 8250 8250 8250 8240 337
287 20241209 142700 5014374950 8250 8250 8250 8250 153
288 20241209 142600 5013112700 8250 8260 8260 8240 2261
289 20241209 142500 4994459030 8250 8270 8270 8250 2559
290 20241209 142400 4973345180 8270 8260 8270 8260 540
291 20241209 142300 4968884120 8270 8260 8270 8260 949
292 20241209 142200 4961039690 8270 8260 8270 8250 2388
293 20241209 142100 4941328090 8270 8260 8270 8240 2707
294 20241209 142000 4918970570 8260 8240 8260 8220 2404
295 20241209 141900 4899127270 8250 8250 8260 8220 440
296 20241209 141800 4895495150 8260 8160 8260 8140 2859
297 20241209 141700 4871973470 8170 8200 8200 8170 682
298 20241209 141600 4866400210 8180 8190 8200 8180 341
299 20241209 141500 4863609730 8190 8210 8210 8190 297
300 20241209 141400 4861174350 8210 8220 8240 8180 1321
301 20241209 141300 4850317020 8220 8210 8250 8200 1990
302 20241209 141200 4833921080 8210 8130 8210 8130 954
303 20241209 141100 4826124680 8170 8140 8170 8130 343
304 20241209 141000 4823335680 8160 8180 8180 8140 1012
305 20241209 140900 4815072930 8170 8180 8200 8170 1024
306 20241209 140800 4806685810 8200 8200 8200 8200 1297
307 20241209 140700 4796050410 8200 8160 8200 8160 3196
308 20241209 140600 4769852330 8160 8140 8160 8130 2255
309 20241209 140500 4751483630 8130 8120 8140 8120 1994
310 20241209 140400 4735258610 8120 8120 8120 8090 959
311 20241209 140300 4727486700 8120 8120 8130 8100 180
312 20241209 140200 4726025570 8110 8100 8110 8100 23
313 20241209 140100 4725839140 8100 8130 8140 8090 805
314 20241209 140000 4719322840 8090 8110 8110 8090 1873
315 20241209 135900 4704160680 8100 8150 8150 8100 4267
316 20241209 135800 4669549800 8150 8150 8150 8110 750
317 20241209 135700 4663452620 8110 8120 8150 8110 965
318 20241209 135600 4655618660 8120 8120 8160 8110 667
319 20241209 135500 4650200390 8120 8150 8160 8120 1856
320 20241209 135400 4635097740 8150 8170 8180 8150 1391
321 20241209 135300 4623742280 8170 8180 8190 8160 815
322 20241209 135200 4617078450 8190 8150 8190 8150 1668
323 20241209 135100 4603471490 8150 8130 8190 8130 428
324 20241209 135000 4599976280 8210 8130 8210 8130 575
325 20241209 134900 4595298570 8130 8140 8140 8130 809
326 20241209 134800 4588713950 8140 8180 8190 8130 1395
327 20241209 134700 4577351460 8150 8220 8220 8150 2459
328 20241209 134600 4557283810 8220 8200 8220 8200 380
329 20241209 134500 4554167790 8200 8200 8230 8190 2660
330 20241209 134400 4532354800 8200 8200 8200 8200 283
331 20241209 134300 4530034200 8200 8230 8230 8200 870
332 20241209 134200 4522880260 8200 8210 8240 8180 990
333 20241209 134100 4514751510 8180 8190 8260 8160 1123
334 20241209 134000 4505543680 8260 8170 8260 8160 2376
335 20241209 133900 4486045420 8180 8260 8270 8180 5237
336 20241209 133800 4442984280 8260 8260 8260 8240 811
337 20241209 133700 4436285920 8270 8280 8280 8230 5426
338 20241209 133600 4391389440 8280 8260 8280 8220 20480
339 20241209 133500 4221906850 8240 8200 8260 8160 3865
340 20241209 133400 4190166060 8190 8190 8190 8140 1483
