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

648
065510/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,648 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,194600,499647710,6760,6760,6760,6760,1622
20241209,194500,499647710,6760,6760,6760,6760,0
20241209,194400,499647710,6760,6760,6760,6760,0
20241209,194300,499647710,6760,6760,6760,6760,0
20241209,194200,499647710,6760,6760,6760,6760,0
20241209,194100,499647710,6760,6760,6760,6760,0
20241209,194000,499647710,6760,6760,6760,6760,0
20241209,193900,499647710,6760,6760,6760,6760,0
20241209,193800,499647710,6760,6760,6760,6760,0
20241209,193700,499647710,6760,6760,6760,6760,0
20241209,193600,499647710,6760,6760,6760,6760,0
20241209,193500,499647710,6760,6760,6760,6760,0
20241209,193400,499647710,6760,6760,6760,6760,0
20241209,193300,499647710,6760,6760,6760,6760,0
20241209,193200,499647710,6760,6760,6760,6760,0
20241209,193100,499647710,6760,6760,6760,6760,0
20241209,193000,499647710,6760,6760,6760,6760,0
20241209,192900,499647710,6760,6760,6760,6760,0
20241209,192800,499647710,6760,6760,6760,6760,0
20241209,192700,499647710,6760,6760,6760,6760,0
20241209,192600,499647710,6760,6760,6760,6760,0
20241209,192500,499647710,6760,6760,6760,6760,0
20241209,192400,499647710,6760,6760,6760,6760,0
20241209,192300,499647710,6760,6760,6760,6760,0
20241209,192200,499647710,6760,6760,6760,6760,0
20241209,192100,499647710,6760,6760,6760,6760,0
20241209,192000,499647710,6760,6760,6760,6760,0
20241209,191900,499647710,6760,6760,6760,6760,0
20241209,191800,499647710,6760,6760,6760,6760,0
20241209,191700,499647710,6760,6760,6760,6760,0
20241209,191600,499647710,6760,6760,6760,6760,1622
20241209,191500,499647710,6760,6760,6760,6760,0
20241209,191400,499647710,6760,6760,6760,6760,0
20241209,191300,499647710,6760,6760,6760,6760,0
20241209,191200,499647710,6760,6760,6760,6760,0
20241209,191100,499647710,6760,6760,6760,6760,0
20241209,191000,499647710,6760,6760,6760,6760,0
20241209,190900,499647710,6760,6760,6760,6760,0
20241209,190800,499647710,6760,6760,6760,6760,0
20241209,190700,499647710,6760,6760,6760,6760,0
20241209,190600,499647710,6760,6760,6760,6760,0
20241209,190500,499647710,6760,6760,6760,6760,0
20241209,190400,499647710,6760,6760,6760,6760,0
20241209,190300,499647710,6760,6760,6760,6760,0
20241209,190200,499647710,6760,6760,6760,6760,0
20241209,190100,499647710,6760,6760,6760,6760,0
20241209,190000,499647710,6760,6760,6760,6760,0
20241209,185900,499647710,6760,6760,6760,6760,0
20241209,185800,499647710,6760,6760,6760,6760,0
20241209,185700,499647710,6760,6760,6760,6760,0
20241209,185600,499647710,6760,6760,6760,6760,0
20241209,185500,499647710,6760,6760,6760,6760,0
20241209,185400,499647710,6760,6760,6760,6760,0
20241209,185300,499647710,6760,6760,6760,6760,0
20241209,185200,499647710,6760,6760,6760,6760,0
20241209,185100,499647710,6760,6760,6760,6760,0
20241209,185000,499647710,6760,6760,6760,6760,0
20241209,184900,499647710,6760,6760,6760,6760,0
20241209,184800,499647710,6760,6760,6760,6760,0
20241209,184700,499647710,6760,6760,6760,6760,0
20241209,184600,499647710,6760,6760,6760,6760,1622
20241209,184500,499647710,6760,6760,6760,6760,0
20241209,184400,499647710,6760,6760,6760,6760,0
20241209,184300,499647710,6760,6760,6760,6760,0
20241209,184200,499647710,6760,6760,6760,6760,0
20241209,184100,499647710,6760,6760,6760,6760,0
20241209,184000,499647710,6760,6760,6760,6760,0
20241209,183900,499647710,6760,6760,6760,6760,0
20241209,183800,499647710,6760,6760,6760,6760,0
20241209,183700,499647710,6760,6760,6760,6760,0
20241209,183600,499647710,6760,6760,6760,6760,0
20241209,183500,499647710,6760,6760,6760,6760,0
20241209,183400,499647710,6760,6760,6760,6760,0
20241209,183300,499647710,6760,6760,6760,6760,0
20241209,183200,499647710,6760,6760,6760,6760,0
20241209,183100,499647710,6760,6760,6760,6760,0
20241209,183000,499647710,6760,6760,6760,6760,0
20241209,182900,499647710,6760,6760,6760,6760,0
20241209,182800,499647710,6760,6760,6760,6760,0
20241209,182700,499647710,6760,6760,6760,6760,0
20241209,182600,499647710,6760,6760,6760,6760,0
20241209,182500,499647710,6760,6760,6760,6760,0
20241209,182400,499647710,6760,6760,6760,6760,0
20241209,182300,499647710,6760,6760,6760,6760,0
20241209,182200,499647710,6760,6760,6760,6760,0
20241209,182100,499647710,6760,6760,6760,6760,0
20241209,182000,499647710,6760,6760,6760,6760,0
20241209,181900,499647710,6760,6760,6760,6760,0
20241209,181800,499647710,6760,6760,6760,6760,0
20241209,181700,499647710,6760,6760,6760,6760,0
20241209,181600,499647710,6760,6760,6760,6760,1622
20241209,181500,499647710,6760,6760,6760,6760,0
20241209,181400,499647710,6760,6760,6760,6760,0
20241209,181300,499647710,6760,6760,6760,6760,0
20241209,181200,499647710,6760,6760,6760,6760,0
20241209,181100,499647710,6760,6760,6760,6760,0
20241209,181000,499647710,6760,6760,6760,6760,0
20241209,180900,499647710,6760,6760,6760,6760,0
20241209,180800,499647710,6760,6760,6760,6760,0
20241209,180700,499647710,6760,6760,6760,6760,0
20241209,180600,499647710,6760,6760,6760,6760,0
20241209,180500,499647710,6760,6760,6760,6760,0
20241209,180400,499647710,6760,6760,6760,6760,0
20241209,180300,499647710,6760,6760,6760,6760,0
20241209,180200,499647710,6760,6760,6760,6760,0
20241209,180100,499647710,6760,6760,6760,6760,0
20241209,180000,499647710,6760,6760,6760,6760,0
20241209,175900,499647710,6760,6760,6760,6760,0
20241209,175800,499647710,6760,6760,6760,6760,0
20241209,175700,499647710,6760,6760,6760,6760,0
20241209,175600,499647710,6760,6760,6760,6760,0
20241209,175500,499647710,6760,6760,6760,6760,0
20241209,175400,499647710,6760,6760,6760,6760,0
20241209,175300,499647710,6760,6760,6760,6760,0
20241209,175200,499647710,6760,6760,6760,6760,0
20241209,175100,499647710,6760,6760,6760,6760,0
20241209,175000,499647710,6760,6760,6760,6760,0
20241209,174900,499647710,6760,6760,6760,6760,0
20241209,174800,499647710,6760,6760,6760,6760,0
20241209,174700,499647710,6760,6760,6760,6760,0
20241209,174600,499647710,6760,6760,6760,6760,1622
20241209,174500,499647710,6760,6760,6760,6760,0
20241209,174400,499647710,6760,6760,6760,6760,0
20241209,174300,499647710,6760,6760,6760,6760,0
20241209,174200,499647710,6760,6760,6760,6760,0
20241209,174100,499647710,6760,6760,6760,6760,0
20241209,174000,499647710,6760,6760,6760,6760,0
20241209,173900,499647710,6760,6760,6760,6760,0
20241209,173800,499647710,6760,6760,6760,6760,0
20241209,173700,499647710,6760,6760,6760,6760,0
20241209,173600,499647710,6760,6760,6760,6760,0
20241209,173500,499647710,6760,6760,6760,6760,0
20241209,173400,499647710,6760,6760,6760,6760,0
20241209,173300,499647710,6760,6760,6760,6760,0
20241209,173200,499647710,6760,6760,6760,6760,0
20241209,173100,499647710,6760,6760,6760,6760,0
20241209,173000,499647710,6760,6760,6760,6760,0
20241209,172900,499647710,6760,6760,6760,6760,0
20241209,172800,499647710,6760,6760,6760,6760,0
20241209,172700,499647710,6760,6760,6760,6760,0
20241209,172600,499647710,6760,6760,6760,6760,0
20241209,172500,499647710,6760,6760,6760,6760,0
20241209,172400,499647710,6760,6760,6760,6760,0
20241209,172300,499647710,6760,6760,6760,6760,0
20241209,172200,499647710,6760,6760,6760,6760,0
20241209,172100,499647710,6760,6760,6760,6760,0
20241209,172000,499647710,6760,6760,6760,6760,0
20241209,171900,499647710,6760,6760,6760,6760,0
20241209,171800,499647710,6760,6760,6760,6760,0
20241209,171700,499647710,6760,6760,6760,6760,0
20241209,171600,499647710,6760,6760,6760,6760,1622
20241209,171500,499647710,6760,6760,6760,6760,0
20241209,171400,499647710,6760,6760,6760,6760,0
20241209,171300,499647710,6760,6760,6760,6760,0
20241209,171200,499647710,6760,6760,6760,6760,0
20241209,171100,499647710,6760,6760,6760,6760,0
20241209,171000,499647710,6760,6760,6760,6760,0
20241209,170900,499647710,6760,6760,6760,6760,0
20241209,170800,499647710,6760,6760,6760,6760,0
20241209,170700,499647710,6760,6760,6760,6760,0
20241209,170600,499647710,6760,6760,6760,6760,0
20241209,170500,499647710,6760,6760,6760,6760,0
20241209,170400,499647710,6760,6760,6760,6760,0
20241209,170300,499647710,6760,6760,6760,6760,0
20241209,170200,499647710,6760,6760,6760,6760,0
20241209,170100,499647710,6760,6760,6760,6760,0
20241209,170000,499647710,6760,6760,6760,6760,0
20241209,165900,499647710,6760,6760,6760,6760,0
20241209,165800,499647710,6760,6760,6760,6760,0
20241209,165700,499647710,6760,6760,6760,6760,0
20241209,165600,499647710,6760,6760,6760,6760,0
20241209,165500,499647710,6760,6760,6760,6760,0
20241209,165400,499647710,6760,6760,6760,6760,0
20241209,165300,499647710,6760,6760,6760,6760,0
20241209,165200,499647710,6760,6760,6760,6760,0
20241209,165100,499647710,6760,6760,6760,6760,0
20241209,165000,499647710,6760,6760,6760,6760,0
20241209,164900,499647710,6760,6760,6760,6760,0
20241209,164800,499647710,6760,6760,6760,6760,0
20241209,164700,499647710,6760,6760,6760,6760,0
20241209,164600,499647710,6760,6760,6760,6760,1622
20241209,164500,499647710,6760,6760,6760,6760,0
20241209,164400,499647710,6760,6760,6760,6760,0
20241209,164300,499647710,6760,6760,6760,6760,0
20241209,164200,499647710,6760,6760,6760,6760,0
20241209,164100,499647710,6760,6760,6760,6760,0
20241209,164000,499647710,6760,6760,6760,6760,0
20241209,163900,499647710,6760,6760,6760,6760,0
20241209,163800,499647710,6760,6760,6760,6760,0
20241209,163700,499647710,6760,6760,6760,6760,0
20241209,163600,499647710,6760,6760,6760,6760,0
20241209,163500,499647710,6760,6760,6760,6760,0
20241209,163400,499647710,6760,6760,6760,6760,0
20241209,163300,499647710,6760,6760,6760,6760,0
20241209,163200,499647710,6760,6760,6760,6760,0
20241209,163100,499647710,6760,6760,6760,6760,0
20241209,163000,499647710,6760,6760,6760,6760,0
20241209,162900,499647710,6760,6760,6760,6760,0
20241209,162800,499647710,6760,6760,6760,6760,0
20241209,162700,499647710,6760,6760,6760,6760,0
20241209,162600,499647710,6760,6760,6760,6760,0
20241209,162500,499647710,6760,6760,6760,6760,0
20241209,162400,499647710,6760,6760,6760,6760,0
20241209,162300,499647710,6760,6760,6760,6760,0
20241209,162200,499647710,6760,6760,6760,6760,0
20241209,162100,499647710,6760,6760,6760,6760,0
20241209,162000,499647710,6760,6760,6760,6760,0
20241209,161900,499647710,6760,6760,6760,6760,0
20241209,161800,499647710,6760,6760,6760,6760,0
20241209,161700,499647710,6760,6760,6760,6760,0
20241209,161600,499647710,6760,6760,6760,6760,1622
20241209,161500,499647710,6760,6760,6760,6760,0
20241209,161400,499647710,6760,6760,6760,6760,0
20241209,161300,499647710,6760,6760,6760,6760,0
20241209,161200,499647710,6760,6760,6760,6760,0
20241209,161100,499647710,6760,6760,6760,6760,0
20241209,161000,499647710,6760,6760,6760,6760,0
20241209,160900,499647710,6760,6760,6760,6760,0
20241209,160800,499647710,6760,6760,6760,6760,0
20241209,160700,499647710,6760,6760,6760,6760,0
20241209,160600,499647710,6760,6760,6760,6760,0
20241209,160500,499647710,6760,6760,6760,6760,0
20241209,160400,499647710,6760,6760,6760,6760,0
20241209,160300,499647710,6760,6760,6760,6760,0
20241209,160200,499647710,6760,6760,6760,6760,0
20241209,160100,499647710,6760,6760,6760,6760,0
20241209,160000,499647710,6760,6760,6760,6760,0
20241209,155900,499647710,6760,6760,6760,6760,0
20241209,155800,499647710,6760,6760,6760,6760,0
20241209,155700,499647710,6760,6760,6760,6760,0
20241209,155600,499647710,6760,6760,6760,6760,0
20241209,155500,499647710,6760,6760,6760,6760,0
20241209,155400,499647710,6760,6760,6760,6760,0
20241209,155300,499647710,6760,6760,6760,6760,0
20241209,155200,499647710,6760,6760,6760,6760,0
20241209,155100,499647710,6760,6760,6760,6760,0
20241209,155000,499647710,6760,6760,6760,6760,0
20241209,154900,499647710,6760,6760,6760,6760,0
20241209,154800,499647710,6760,6760,6760,6760,0
20241209,154700,499647710,6760,6760,6760,6760,0
20241209,154600,499647710,6760,6760,6760,6760,1622
20241209,154500,499647710,6760,6760,6760,6760,0
20241209,154400,499647710,6760,6760,6760,6760,0
20241209,154300,499647710,6760,6760,6760,6760,0
20241209,154200,499647710,6760,6760,6760,6760,0
20241209,154100,499647710,6760,6760,6760,6760,0
20241209,154000,499647710,6760,6760,6760,6760,0
20241209,153900,499647710,6760,6760,6760,6760,0
20241209,153800,499647710,6760,6760,6760,6760,0
20241209,153700,499647710,6760,6760,6760,6760,0
20241209,153600,499647710,6760,6760,6760,6760,0
20241209,153500,499647710,6760,6760,6760,6760,0
20241209,153400,499647710,6760,6760,6760,6760,0
20241209,153300,499647710,6760,6760,6760,6760,0
20241209,153200,499647710,6760,6760,6760,6760,0
20241209,153100,499647710,6760,6760,6760,6760,0
20241209,153000,499647710,6760,6760,6760,6760,1622
20241209,152900,488682990,6700,6700,6700,6700,0
20241209,152800,488682990,6700,6700,6700,6700,0
20241209,152700,488682990,6700,6700,6700,6700,0
20241209,152600,488682990,6700,6700,6700,6700,0
20241209,152500,488682990,6700,6700,6700,6700,0
20241209,152400,488682990,6700,6700,6700,6700,0
20241209,152300,488682990,6700,6700,6700,6700,0
20241209,152200,488682990,6700,6700,6700,6700,0
20241209,152100,488682990,6700,6700,6700,6700,0
20241209,152000,488682990,6700,6700,6700,6700,0
20241209,151900,488682990,6700,6710,6710,6700,72
20241209,151800,488199910,6700,6700,6700,6700,0
20241209,151700,488199910,6700,6700,6700,6700,20
20241209,151600,488065910,6710,6710,6710,6710,70
20241209,151500,487596210,6720,6720,6720,6720,5
20241209,151400,487562610,6710,6710,6710,6710,150
20241209,151300,486556110,6710,6710,6710,6710,0
20241209,151200,486556110,6710,6710,6710,6710,0
20241209,151100,486556110,6710,6720,6720,6710,102
20241209,151000,485871170,6720,6720,6720,6720,0
20241209,150900,485871170,6720,6720,6720,6720,1
20241209,150800,485864450,6720,6720,6720,6720,3
20241209,150700,485844290,6730,6730,6730,6730,1
20241209,150600,485837560,6720,6720,6720,6720,0
20241209,150500,485837560,6720,6720,6720,6720,0
20241209,150400,485837560,6720,6710,6720,6710,2298
20241209,150300,470414180,6720,6730,6730,6720,133
20241209,150200,469519640,6750,6740,6750,6740,11
20241209,150100,469445490,6730,6720,6730,6720,690
20241209,150000,464808440,6710,6710,6710,6710,5
20241209,145900,464774890,6710,6710,6710,6710,1
20241209,145800,464768180,6720,6720,6720,6720,0
20241209,145700,464768180,6720,6720,6720,6720,0
20241209,145600,464768180,6720,6720,6720,6720,89
20241209,145500,464170100,6720,6720,6720,6720,0
20241209,145400,464170100,6720,6720,6720,6720,0
20241209,145300,464170100,6720,6720,6720,6720,54
20241209,145200,463807220,6710,6710,6710,6710,0
20241209,145100,463807220,6710,6710,6710,6710,0
20241209,145000,463807220,6710,6710,6710,6710,509