341 20241209 133300 4178027240 8190 8280 8280 8030 36482
342 20241209 133200 3877773580 8280 8180 8280 8180 54948
343 20241209 133100 3423214800 8180 8090 8190 8080 12512
344 20241209 133000 3321248680 8100 7920 8120 7900 5982
345 20241209 132900 3273129660 7880 7860 7900 7860 1434
346 20241209 132800 3261809930 7860 7860 7860 7850 571
347 20241209 132700 3257323520 7860 7870 7880 7860 3062
348 20241209 132600 3233251140 7880 7950 7950 7850 601
349 20241209 132500 3228506690 7940 7910 7940 7850 2031
350 20241209 132400 3212420000 7910 7860 7910 7860 1900
351 20241209 132300 3197433370 7870 7760 7870 7760 2086
352 20241209 132200 3181067680 7760 7720 7760 7710 233
353 20241209 132100 3179262240 7720 7720 7720 7700 588
354 20241209 132000 3174729390 7720 7750 7750 7720 128
355 20241209 131900 3173740950 7720 7710 7720 7710 1471
356 20241209 131800 3162394560 7720 7720 7720 7710 235
357 20241209 131700 3160581450 7700 7780 7810 7690 2530
358 20241209 131600 3140985130 7800 7800 7830 7770 1475
359 20241209 131500 3129480360 7800 7780 7800 7730 292
360 20241209 131400 3127203850 7760 7740 7830 7730 1288
361 20241209 131300 3117191830 7700 7670 7720 7670 517
362 20241209 131200 3113211240 7670 7670 7700 7640 667
363 20241209 131100 3108108760 7690 7570 7700 7520 3000
364 20241209 131000 3085330150 7570 7830 7830 7500 11648
365 20241209 130900 2996482760 7820 7870 7870 7820 783
366 20241209 130800 2990337460 7860 7850 7860 7810 518
367 20241209 130700 2986285070 7860 7870 7870 7850 171
368 20241209 130600 2984940480 7860 7870 7890 7860 486
369 20241209 130500 2981112880 7860 7890 7900 7860 1275
370 20241209 130400 2971063440 7890 7900 7900 7830 1046
371 20241209 130300 2962845000 7870 7930 7930 7870 4481
372 20241209 130200 2927438940 7920 7960 7960 7910 2221
373 20241209 130100 2909795200 7950 7980 7980 7900 2789
374 20241209 130000 2887677420 7980 7980 7980 7970 9502
375 20241209 125900 2811895140 8000 8000 8000 8000 0
376 20241209 125800 2811895140 8000 7910 8000 7880 7073
377 20241209 125700 2755435650 7870 7690 7950 7660 11885
378 20241209 125600 2662394510 7690 7680 7690 7670 1326
379 20241209 125500 2652205520 7680 7680 7680 7630 498
380 20241209 125400 2648398630 7670 7650 7680 7650 692
381 20241209 125300 2643093360 7650 7680 7680 7650 132
382 20241209 125200 2642081020 7680 7660 7680 7660 1492
383 20241209 125100 2630623250 7680 7620 7680 7620 1251
384 20241209 125000 2621035870 7620 7620 7620 7620 0
385 20241209 124900 2621035870 7620 7620 7620 7600 255
386 20241209 124800 2619092870 7610 7620 7680 7560 520
387 20241209 124700 2615119660 7620 7650 7690 7620 1477
388 20241209 124600 2603838660 7650 7630 7690 7630 759
389 20241209 124500 2598035970 7640 7570 7640 7570 616
390 20241209 124400 2593342170 7570 7590 7590 7570 14
391 20241209 124300 2593236070 7590 7540 7600 7540 298
392 20241209 124200 2590984500 7600 7600 7600 7600 156
393 20241209 124100 2589798900 7530 7600 7600 7530 259
394 20241209 124000 2587837900 7600 7520 7600 7520 607