20241209,144900,460391830,6700,6700,6700,6700,110
20241209,144800,459654830,6710,6710,6710,6710,0
20241209,144700,459654830,6710,6710,6710,6710,1
20241209,144600,459648120,6710,6700,6710,6700,894
20241209,144500,453650880,6710,6710,6710,6710,0
20241209,144400,453650880,6710,6710,6710,6710,22
20241209,144300,453503260,6710,6710,6710,6710,21
20241209,144200,453362350,6710,6710,6710,6710,243
20241209,144100,451731820,6710,6720,6720,6710,165
20241209,144000,450624100,6730,6740,6740,6730,113
20241209,143900,449862920,6740,6740,6740,6740,304
20241209,143800,447813960,6750,6750,6750,6750,10
20241209,143700,447746460,6750,6750,6750,6750,36
20241209,143600,447503460,6740,6740,6740,6740,0
20241209,143500,447503460,6740,6720,6740,6720,2885
20241209,143400,428067040,6720,6720,6720,6720,0
20241209,143300,428067040,6720,6720,6720,6720,0
20241209,143200,428067040,6720,6720,6720,6720,219
20241209,143100,426595360,6710,6710,6710,6710,165
20241209,143000,425488210,6710,6710,6710,6710,42
20241209,142900,425206390,6710,6710,6710,6710,0
20241209,142800,425206390,6710,6710,6710,6710,4
20241209,142700,425179550,6710,6710,6710,6710,4
20241209,142600,425152710,6710,6710,6710,6710,190
20241209,142500,423877810,6720,6720,6720,6720,0
20241209,142400,423877810,6720,6720,6720,6720,0
20241209,142300,423877810,6720,6700,6720,6700,6343
20241209,142200,381322860,6690,6690,6690,6690,0
20241209,142100,381322860,6690,6690,6690,6690,20
20241209,142000,381189060,6700,6700,6700,6700,0
20241209,141900,381189060,6700,6700,6700,6700,219
20241209,141800,379721760,6690,6690,6690,6690,0
20241209,141700,379721760,6690,6690,6690,6690,62
20241209,141600,379306980,6690,6690,6690,6690,70
20241209,141500,378838680,6700,6700,6700,6700,55
20241209,141400,378470180,6700,6700,6700,6700,0
20241209,141300,378470180,6700,6660,6700,6660,4596
20241209,141200,347743810,6650,6650,6650,6650,0
20241209,141100,347743810,6650,6660,6660,6650,500
20241209,141000,344418780,6660,6660,6660,6660,0
20241209,140900,344418780,6660,6660,6660,6660,0
20241209,140800,344418780,6660,6660,6660,6660,0
20241209,140700,344418780,6660,6660,6660,6660,0
20241209,140600,344418780,6660,6660,6660,6660,0
20241209,140500,344418780,6660,6660,6660,6660,438
20241209,140400,341501700,6640,6640,6640,6640,0
20241209,140300,341501700,6640,6640,6640,6640,39
20241209,140200,341242740,6630,6630,6630,6630,0
20241209,140100,341242740,6630,6630,6630,6630,0
20241209,140000,341242740,6630,6630,6630,6630,0
20241209,135900,341242740,6630,6630,6630,6630,0
20241209,135800,341242740,6630,6630,6630,6630,0
20241209,135700,341242740,6630,6630,6630,6630,0
20241209,135600,341242740,6630,6670,6670,6630,440
20241209,135500,338320070,6660,6660,6660,6660,0
20241209,135400,338320070,6660,6650,6660,6650,73
20241209,135300,337834590,6640,6640,6640,6640,0
20241209,135200,337834590,6640,6640,6640,6640,0
20241209,135100,337834590,6640,6640,6640,6640,0
20241209,135000,337834590,6640,6640,6640,6640,0
20241209,134900,337834590,6640,6640,6640,6640,0
20241209,134800,337834590,6640,6640,6640,6640,50
20241209,134700,337502590,6640,6640,6640,6640,0
20241209,134600,337502590,6640,6650,6650,6640,18
20241209,134500,337383040,6650,6650,6650,6650,0
20241209,134400,337383040,6650,6650,6650,6650,79
20241209,134300,336857690,6650,6650,6650,6650,0
20241209,134200,336857690,6650,6650,6650,6650,0
20241209,134100,336857690,6650,6650,6650,6650,0
20241209,134000,336857690,6650,6650,6650,6650,264
20241209,133900,335102090,6640,6640,6640,6640,0
20241209,133800,335102090,6640,6640,6640,6640,0
20241209,133700,335102090,6640,6640,6640,6640,0
20241209,133600,335102090,6640,6640,6640,6640,48
20241209,133500,334783370,6650,6650,6650,6650,0
20241209,133400,334783370,6650,6650,6650,6650,37
20241209,133300,334537320,6650,6650,6650,6650,0
20241209,133200,334537320,6650,6650,6650,6650,0
20241209,133100,334537320,6650,6650,6650,6650,0
20241209,133000,334537320,6650,6650,6650,6650,0
20241209,132900,334537320,6650,6650,6650,6650,41
20241209,132800,334264670,6650,6650,6650,6650,189
20241209,132700,333007820,6650,6650,6650,6650,103
20241209,132600,332322870,6650,6660,6660,6650,407
20241209,132500,329614350,6650,6650,6650,6650,15
20241209,132400,329514600,6650,6670,6670,6650,15
20241209,132300,329414750,6670,6670,6670,6670,0
20241209,132200,329414750,6670,6670,6670,6670,0
20241209,132100,329414750,6670,6670,6670,6670,0
20241209,132000,329414750,6670,6670,6670,6670,2
20241209,131900,329401410,6650,6650,6650,6650,43
20241209,131800,329115460,6650,6650,6650,6650,0
20241209,131700,329115460,6650,6650,6650,6650,56
20241209,131600,328743060,6640,6640,6640,6640,0
20241209,131500,328743060,6640,6640,6640,6640,128
20241209,131400,327893140,6640,6640,6640,6640,0
20241209,131300,327893140,6640,6640,6640,6640,0
20241209,131200,327893140,6640,6640,6640,6640,5
20241209,131100,327859940,6640,6640,6640,6640,0
20241209,131000,327859940,6640,6640,6640,6640,77
20241209,130900,327348660,6640,6640,6640,6640,0
20241209,130800,327348660,6640,6640,6640,6640,30
20241209,130700,327149460,6640,6640,6640,6640,0
20241209,130600,327149460,6640,6640,6640,6640,1
20241209,130500,327142820,6640,6640,6640,6640,1
20241209,130400,327136180,6620,6620,6620,6620,0
20241209,130300,327136180,6620,6630,6630,6620,122
20241209,130200,326328010,6630,6630,6630,6630,0
20241209,130100,326328010,6630,6620,6630,6620,21
20241209,130000,326188980,6640,6640,6640,6640,1
20241209,125900,326182340,6650,6620,6650,6620,2
20241209,125800,326169070,6620,6620,6620,6620,0
20241209,125700,326169070,6620,6620,6620,6620,0
20241209,125600,326169070,6620,6620,6620,6620,200
20241209,125500,324845070,6640,6640,6640,6640,0
20241209,125400,324845070,6640,6640,6640,6640,101
20241209,125300,324174430,6640,6640,6640,6640,0
20241209,125200,324174430,6640,6640,6640,6640,810
20241209,125100,318796030,6640,6640,6640,6640,0
20241209,125000,318796030,6640,6640,6640,6640,0
20241209,124900,318796030,6640,6640,6640,6640,217
20241209,124800,317355150,6620,6620,6620,6620,0
20241209,124700,317355150,6620,6630,6630,6620,230
20241209,124600,315832540,6620,6630,6630,6620,10
20241209,124500,315766330,6610,6610,6610,6610,0
20241209,124400,315766330,6610,6610,6610,6610,0
20241209,124300,315766330,6610,6620,6620,6610,120
20241209,124200,314972950,6620,6630,6630,6620,500
20241209,124100,311662870,6630,6630,6630,6630,0
20241209,124000,311662870,6630,6630,6630,6630,2
20241209,123900,311649610,6630,6640,6640,6630,1000
20241209,123800,305016610,6650,6650,6650,6650,357
20241209,123700,302642560,6660,6660,6660,6660,0
20241209,123600,302642560,6660,6660,6660,6660,0
20241209,123500,302642560,6660,6660,6660,6660,18
20241209,123400,302522680,6660,6660,6660,6660,0
20241209,123300,302522680,6660,6670,6670,6660,600
20241209,123200,298526660,6670,6670,6670,6670,41
20241209,123100,298253190,6660,6660,6660,6660,0
20241209,123000,298253190,6660,6660,6660,6660,516
20241209,122900,294816630,6660,6660,6660,6660,1
20241209,122800,294809970,6660,6660,6660,6660,0
20241209,122700,294809970,6660,6670,6670,6660,100
20241209,122600,294143960,6670,6670,6670,6670,0
20241209,122500,294143960,6670,6670,6670,6670,0
20241209,122400,294143960,6670,6670,6670,6670,0
20241209,122300,294143960,6670,6670,6670,6670,0
20241209,122200,294143960,6670,6670,6670,6670,0
20241209,122100,294143960,6670,6670,6670,6670,12
20241209,122000,294063920,6680,6680,6680,6680,20
20241209,121900,293930320,6690,6690,6690,6690,0
20241209,121800,293930320,6690,6690,6690,6690,0
20241209,121700,293930320,6690,6690,6690,6690,0
20241209,121600,293930320,6690,6710,6710,6690,460
20241209,121500,290848640,6710,6720,6720,6710,197
20241209,121400,289526760,6720,6720,6720,6720,0
20241209,121300,289526760,6720,6710,6720,6710,16
20241209,121200,289419290,6700,6700,6700,6700,0
20241209,121100,289419290,6700,6700,6700,6700,519
20241209,121000,285941990,6700,6700,6700,6700,31
20241209,120900,285734290,6700,6700,6700,6700,0
20241209,120800,285734290,6700,6700,6700,6700,0
20241209,120700,285734290,6700,6700,6700,6700,1
20241209,120600,285727590,6670,6670,6670,6670,0
20241209,120500,285727590,6670,6670,6670,6670,0
20241209,120400,285727590,6670,6670,6670,6670,99
20241209,120300,285067260,6650,6650,6650,6650,1
20241209,120200,285060610,6640,6640,6640,6640,0
20241209,120100,285060610,6640,6640,6640,6640,0
20241209,120000,285060610,6640,6640,6640,6640,0
20241209,115900,285060610,6640,6640,6640,6640,0
20241209,115800,285060610,6640,6640,6640,6640,0
20241209,115700,285060610,6640,6660,6660,6640,1000
20241209,115600,278414780,6650,6650,6650,6650,0
20241209,115500,278414780,6650,6650,6650,6650,0
20241209,115400,278414780,6650,6650,6650,6650,0
20241209,115300,278414780,6650,6650,6650,6650,0
20241209,115200,278414780,6650,6650,6650,6650,0
20241209,115100,278414780,6650,6650,6650,6650,0
20241209,115000,278414780,6650,6650,6650,6650,0
20241209,114900,278414780,6650,6660,6660,6650,71
20241209,114800,277941970,6660,6660,6660,6660,0
20241209,114700,277941970,6660,6670,6670,6660,100
20241209,114600,277275690,6670,6670,6670,6670,20
20241209,114500,277142290,6660,6660,6660,6660,18
20241209,114400,277022410,6660,6670,6670,6660,20
20241209,114300,276889200,6660,6660,6660,6660,0
20241209,114200,276889200,6660,6660,6660,6660,42
20241209,114100,276609480,6660,6670,6670,6660,369
20241209,114000,274149070,6700,6700,6700,6700,0
20241209,113900,274149070,6700,6700,6700,6700,0
20241209,113800,274149070,6700,6700,6700,6700,0
20241209,113700,274149070,6700,6700,6700,6700,0
20241209,113600,274149070,6700,6700,6700,6700,0
20241209,113500,274149070,6700,6700,6700,6700,0
20241209,113400,274149070,6700,6700,6700,6700,5
20241209,113300,274115570,6670,6670,6670,6670,0
20241209,113200,274115570,6670,6670,6670,6670,0
20241209,113100,274115570,6670,6670,6670,6670,100
20241209,113000,273448570,6670,6670,6670,6670,0
20241209,112900,273448570,6670,6670,6670,6670,130
20241209,112800,272581470,6670,6670,6670,6670,0
20241209,112700,272581470,6670,6670,6670,6670,400
20241209,112600,269913470,6670,6680,6680,6670,10
20241209,112500,269846760,6670,6680,6680,6670,500
20241209,112400,266508750,6680,6680,6680,6680,762
20241209,112300,261418590,6680,6710,6710,6680,982
20241209,112200,254850360,6690,6690,6690,6690,0
20241209,112100,254850360,6690,6690,6690,6690,0
20241209,112000,254850360,6690,6690,6690,6690,0
20241209,111900,254850360,6690,6690,6690,6690,0
20241209,111800,254850360,6690,6690,6690,6690,0
20241209,111700,254850360,6690,6700,6710,6690,437
20241209,111600,251926640,6710,6710,6710,6710,0
20241209,111500,251926640,6710,6710,6710,6710,0
20241209,111400,251926640,6710,6710,6710,6710,0
20241209,111300,251926640,6710,6710,6710,6710,1
20241209,111200,251919930,6700,6720,6730,6700,1256
20241209,111100,243498930,6730,6730,6730,6730,1
20241209,111000,243492200,6720,6720,6720,6720,511
20241209,110900,240058280,6740,6740,6740,6740,5
20241209,110800,240024580,6750,6750,6750,6750,0
20241209,110700,240024580,6750,6750,6750,6750,0
20241209,110600,240024580,6750,6750,6750,6750,0
20241209,110500,240024580,6750,6750,6750,6750,0
20241209,110400,240024580,6750,6750,6750,6750,1
20241209,110300,240017830,6710,6720,6720,6710,1116
20241209,110200,232527470,6720,6770,6770,6720,18
20241209,110100,232406460,6720,6720,6720,6720,0
20241209,110000,232406460,6720,6740,6740,6720,1000
20241209,105900,225681050,6760,6760,6760,6760,133
20241209,105800,224781970,6730,6730,6730,6730,0
20241209,105700,224781970,6730,6730,6730,6730,0
20241209,105600,224781970,6730,6730,6730,6730,4
20241209,105500,224755050,6730,6730,6730,6730,71
20241209,105400,224277220,6720,6740,6740,6720,614
20241209,105300,220142400,6750,6750,6750,6750,51
20241209,105200,219798150,6760,6760,6760,6760,0
20241209,105100,219798150,6760,6760,6760,6760,19
20241209,105000,219669710,6760,6770,6770,6760,740
20241209,104900,214664880,6770,6760,6770,6760,79
20241209,104800,214130270,6740,6740,6740,6740,38
20241209,104700,213874150,6740,6740,6740,6740,34
20241209,104600,213644990,6740,6740,6740,6740,0
20241209,104500,213644990,6740,6750,6750,6740,300
20241209,104400,211622600,6750,6750,6750,6750,0
20241209,104300,211622600,6750,6750,6750,6750,10
20241209,104200,211555100,6740,6740,6740,6740,0
20241209,104100,211555100,6740,6750,6760,6740,149
20241209,104000,210549790,6760,6740,6760,6740,508
20241209,103900,207117750,6740,6740,6740,6740,0
20241209,103800,207117750,6740,6740,6740,6740,26
20241209,103700,206942510,6740,6740,6740,6740,18
20241209,103600,206821190,6740,6740,6740,6740,236
20241209,103500,205230550,6730,6730,6730,6730,72
20241209,103400,204745990,6740,6740,6740,6740,0
20241209,103300,204745990,6740,6740,6740,6740,326
20241209,103200,202548750,6740,6740,6740,6740,8
20241209,103100,202494830,6730,6730,6730,6730,0
20241209,103000,202494830,6730,6730,6730,6730,0
20241209,102900,202494830,6730,6730,6730,6730,0
20241209,102800,202494830,6730,6730,6730,6730,27
20241209,102700,202313120,6740,6750,6760,6740,239
20241209,102600,200700240,6740,6750,6750,6740,32
20241209,102500,200484550,6740,6710,6740,6710,1987
20241209,102400,187127180,6700,6700,6700,6700,20
20241209,102300,186993180,6710,6710,6710,6710,12
20241209,102200,186912660,6700,6700,6700,6700,0
20241209,102100,186912660,6700,6700,6700,6700,0
20241209,102000,186912660,6700,6710,6710,6700,287
20241209,101900,184988700,6720,6720,6720,6720,14
20241209,101800,184894620,6710,6720,6720,6710,297
20241209,101700,182901280,6720,6720,6720,6720,0
20241209,101600,182901280,6720,6720,6720,6720,477
20241209,101500,179695840,6730,6730,6730,6730,214
20241209,101400,178255620,6700,6720,6720,6700,500
20241209,101300,174903210,6720,6720,6720,6720,58
20241209,101200,174513450,6720,6740,6740,6720,71
20241209,101100,174035760,6730,6720,6730,6720,100
20241209,101000,173362990,6730,6720,6730,6720,469
20241209,100900,170206920,6720,6710,6720,6710,1356
20241209,100800,161102610,6710,6710,6710,6710,26
20241209,100700,160928150,6710,6710,6710,6710,50
20241209,100600,160592650,6710,6710,6710,6710,1
20241209,100500,160585940,6710,6720,6720,6710,613
20241209,100400,156467710,6710,6730,6740,6710,83
20241209,100300,155909840,6730,6730,6730,6730,21
20241209,100200,155768510,6730,6730,6730,6730,25
20241209,100100,155600260,6730,6710,6730,6700,625
20241209,100000,151398880,6720,6710,6720,6710,18
20241209,095900,151277970,6720,6720,6720,6720,26
20241209,095800,151103250,6720,6720,6720,6720,45
20241209,095700,150800850,6710,6710,6710,6710,90
20241209,095600,150196950,6710,6710,6710,6710,96
20241209,095500,149552790,6700,6700,6700,6700,948
20241209,095400,143201190,6680,6680,6680,6680,0