395 20241209 123900 2583245110 7540 7550 7550 7540 117
396 20241209 123800 2582362870 7510 7550 7580 7510 1529
397 20241209 123700 2570856390 7520 7540 7550 7510 1169
398 20241209 123600 2562072460 7550 7570 7600 7530 618
399 20241209 123500 2557397580 7570 7600 7600 7530 335
400 20241209 123400 2554869590 7590 7580 7650 7580 2113
401 20241209 123300 2538819470 7590 7630 7630 7580 639
402 20241209 123200 2533971380 7630 7590 7640 7590 206
403 20241209 123100 2532401220 7620 7620 7660 7590 1261
404 20241209 123000 2522777080 7650 7640 7650 7580 1162
405 20241209 122900 2513901720 7580 7640 7660 7580 1442
406 20241209 122800 2502909290 7660 7640 7670 7630 286
407 20241209 122700 2500723840 7630 7620 7640 7580 61
408 20241209 122600 2500258690 7630 7630 7670 7550 1330
409 20241209 122500 2490161390 7630 7660 7720 7630 3404
410 20241209 122400 2463989950 7670 7800 7830 7600 3946
411 20241209 122300 2433396150 7790 7640 7790 7640 8647
412 20241209 122200 2366837300 7640 7650 7650 7610 1062
413 20241209 122100 2358718810 7650 7520 7650 7520 4083
414 20241209 122000 2327773270 7540 7500 7550 7480 2848
415 20241209 121900 2306408800 7500 7450 7500 7440 3234
416 20241209 121800 2282223140 7450 7480 7480 7440 824
417 20241209 121700 2276084190 7450 7460 7490 7450 1288
418 20241209 121600 2266474350 7450 7480 7500 7450 3700
419 20241209 121500 2238803450 7500 7500 7500 7470 375
420 20241209 121400 2235995400 7500 7490 7500 7490 2903
421 20241209 121300 2214224850 7490 7490 7500 7480 1264
422 20241209 121200 2204760190 7500 7500 7530 7500 921
423 20241209 121100 2197844930 7490 7500 7500 7490 717
424 20241209 121000 2192467690 7500 7510 7510 7500 443
425 20241209 120900 2189142130 7510 7530 7530 7500 2642
426 20241209 120800 2169299820 7530 7550 7570 7530 424
427 20241209 120700 2166102450 7560 7570 7600 7560 105
428 20241209 120600 2165306550 7600 7540 7600 7540 1055
429 20241209 120500 2157309240 7530 7530 7530 7530 919
430 20241209 120400 2150389170 7530 7500 7530 7490 653
431 20241209 120300 2145490030 7500 7580 7580 7500 3712
432 20241209 120200 2117609800 7580 7550 7590 7540 380
433 20241209 120100 2114731250 7540 7600 7600 7540 270
434 20241209 120000 2112687530 7640 7600 7650 7600 2172
435 20241209 115900 2096151700 7650 7560 7650 7560 2888
436 20241209 115800 2074155070 7590 7540 7590 7540 1507
437 20241209 115700 2062756890 7540 7630 7630 7540 3281
438 20241209 115600 2037747710 7630 7450 7650 7420 2357
439 20241209 115500 2020077580 7450 7500 7500 7380 3237
440 20241209 115400 1996050870 7470 7620 7620 7440 9203
441 20241209 115300 1926574430 7620 7710 7730 7580 3640
442 20241209 115200 1898703390 7710 7520 7730 7520 7438
443 20241209 115100 1842059800 7510 7340 7530 7340 12282
444 20241209 115000 1750418500 7400 7270 7400 7230 2999
445 20241209 114900 1728366060 7270 7180 7270 7180 1428
446 20241209 114800 1718008340 7170 7150 7180 7150 414
447 20241209 114700 1715044600 7150 7180 7180 7150 191
448 20241209 114600 1713676520 7180 7140 7180 7120 4120