20241209,095300,143201190,6680,6700,6710,6680,1142
20241209,095200,135551420,6690,6690,6690,6690,0
20241209,095100,135551420,6690,6680,6690,6620,2102
20241209,095000,121587830,6680,6670,6680,6620,2803
20241209,094900,103015470,6680,6690,6690,6670,478
20241209,094800,99822630,6700,6700,6700,6700,12
20241209,094700,99742230,6700,6680,6710,6680,41
20241209,094600,99467600,6680,6660,6680,6660,127
20241209,094500,98620430,6660,6660,6660,6660,0
20241209,094400,98620430,6660,6660,6660,6660,25
20241209,094300,98453930,6630,6660,6660,6630,210
20241209,094200,97060900,6640,6640,6650,6640,38
20241209,094100,96808500,6680,6660,6680,6630,600
20241209,094000,92821300,6670,6670,6670,6670,0
20241209,093900,92821300,6670,6670,6670,6650,860
20241209,093800,87098280,6690,6690,6690,6690,0
20241209,093700,87098280,6690,6680,6690,6680,835
20241209,093600,81520430,6650,6660,6660,6650,27
20241209,093500,81340680,6680,6680,6680,6680,3
20241209,093400,81320640,6680,6680,6680,6680,38
20241209,093300,81066800,6680,6670,6680,6670,89
20241209,093200,80473100,6640,6660,6660,6640,19
20241209,093100,80346700,6660,6660,6660,6660,20
20241209,093000,80213500,6660,6660,6660,6660,27
20241209,092900,80033680,6620,6620,6620,6620,0
20241209,092800,80033680,6620,6650,6650,6620,1100
20241209,092700,72728940,6690,6650,6690,6650,101
20241209,092600,72056690,6650,6650,6650,6650,576
20241209,092500,68226290,6630,6650,6650,6630,730
20241209,092400,63380090,6660,6680,6680,6660,454
20241209,092300,60355610,6680,6680,6680,6680,0
20241209,092200,60355610,6680,6690,6730,6680,516
20241209,092100,56907570,6690,6690,6690,6690,2
20241209,092000,56894190,6690,6700,6700,6680,1205
20241209,091900,48833370,6710,6710,6710,6710,9
20241209,091800,48772980,6720,6720,6720,6720,0
20241209,091700,48772980,6720,6720,6720,6720,41
20241209,091600,48497460,6720,6720,6720,6720,1
20241209,091500,48490740,6730,6730,6730,6730,15
20241209,091400,48389790,6730,6760,6760,6720,149
20241209,091300,47387810,6710,6710,6710,6710,27
20241209,091200,47206640,6710,6750,6750,6710,62
20241209,091100,46788220,6710,6710,6710,6710,13
20241209,091000,46700990,6660,6710,6710,6660,350
20241209,090900,44361980,6710,6710,6770,6700,1132
20241209,090800,36743020,6700,6730,6740,6700,104
20241209,090700,36043200,6700,6740,6740,6700,17
20241209,090600,35929100,6780,6710,6780,6690,1027
20241209,090500,29041580,6710,6750,6750,6710,956
20241209,090400,22612020,6750,6750,6750,6750,20
20241209,090300,22477020,6770,6810,6810,6770,712
20241209,090200,17656580,6760,6800,6800,6760,442
20241209,090100,14653300,6810,6810,6860,6800,1211
20241209,090000,6414100,6860,6860,6860,6860,935
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 194600 499647710 6760 6760 6760 6760 1622
3 20241209 194500 499647710 6760 6760 6760 6760 0
4 20241209 194400 499647710 6760 6760 6760 6760 0
5 20241209 194300 499647710 6760 6760 6760 6760 0
6 20241209 194200 499647710 6760 6760 6760 6760 0
7 20241209 194100 499647710 6760 6760 6760 6760 0
8 20241209 194000 499647710 6760 6760 6760 6760 0
9 20241209 193900 499647710 6760 6760 6760 6760 0
10 20241209 193800 499647710 6760 6760 6760 6760 0
11 20241209 193700 499647710 6760 6760 6760 6760 0
12 20241209 193600 499647710 6760 6760 6760 6760 0
13 20241209 193500 499647710 6760 6760 6760 6760 0
14 20241209 193400 499647710 6760 6760 6760 6760 0
15 20241209 193300 499647710 6760 6760 6760 6760 0
16 20241209 193200 499647710 6760 6760 6760 6760 0
17 20241209 193100 499647710 6760 6760 6760 6760 0
18 20241209 193000 499647710 6760 6760 6760 6760 0
19 20241209 192900 499647710 6760 6760 6760 6760 0
20 20241209 192800 499647710 6760 6760 6760 6760 0
21 20241209 192700 499647710 6760 6760 6760 6760 0
22 20241209 192600 499647710 6760 6760 6760 6760 0
23 20241209 192500 499647710 6760 6760 6760 6760 0
24 20241209 192400 499647710 6760 6760 6760 6760 0
25 20241209 192300 499647710 6760 6760 6760 6760 0
26 20241209 192200 499647710 6760 6760 6760 6760 0
27 20241209 192100 499647710 6760 6760 6760 6760 0
28 20241209 192000 499647710 6760 6760 6760 6760 0
29 20241209 191900 499647710 6760 6760 6760 6760 0
30 20241209 191800 499647710 6760 6760 6760 6760 0
31 20241209 191700 499647710 6760 6760 6760 6760 0
32 20241209 191600 499647710 6760 6760 6760 6760 1622
33 20241209 191500 499647710 6760 6760 6760 6760 0
34 20241209 191400 499647710 6760 6760 6760 6760 0
35 20241209 191300 499647710 6760 6760 6760 6760 0
36 20241209 191200 499647710 6760 6760 6760 6760 0
37 20241209 191100 499647710 6760 6760 6760 6760 0
38 20241209 191000 499647710 6760 6760 6760 6760 0
39 20241209 190900 499647710 6760 6760 6760 6760 0
40 20241209 190800 499647710 6760 6760 6760 6760 0
41 20241209 190700 499647710 6760 6760 6760 6760 0
42 20241209 190600 499647710 6760 6760 6760 6760 0
43 20241209 190500 499647710 6760 6760 6760 6760 0
44 20241209 190400 499647710 6760 6760 6760 6760 0
45 20241209 190300 499647710 6760 6760 6760 6760 0
46 20241209 190200 499647710 6760 6760 6760 6760 0
47 20241209 190100 499647710 6760 6760 6760 6760 0
48 20241209 190000 499647710 6760 6760 6760 6760 0
49 20241209 185900 499647710 6760 6760 6760 6760 0
50 20241209 185800 499647710 6760 6760 6760 6760 0
51 20241209 185700 499647710 6760 6760 6760 6760 0
52 20241209 185600 499647710 6760 6760 6760 6760 0
53 20241209 185500 499647710 6760 6760 6760 6760 0
54 20241209 185400 499647710 6760 6760 6760 6760 0
55 20241209 185300 499647710 6760 6760 6760 6760 0
56 20241209 185200 499647710 6760 6760 6760 6760 0
57 20241209 185100 499647710 6760 6760 6760 6760 0
58 20241209 185000 499647710 6760 6760 6760 6760 0
59 20241209 184900 499647710 6760 6760 6760 6760 0
60 20241209 184800 499647710 6760 6760 6760 6760 0
61 20241209 184700 499647710 6760 6760 6760 6760 0
62 20241209 184600 499647710 6760 6760 6760 6760 1622
63 20241209 184500 499647710 6760 6760 6760 6760 0
64 20241209 184400 499647710 6760 6760 6760 6760 0
65 20241209 184300 499647710 6760 6760 6760 6760 0
66 20241209 184200 499647710 6760 6760 6760 6760 0
67 20241209 184100 499647710 6760 6760 6760 6760 0
68 20241209 184000 499647710 6760 6760 6760 6760 0
69 20241209 183900 499647710 6760 6760 6760 6760 0
70 20241209 183800 499647710 6760 6760 6760 6760 0
71 20241209 183700 499647710 6760 6760 6760 6760 0
72 20241209 183600 499647710 6760 6760 6760 6760 0
73 20241209 183500 499647710 6760 6760 6760 6760 0
74 20241209 183400 499647710 6760 6760 6760 6760 0
75 20241209 183300 499647710 6760 6760 6760 6760 0
76 20241209 183200 499647710 6760 6760 6760 6760 0
77 20241209 183100 499647710 6760 6760 6760 6760 0
78 20241209 183000 499647710 6760 6760 6760 6760 0
79 20241209 182900 499647710 6760 6760 6760 6760 0
80 20241209 182800 499647710 6760 6760 6760 6760 0
81 20241209 182700 499647710 6760 6760 6760 6760 0
82 20241209 182600 499647710 6760 6760 6760 6760 0
83 20241209 182500 499647710 6760 6760 6760 6760 0
84 20241209 182400 499647710 6760 6760 6760 6760 0
85 20241209 182300 499647710 6760 6760 6760 6760 0
86 20241209 182200 499647710 6760 6760 6760 6760 0
87 20241209 182100 499647710 6760 6760 6760 6760 0
88 20241209 182000 499647710 6760 6760 6760 6760 0
89 20241209 181900 499647710 6760 6760 6760 6760 0
90 20241209 181800 499647710 6760 6760 6760 6760 0
91 20241209 181700 499647710 6760 6760 6760 6760 0
92 20241209 181600 499647710 6760 6760 6760 6760 1622
93 20241209 181500 499647710 6760 6760 6760 6760 0
94 20241209 181400 499647710 6760 6760 6760 6760 0
95 20241209 181300 499647710 6760 6760 6760 6760 0
96 20241209 181200 499647710 6760 6760 6760 6760 0
97 20241209 181100 499647710 6760 6760 6760 6760 0
98 20241209 181000 499647710 6760 6760 6760 6760 0
99 20241209 180900 499647710 6760 6760 6760 6760 0
100 20241209 180800 499647710 6760 6760 6760 6760 0
101 20241209 180700 499647710 6760 6760 6760 6760 0
102 20241209 180600 499647710 6760 6760 6760 6760 0
103 20241209 180500 499647710 6760 6760 6760 6760 0
104 20241209 180400 499647710 6760 6760 6760 6760 0
105 20241209 180300 499647710 6760 6760 6760 6760 0
106 20241209 180200 499647710 6760 6760 6760 6760 0
107 20241209 180100 499647710 6760 6760 6760 6760 0
108 20241209 180000 499647710 6760 6760 6760 6760 0
109 20241209 175900 499647710 6760 6760 6760 6760 0
110 20241209 175800 499647710 6760 6760 6760 6760 0
111 20241209 175700 499647710 6760 6760 6760 6760 0
112 20241209 175600 499647710 6760 6760 6760 6760 0
113 20241209 175500 499647710 6760 6760 6760 6760 0
114 20241209 175400 499647710 6760 6760 6760 6760 0
115 20241209 175300 499647710 6760 6760 6760 6760 0
116 20241209 175200 499647710 6760 6760 6760 6760 0
117 20241209 175100 499647710 6760 6760 6760 6760 0
118 20241209 175000 499647710 6760 6760 6760 6760 0
119 20241209 174900 499647710 6760 6760 6760 6760 0
120 20241209 174800 499647710 6760 6760 6760 6760 0
121 20241209 174700 499647710 6760 6760 6760 6760 0
122 20241209 174600 499647710 6760 6760 6760 6760 1622
123 20241209 174500 499647710 6760 6760 6760 6760 0
124 20241209 174400 499647710 6760 6760 6760 6760 0
125 20241209 174300 499647710 6760 6760 6760 6760 0
126 20241209 174200 499647710 6760 6760 6760 6760 0
127 20241209 174100 499647710 6760 6760 6760 6760 0
128 20241209 174000 499647710 6760 6760 6760 6760 0
129 20241209 173900 499647710 6760 6760 6760 6760 0
130 20241209 173800 499647710 6760 6760 6760 6760 0
131 20241209 173700 499647710 6760 6760 6760 6760 0
132 20241209 173600 499647710 6760 6760 6760 6760 0
133 20241209 173500 499647710 6760 6760 6760 6760 0
134 20241209 173400 499647710 6760 6760 6760 6760 0
135 20241209 173300 499647710 6760 6760 6760 6760 0
136 20241209 173200 499647710 6760 6760 6760 6760 0
137 20241209 173100 499647710 6760 6760 6760 6760 0
138 20241209 173000 499647710 6760 6760 6760 6760 0
139 20241209 172900 499647710 6760 6760 6760 6760 0
140 20241209 172800 499647710 6760 6760 6760 6760 0
141 20241209 172700 499647710 6760 6760 6760 6760 0
142 20241209 172600 499647710 6760 6760 6760 6760 0
143 20241209 172500 499647710 6760 6760 6760 6760 0
144 20241209 172400 499647710 6760 6760 6760 6760 0
145 20241209 172300 499647710 6760 6760 6760 6760 0
146 20241209 172200 499647710 6760 6760 6760 6760 0
147 20241209 172100 499647710 6760 6760 6760 6760 0
148 20241209 172000 499647710 6760 6760 6760 6760 0
149 20241209 171900 499647710 6760 6760 6760 6760 0
150 20241209 171800 499647710 6760 6760 6760 6760 0
151 20241209 171700 499647710 6760 6760 6760 6760 0
152 20241209 171600 499647710 6760 6760 6760 6760 1622
153 20241209 171500 499647710 6760 6760 6760 6760 0
154 20241209 171400 499647710 6760 6760 6760 6760 0
155 20241209 171300 499647710 6760 6760 6760 6760 0
156 20241209 171200 499647710 6760 6760 6760 6760 0
157 20241209 171100 499647710 6760 6760 6760 6760 0
158 20241209 171000 499647710 6760 6760 6760 6760 0
159 20241209 170900 499647710 6760 6760 6760 6760 0
160 20241209 170800 499647710 6760 6760 6760 6760 0
161 20241209 170700 499647710 6760 6760 6760 6760 0
162 20241209 170600 499647710 6760 6760 6760 6760 0
163 20241209 170500 499647710 6760 6760 6760 6760 0
164 20241209 170400 499647710 6760 6760 6760 6760 0
165 20241209 170300 499647710 6760 6760 6760 6760 0
166 20241209 170200 499647710 6760 6760 6760 6760 0
167 20241209 170100 499647710 6760 6760 6760 6760 0
168 20241209 170000 499647710 6760 6760 6760 6760 0
169 20241209 165900 499647710 6760 6760 6760 6760 0
170 20241209 165800 499647710 6760 6760 6760 6760 0
171 20241209 165700 499647710 6760 6760 6760 6760 0
172 20241209 165600 499647710 6760 6760 6760 6760 0
173 20241209 165500 499647710 6760 6760 6760 6760 0
174 20241209 165400 499647710 6760 6760 6760 6760 0
175 20241209 165300 499647710 6760 6760 6760 6760 0
176 20241209 165200 499647710 6760 6760 6760 6760 0
177 20241209 165100 499647710 6760 6760 6760 6760 0
178 20241209 165000 499647710 6760 6760 6760 6760 0
179 20241209 164900 499647710 6760 6760 6760 6760 0
180 20241209 164800 499647710 6760 6760 6760 6760 0
181 20241209 164700 499647710 6760 6760 6760 6760 0
182 20241209 164600 499647710 6760 6760 6760 6760 1622
183 20241209 164500 499647710 6760 6760 6760 6760 0
184 20241209 164400 499647710 6760 6760 6760 6760 0
185 20241209 164300 499647710 6760 6760 6760 6760 0
186 20241209 164200 499647710 6760 6760 6760 6760 0
187 20241209 164100 499647710 6760 6760 6760 6760 0
188 20241209 164000 499647710 6760 6760 6760 6760 0
189 20241209 163900 499647710 6760 6760 6760 6760 0
190 20241209 163800 499647710 6760 6760 6760 6760 0
191 20241209 163700 499647710 6760 6760 6760 6760 0
192 20241209 163600 499647710 6760 6760 6760 6760 0
193 20241209 163500 499647710 6760 6760 6760 6760 0
194 20241209 163400 499647710 6760 6760 6760 6760 0
195 20241209 163300 499647710 6760 6760 6760 6760 0
196 20241209 163200 499647710 6760 6760 6760 6760 0
197 20241209 163100 499647710 6760 6760 6760 6760 0
198 20241209 163000 499647710 6760 6760 6760 6760 0
199 20241209 162900 499647710 6760 6760 6760 6760 0
200 20241209 162800 499647710 6760 6760 6760 6760 0
201 20241209 162700 499647710 6760 6760 6760 6760 0
202 20241209 162600 499647710 6760 6760 6760 6760 0
203 20241209 162500 499647710 6760 6760 6760 6760 0
204 20241209 162400 499647710 6760 6760 6760 6760 0
205 20241209 162300 499647710 6760 6760 6760 6760 0
206 20241209 162200 499647710 6760 6760 6760 6760 0
207 20241209 162100 499647710 6760 6760 6760 6760 0
208 20241209 162000 499647710 6760 6760 6760 6760 0
209 20241209 161900 499647710 6760 6760 6760 6760 0
210 20241209 161800 499647710 6760 6760 6760 6760 0
211 20241209 161700 499647710 6760 6760 6760 6760 0
212 20241209 161600 499647710 6760 6760 6760 6760 1622
213 20241209 161500 499647710 6760 6760 6760 6760 0
214 20241209 161400 499647710 6760 6760 6760 6760 0
215 20241209 161300 499647710 6760 6760 6760 6760 0
216 20241209 161200 499647710 6760 6760 6760 6760 0
217 20241209 161100 499647710 6760 6760 6760 6760 0
218 20241209 161000 499647710 6760 6760 6760 6760 0
219 20241209 160900 499647710 6760 6760 6760 6760 0
220 20241209 160800 499647710 6760 6760 6760 6760 0
221 20241209 160700 499647710 6760 6760 6760 6760 0
222 20241209 160600 499647710 6760 6760 6760 6760 0
223 20241209 160500 499647710 6760 6760 6760 6760 0
224 20241209 160400 499647710 6760 6760 6760 6760 0
225 20241209 160300 499647710 6760 6760 6760 6760 0
226 20241209 160200 499647710 6760 6760 6760 6760 0
227 20241209 160100 499647710 6760 6760 6760 6760 0
228 20241209 160000 499647710 6760 6760 6760 6760 0
229 20241209 155900 499647710 6760 6760 6760 6760 0
230 20241209 155800 499647710 6760 6760 6760 6760 0