449 20241209 114500 1684230250 7130 7150 7150 7130 275
450 20241209 114400 1682267400 7150 7160 7160 7150 721
451 20241209 114300 1677109440 7160 7180 7180 7160 2035
452 20241209 114200 1662515090 7170 7290 7290 7170 3945
453 20241209 114100 1633973230 7290 7260 7290 7260 278
454 20241209 114000 1631954800 7260 7270 7300 7260 1171
455 20241209 113900 1623447880 7260 7310 7320 7260 644
456 20241209 113800 1618760770 7310 7260 7310 7260 412
457 20241209 113700 1615757930 7320 7310 7320 7250 2940
458 20241209 113600 1594418730 7310 7280 7320 7280 921
459 20241209 113500 1587704670 7280 7370 7370 7240 2849
460 20241209 113400 1566881100 7380 7430 7430 7380 1932
461 20241209 113300 1552594380 7430 7440 7440 7380 2862
462 20241209 113200 1531370770 7450 7400 7450 7380 8265
463 20241209 113100 1470052300 7380 7300 7430 7260 15651
464 20241209 113000 1354686450 7260 7280 7300 7260 5143
465 20241209 112900 1317260480 7250 7250 7250 7250 0
466 20241209 112800 1317260480 7250 7230 7250 7170 3710
467 20241209 112700 1290404650 7230 7140 7230 7140 4823
468 20241209 112600 1255569740 7120 7110 7180 7110 376
469 20241209 112500 1252879850 7110 7060 7110 7060 2098
470 20241209 112400 1238002060 7050 7100 7100 7050 982
471 20241209 112300 1231074230 7050 7090 7090 7050 597
472 20241209 112200 1226858360 7080 7030 7080 7000 1249
473 20241209 112100 1218064920 7050 7070 7080 7050 485
474 20241209 112000 1214637550 7070 7110 7110 7050 1710
475 20241209 111900 1202538650 7150 7220 7220 7100 1796
476 20241209 111800 1189681980 7240 7220 7240 7130 4812
477 20241209 111700 1155031930 7220 7180 7220 7180 3684
478 20241209 111600 1128553450 7180 7180 7180 7150 1046
479 20241209 111500 1121062660 7170 7170 7170 7150 1274
480 20241209 111400 1111930340 7170 7150 7190 7070 5626
481 20241209 111300 1071674090 7150 7190 7220 7130 5383
482 20241209 111200 1032992480 7190 7120 7190 7120 5883
483 20241209 111100 990882190 7120 7080 7120 7070 5209
484 20241209 111000 953934110 7080 7060 7080 7030 1092
485 20241209 110900 946212870 7060 7070 7080 7000 1978
486 20241209 110800 932222590 7070 7060 7070 7060 1244
487 20241209 110700 923432630 7060 7020 7070 6920 1854
488 20241209 110600 910359160 7020 6980 7020 6930 420
489 20241209 110500 907424550 6960 6950 6960 6950 100
490 20241209 110400 906729500 6950 6950 6950 6950 16
491 20241209 110300 906618300 6950 6950 6950 6950 139
492 20241209 110200 905652250 6940 6890 6940 6870 2930
493 20241209 110100 885423570 6870 6940 6940 6870 61
494 20241209 110000 885003640 6940 6930 6940 6930 78
495 20241209 105900 884462340 6940 6910 6940 6910 359
496 20241209 105800 881973580 6910 6910 6910 6870 253
497 20241209 105700 880226930 6940 6940 6940 6940 1
498 20241209 105600 880219990 6920 6920 6920 6920 0
499 20241209 105500 880219990 6920 6900 6920 6870 669
500 20241209 105400 875603530 6870 6860 6870 6830 694
501 20241209 105300 870849420 6860 6870 6870 6860 778
502 20241209 105200 865510760 6860 6920 6920 6860 1687
503 20241209 105100 853881240 6920 6960 6960 6920 202