231 20241209 155700 499647710 6760 6760 6760 6760 0
232 20241209 155600 499647710 6760 6760 6760 6760 0
233 20241209 155500 499647710 6760 6760 6760 6760 0
234 20241209 155400 499647710 6760 6760 6760 6760 0
235 20241209 155300 499647710 6760 6760 6760 6760 0
236 20241209 155200 499647710 6760 6760 6760 6760 0
237 20241209 155100 499647710 6760 6760 6760 6760 0
238 20241209 155000 499647710 6760 6760 6760 6760 0
239 20241209 154900 499647710 6760 6760 6760 6760 0
240 20241209 154800 499647710 6760 6760 6760 6760 0
241 20241209 154700 499647710 6760 6760 6760 6760 0
242 20241209 154600 499647710 6760 6760 6760 6760 1622
243 20241209 154500 499647710 6760 6760 6760 6760 0
244 20241209 154400 499647710 6760 6760 6760 6760 0
245 20241209 154300 499647710 6760 6760 6760 6760 0
246 20241209 154200 499647710 6760 6760 6760 6760 0
247 20241209 154100 499647710 6760 6760 6760 6760 0
248 20241209 154000 499647710 6760 6760 6760 6760 0
249 20241209 153900 499647710 6760 6760 6760 6760 0
250 20241209 153800 499647710 6760 6760 6760 6760 0
251 20241209 153700 499647710 6760 6760 6760 6760 0
252 20241209 153600 499647710 6760 6760 6760 6760 0
253 20241209 153500 499647710 6760 6760 6760 6760 0
254 20241209 153400 499647710 6760 6760 6760 6760 0
255 20241209 153300 499647710 6760 6760 6760 6760 0
256 20241209 153200 499647710 6760 6760 6760 6760 0
257 20241209 153100 499647710 6760 6760 6760 6760 0
258 20241209 153000 499647710 6760 6760 6760 6760 1622
259 20241209 152900 488682990 6700 6700 6700 6700 0
260 20241209 152800 488682990 6700 6700 6700 6700 0
261 20241209 152700 488682990 6700 6700 6700 6700 0
262 20241209 152600 488682990 6700 6700 6700 6700 0
263 20241209 152500 488682990 6700 6700 6700 6700 0
264 20241209 152400 488682990 6700 6700 6700 6700 0
265 20241209 152300 488682990 6700 6700 6700 6700 0
266 20241209 152200 488682990 6700 6700 6700 6700 0
267 20241209 152100 488682990 6700 6700 6700 6700 0
268 20241209 152000 488682990 6700 6700 6700 6700 0
269 20241209 151900 488682990 6700 6710 6710 6700 72
270 20241209 151800 488199910 6700 6700 6700 6700 0
271 20241209 151700 488199910 6700 6700 6700 6700 20
272 20241209 151600 488065910 6710 6710 6710 6710 70
273 20241209 151500 487596210 6720 6720 6720 6720 5
274 20241209 151400 487562610 6710 6710 6710 6710 150
275 20241209 151300 486556110 6710 6710 6710 6710 0
276 20241209 151200 486556110 6710 6710 6710 6710 0
277 20241209 151100 486556110 6710 6720 6720 6710 102
278 20241209 151000 485871170 6720 6720 6720 6720 0
279 20241209 150900 485871170 6720 6720 6720 6720 1
280 20241209 150800 485864450 6720 6720 6720 6720 3
281 20241209 150700 485844290 6730 6730 6730 6730 1
282 20241209 150600 485837560 6720 6720 6720 6720 0
283 20241209 150500 485837560 6720 6720 6720 6720 0
284 20241209 150400 485837560 6720 6710 6720 6710 2298
285 20241209 150300 470414180 6720 6730 6730 6720 133
286 20241209 150200 469519640 6750 6740 6750 6740 11
287 20241209 150100 469445490 6730 6720 6730 6720 690
288 20241209 150000 464808440 6710 6710 6710 6710 5
289 20241209 145900 464774890 6710 6710 6710 6710 1
290 20241209 145800 464768180 6720 6720 6720 6720 0
291 20241209 145700 464768180 6720 6720 6720 6720 0
292 20241209 145600 464768180 6720 6720 6720 6720 89
293 20241209 145500 464170100 6720 6720 6720 6720 0
294 20241209 145400 464170100 6720 6720 6720 6720 0
295 20241209 145300 464170100 6720 6720 6720 6720 54
296 20241209 145200 463807220 6710 6710 6710 6710 0
297 20241209 145100 463807220 6710 6710 6710 6710 0
298 20241209 145000 463807220 6710 6710 6710 6710 509
299 20241209 144900 460391830 6700 6700 6700 6700 110
300 20241209 144800 459654830 6710 6710 6710 6710 0
301 20241209 144700 459654830 6710 6710 6710 6710 1
302 20241209 144600 459648120 6710 6700 6710 6700 894
303 20241209 144500 453650880 6710 6710 6710 6710 0
304 20241209 144400 453650880 6710 6710 6710 6710 22
305 20241209 144300 453503260 6710 6710 6710 6710 21
306 20241209 144200 453362350 6710 6710 6710 6710 243
307 20241209 144100 451731820 6710 6720 6720 6710 165
308 20241209 144000 450624100 6730 6740 6740 6730 113
309 20241209 143900 449862920 6740 6740 6740 6740 304
310 20241209 143800 447813960 6750 6750 6750 6750 10
311 20241209 143700 447746460 6750 6750 6750 6750 36
312 20241209 143600 447503460 6740 6740 6740 6740 0
313 20241209 143500 447503460 6740 6720 6740 6720 2885
314 20241209 143400 428067040 6720 6720 6720 6720 0
315 20241209 143300 428067040 6720 6720 6720 6720 0
316 20241209 143200 428067040 6720 6720 6720 6720 219
317 20241209 143100 426595360 6710 6710 6710 6710 165
318 20241209 143000 425488210 6710 6710 6710 6710 42
319 20241209 142900 425206390 6710 6710 6710 6710 0
320 20241209 142800 425206390 6710 6710 6710 6710 4
321 20241209 142700 425179550 6710 6710 6710 6710 4
322 20241209 142600 425152710 6710 6710 6710 6710 190
323 20241209 142500 423877810 6720 6720 6720 6720 0
324 20241209 142400 423877810 6720 6720 6720 6720 0
325 20241209 142300 423877810 6720 6700 6720 6700 6343
326 20241209 142200 381322860 6690 6690 6690 6690 0
327 20241209 142100 381322860 6690 6690 6690 6690 20
328 20241209 142000 381189060 6700 6700 6700 6700 0
329 20241209 141900 381189060 6700 6700 6700 6700 219
330 20241209 141800 379721760 6690 6690 6690 6690 0
331 20241209 141700 379721760 6690 6690 6690 6690 62
332 20241209 141600 379306980 6690 6690 6690 6690 70
333 20241209 141500 378838680 6700 6700 6700 6700 55
334 20241209 141400 378470180 6700 6700 6700 6700 0
335 20241209 141300 378470180 6700 6660 6700 6660 4596
336 20241209 141200 347743810 6650 6650 6650 6650 0
337 20241209 141100 347743810 6650 6660 6660 6650 500
338 20241209 141000 344418780 6660 6660 6660 6660 0
339 20241209 140900 344418780 6660 6660 6660 6660 0
340 20241209 140800 344418780 6660 6660 6660 6660 0
341 20241209 140700 344418780 6660 6660 6660 6660 0
342 20241209 140600 344418780 6660 6660 6660 6660 0
343 20241209 140500 344418780 6660 6660 6660 6660 438
344 20241209 140400 341501700 6640 6640 6640 6640 0
345 20241209 140300 341501700 6640 6640 6640 6640 39
346 20241209 140200 341242740 6630 6630 6630 6630 0
347 20241209 140100 341242740 6630 6630 6630 6630 0
348 20241209 140000 341242740 6630 6630 6630 6630 0
349 20241209 135900 341242740 6630 6630 6630 6630 0
350 20241209 135800 341242740 6630 6630 6630 6630 0
351 20241209 135700 341242740 6630 6630 6630 6630 0
352 20241209 135600 341242740 6630 6670 6670 6630 440
353 20241209 135500 338320070 6660 6660 6660 6660 0
354 20241209 135400 338320070 6660 6650 6660 6650 73
355 20241209 135300 337834590 6640 6640 6640 6640 0
356 20241209 135200 337834590 6640 6640 6640 6640 0
357 20241209 135100 337834590 6640 6640 6640 6640 0
358 20241209 135000 337834590 6640 6640 6640 6640 0
359 20241209 134900 337834590 6640 6640 6640 6640 0
360 20241209 134800 337834590 6640 6640 6640 6640 50
361 20241209 134700 337502590 6640 6640 6640 6640 0
362 20241209 134600 337502590 6640 6650 6650 6640 18
363 20241209 134500 337383040 6650 6650 6650 6650 0
364 20241209 134400 337383040 6650 6650 6650 6650 79
365 20241209 134300 336857690 6650 6650 6650 6650 0
366 20241209 134200 336857690 6650 6650 6650 6650 0
367 20241209 134100 336857690 6650 6650 6650 6650 0