504 20241209 105000 852479180 6910 6930 7030 6910 1607
505 20241209 104900 841251910 6910 6910 6980 6900 197
506 20241209 104800 839890670 6910 6960 6960 6900 377
507 20241209 104700 837275320 6940 6940 6940 6920 237
508 20241209 104600 835630960 6940 6940 6940 6940 302
509 20241209 104500 833535080 6940 6970 6970 6900 1739
510 20241209 104400 821470640 6980 7000 7000 6980 2539
511 20241209 104300 803710530 7000 7040 7050 7000 255
512 20241209 104200 801918940 7040 7040 7040 7040 696
513 20241209 104100 797019100 7040 7020 7040 7020 386
514 20241209 104000 794307840 7030 7000 7030 7000 196
515 20241209 103900 792935610 7000 7080 7080 7000 3228
516 20241209 103800 770117500 7070 7040 7080 7040 2078
517 20241209 103700 755434790 6980 7040 7040 6980 871
518 20241209 103600 749303310 7040 7050 7080 6970 2950
519 20241209 103500 728510470 7050 7020 7080 7020 3172
520 20241209 103400 706159010 7020 6990 7020 6970 4403
521 20241209 103300 675327690 6980 6980 6980 6980 577
522 20241209 103200 671300230 6980 6960 6990 6960 1775
523 20241209 103100 658906870 6950 6950 6950 6950 479
524 20241209 103000 655577820 6950 6930 6950 6920 928
525 20241209 102900 649149140 6930 6950 6950 6930 102
526 20241209 102800 648441660 6930 6950 6950 6920 60
527 20241209 102700 648025600 6920 6910 6950 6910 556
528 20241209 102600 644178040 6910 6910 6910 6910 2
529 20241209 102500 644164220 6920 6910 6920 6880 1076
530 20241209 102400 636741940 6910 6910 6920 6910 651
531 20241209 102300 632242520 6920 6900 6920 6900 97
532 20241209 102200 631573200 6920 6920 6920 6920 190
533 20241209 102100 630258400 6920 6920 6920 6920 239
534 20241209 102000 628604520 6920 6870 6920 6870 33
535 20241209 101900 628377360 6860 6960 6960 6860 1657
536 20241209 101800 616862580 6980 7000 7000 6980 2523
537 20241209 101700 599214380 6980 6980 7010 6950 3461
538 20241209 101600 575008890 6970 6930 6980 6930 623
539 20241209 101500 570679230 6940 6890 6940 6890 2336
540 20241209 101400 554534080 6840 6880 6890 6840 703
541 20241209 101300 549695860 6900 6820 6900 6820 775
542 20241209 101200 544372610 6850 6770 6850 6770 1499
543 20241209 101100 534168820 6790 6760 6790 6710 808
544 20241209 101000 528705580 6770 6780 6780 6770 147
545 20241209 100900 527709370 6780 6720 6780 6720 813
546 20241209 100800 522208960 6710 6690 6710 6690 157
547 20241209 100700 521156190 6690 6680 6690 6650 62
548 20241209 100600 520743820 6670 6650 6670 6650 148
549 20241209 100500 519759580 6630 6680 6680 6630 825
550 20241209 100400 514269630 6680 6690 6690 6680 1574
551 20241209 100300 503750160 6710 6720 6720 6690 2082
552 20241209 100200 489775390 6720 6770 6770 6720 126
553 20241209 100100 488925590 6770 6810 6810 6770 115
554 20241209 100000 488142840 6810 6830 6830 6720 2999
555 20241209 095900 467902950 6830 6750 6830 6750 1941
556 20241209 095800 454721980 6750 6750 6750 6750 2
557 20241209 095700 454708480 6750 6760 6760 6710 333
558 20241209 095600 452465400 6770 6770 6770 6770 0
559 20241209 095500 452465400 6770 6750 6770 6750 2343
560 20241209 095400 436648090 6750 6700 6750 6670 1193
561 20241209 095300 428641620 6700 6790 6830 6700 4066
562 20241209 095200 401132320 6790 6770 6790 6740 1592
563 20241209 095100 390346500 6760 6710 6760 6700 1253
564 20241209 095000 381930110 6710 6670 6710 6670 244
565 20241209 094900 380297800 6660 6630 6660 6630 660
566 20241209 094800 375911490 6560 6610 6610 6560 159
567 20241209 094700 374861450 6570 6570 6620 6560 714
568 20241209 094600 370139840 6610 6610 6610 6560 992
569 20241209 094500 363582820 6610 6620 6620 6550 667
570 20241209 094400 359208460 6620 6610 6620 6570 1442
571 20241209 094300 349670180 6610 6620 6620 6610 52
572 20241209 094200 349325970 6620 6620 6620 6620 113
573 20241209 094100 348577910 6620 6620 6620 6620 4
574 20241209 094000 348551430 6630 6590 6630 6580 132
575 20241209 093900 347678840 6570 6570 6580 6570 30
576 20241209 093800 347481730 6570 6600 6600 6570 307
577 20241209 093700 345458440 6600 6610 6630 6600 183
578 20241209 093600 344247130 6600 6610 6610 6600 125
579 20241209 093500 343421170 6640 6610 6640 6610 205
580 20241209 093400 342066030 6610 6590 6630 6590 202
581 20241209 093300 340730510 6590 6560 6590 6560 4
582 20241209 093200 340704240 6650 6660 6660 6560 2633
583 20241209 093100 323248100 6650 6680 6690 6650 792
584 20241209 093000 317965670 6680 6800 6800 6680 664
585 20241209 092900 313515570 6800 6740 6840 6740 2254
586 20241209 092800 298221030 6740 6640 6900 6640 19434
587 20241209 092700 166003180 6640 6600 6640 6600 560
588 20241209 092600 162303210 6600 6600 6600 6600 0
589 20241209 092500 162303210 6600 6600 6600 6600 0
590 20241209 092400 162303210 6600 6570 6600 6530 1339
591 20241209 092300 153476820 6570 6560 6570 6550 792
592 20241209 092200 148280830 6540 6510 6570 6510 738
593 20241209 092100 143467550 6510 6480 6510 6480 261
594 20241209 092000 141773280 6480 6460 6480 6460 1116
595 20241209 091900 134555700 6460 6460 6460 6440 612
596 20241209 091800 130602380 6400 6390 6460 6390 78
597 20241209 091700 130099680 6460 6420 6460 6420 298
598 20241209 091600 128177800 6370 6370 6470 6370 626
599 20241209 091500 124188600 6370 6320 6370 6320 1065
600 20241209 091400 117408280 6270 6270 6270 6270 0
601 20241209 091300 117408280 6270 6270 6300 6270 3014
602 20241209 091200 98495090 6240 6240 6240 6230 210
603 20241209 091100 97185860 6270 6220 6270 6220 430
604 20241209 091000 94509760 6200 6200 6320 6190 3382
605 20241209 090900 73468420 6200 6140 6200 6140 502
606 20241209 090800 70356140 6140 6160 6160 6140 99
607 20241209 090700 69748140 6150 6210 6210 6150 1408
608 20241209 090600 61041990 6220 6240 6240 6200 1853
609 20241209 090500 49516450 6210 6290 6290 6210 2169
610 20241209 090400 35962910 6290 6160 6290 6150 1317
611 20241209 090300 27821210 6160 6200 6220 6160 1383
612 20241209 090200 19259950 6220 6220 6220 6190 492
613 20241209 090100 16207360 6230 6220 6230 6220 143
614 20241209 090000 15317010 6080 6010 6290 6010 2537