368 20241209 134000 336857690 6650 6650 6650 6650 264
369 20241209 133900 335102090 6640 6640 6640 6640 0
370 20241209 133800 335102090 6640 6640 6640 6640 0
371 20241209 133700 335102090 6640 6640 6640 6640 0
372 20241209 133600 335102090 6640 6640 6640 6640 48
373 20241209 133500 334783370 6650 6650 6650 6650 0
374 20241209 133400 334783370 6650 6650 6650 6650 37
375 20241209 133300 334537320 6650 6650 6650 6650 0
376 20241209 133200 334537320 6650 6650 6650 6650 0
377 20241209 133100 334537320 6650 6650 6650 6650 0
378 20241209 133000 334537320 6650 6650 6650 6650 0
379 20241209 132900 334537320 6650 6650 6650 6650 41
380 20241209 132800 334264670 6650 6650 6650 6650 189
381 20241209 132700 333007820 6650 6650 6650 6650 103
382 20241209 132600 332322870 6650 6660 6660 6650 407
383 20241209 132500 329614350 6650 6650 6650 6650 15
384 20241209 132400 329514600 6650 6670 6670 6650 15
385 20241209 132300 329414750 6670 6670 6670 6670 0
386 20241209 132200 329414750 6670 6670 6670 6670 0
387 20241209 132100 329414750 6670 6670 6670 6670 0
388 20241209 132000 329414750 6670 6670 6670 6670 2
389 20241209 131900 329401410 6650 6650 6650 6650 43
390 20241209 131800 329115460 6650 6650 6650 6650 0
391 20241209 131700 329115460 6650 6650 6650 6650 56
392 20241209 131600 328743060 6640 6640 6640 6640 0
393 20241209 131500 328743060 6640 6640 6640 6640 128
394 20241209 131400 327893140 6640 6640 6640 6640 0
395 20241209 131300 327893140 6640 6640 6640 6640 0
396 20241209 131200 327893140 6640 6640 6640 6640 5
397 20241209 131100 327859940 6640 6640 6640 6640 0
398 20241209 131000 327859940 6640 6640 6640 6640 77
399 20241209 130900 327348660 6640 6640 6640 6640 0
400 20241209 130800 327348660 6640 6640 6640 6640 30
401 20241209 130700 327149460 6640 6640 6640 6640 0
402 20241209 130600 327149460 6640 6640 6640 6640 1
403 20241209 130500 327142820 6640 6640 6640 6640 1
404 20241209 130400 327136180 6620 6620 6620 6620 0
405 20241209 130300 327136180 6620 6630 6630 6620 122
406 20241209 130200 326328010 6630 6630 6630 6630 0
407 20241209 130100 326328010 6630 6620 6630 6620 21
408 20241209 130000 326188980 6640 6640 6640 6640 1
409 20241209 125900 326182340 6650 6620 6650 6620 2
410 20241209 125800 326169070 6620 6620 6620 6620 0
411 20241209 125700 326169070 6620 6620 6620 6620 0
412 20241209 125600 326169070 6620 6620 6620 6620 200
413 20241209 125500 324845070 6640 6640 6640 6640 0
414 20241209 125400 324845070 6640 6640 6640 6640 101
415 20241209 125300 324174430 6640 6640 6640 6640 0
416 20241209 125200 324174430 6640 6640 6640 6640 810
417 20241209 125100 318796030 6640 6640 6640 6640 0
418 20241209 125000 318796030 6640 6640 6640 6640 0
419 20241209 124900 318796030 6640 6640 6640 6640 217
420 20241209 124800 317355150 6620 6620 6620 6620 0
421 20241209 124700 317355150 6620 6630 6630 6620 230
422 20241209 124600 315832540 6620 6630 6630 6620 10
423 20241209 124500 315766330 6610 6610 6610 6610 0
424 20241209 124400 315766330 6610 6610 6610 6610 0
425 20241209 124300 315766330 6610 6620 6620 6610 120
426 20241209 124200 314972950 6620 6630 6630 6620 500
427 20241209 124100 311662870 6630 6630 6630 6630 0
428 20241209 124000 311662870 6630 6630 6630 6630 2
429 20241209 123900 311649610 6630 6640 6640 6630 1000
430 20241209 123800 305016610 6650 6650 6650 6650 357
431 20241209 123700 302642560 6660 6660 6660 6660 0
432 20241209 123600 302642560 6660 6660 6660 6660 0
433 20241209 123500 302642560 6660 6660 6660 6660 18
434 20241209 123400 302522680 6660 6660 6660 6660 0
435 20241209 123300 302522680 6660 6670 6670 6660 600
436 20241209 123200 298526660 6670 6670 6670 6670 41
437 20241209 123100 298253190 6660 6660 6660 6660 0
438 20241209 123000 298253190 6660 6660 6660 6660 516
439 20241209 122900 294816630 6660 6660 6660 6660 1
440 20241209 122800 294809970 6660 6660 6660 6660 0
441 20241209 122700 294809970 6660 6670 6670 6660 100
442 20241209 122600 294143960 6670 6670 6670 6670 0
443 20241209 122500 294143960 6670 6670 6670 6670 0
444 20241209 122400 294143960 6670 6670 6670 6670 0
445 20241209 122300 294143960 6670 6670 6670 6670 0
446 20241209 122200 294143960 6670 6670 6670 6670 0
447 20241209 122100 294143960 6670 6670 6670 6670 12
448 20241209 122000 294063920 6680 6680 6680 6680 20
449 20241209 121900 293930320 6690 6690 6690 6690 0
450 20241209 121800 293930320 6690 6690 6690 6690 0
451 20241209 121700 293930320 6690 6690 6690 6690 0
452 20241209 121600 293930320 6690 6710 6710 6690 460
453 20241209 121500 290848640 6710 6720 6720 6710 197
454 20241209 121400 289526760 6720 6720 6720 6720 0
455 20241209 121300 289526760 6720 6710 6720 6710 16
456 20241209 121200 289419290 6700 6700 6700 6700 0
457 20241209 121100 289419290 6700 6700 6700 6700 519
458 20241209 121000 285941990 6700 6700 6700 6700 31
459 20241209 120900 285734290 6700 6700 6700 6700 0
460 20241209 120800 285734290 6700 6700 6700 6700 0
461 20241209 120700 285734290 6700 6700 6700 6700 1
462 20241209 120600 285727590 6670 6670 6670 6670 0
463 20241209 120500 285727590 6670 6670 6670 6670 0
464 20241209 120400 285727590 6670 6670 6670 6670 99
465 20241209 120300 285067260 6650 6650 6650 6650 1
466 20241209 120200 285060610 6640 6640 6640 6640 0
467 20241209 120100 285060610 6640 6640 6640 6640 0
468 20241209 120000 285060610 6640 6640 6640 6640 0
469 20241209 115900 285060610 6640 6640 6640 6640 0
470 20241209 115800 285060610 6640 6640 6640 6640 0
471 20241209 115700 285060610 6640 6660 6660 6640 1000
472 20241209 115600 278414780 6650 6650 6650 6650 0
473 20241209 115500 278414780 6650 6650 6650 6650 0
474 20241209 115400 278414780 6650 6650 6650 6650 0
475 20241209 115300 278414780 6650 6650 6650 6650 0
476 20241209 115200 278414780 6650 6650 6650 6650 0
477 20241209 115100 278414780 6650 6650 6650 6650 0
478 20241209 115000 278414780 6650 6650 6650 6650 0
479 20241209 114900 278414780 6650 6660 6660 6650 71
480 20241209 114800 277941970 6660 6660 6660 6660 0
481 20241209 114700 277941970 6660 6670 6670 6660 100
482 20241209 114600 277275690 6670 6670 6670 6670 20
483 20241209 114500 277142290 6660 6660 6660 6660 18
484 20241209 114400 277022410 6660 6670 6670 6660 20
485 20241209 114300 276889200 6660 6660 6660 6660 0
486 20241209 114200 276889200 6660 6660 6660 6660 42
487 20241209 114100 276609480 6660 6670 6670 6660 369
488 20241209 114000 274149070 6700 6700 6700 6700 0
489 20241209 113900 274149070 6700 6700 6700 6700 0
490 20241209 113800 274149070 6700 6700 6700 6700 0
491 20241209 113700 274149070 6700 6700 6700 6700 0
492 20241209 113600 274149070 6700 6700 6700 6700 0
493 20241209 113500 274149070 6700 6700 6700 6700 0
494 20241209 113400 274149070 6700 6700 6700 6700 5
495 20241209 113300 274115570 6670 6670 6670 6670 0
496 20241209 113200 274115570 6670 6670 6670 6670 0
497 20241209 113100 274115570 6670 6670 6670 6670 100
498 20241209 113000 273448570 6670 6670 6670 6670 0
499 20241209 112900 273448570 6670 6670 6670 6670 130
500 20241209 112800 272581470 6670 6670 6670 6670 0
501 20241209 112700 272581470 6670 6670 6670 6670 400
502 20241209 112600 269913470 6670 6680 6680 6670 10
503 20241209 112500 269846760 6670 6680 6680 6670 500
504 20241209 112400 266508750 6680 6680 6680 6680 762
505 20241209 112300 261418590 6680 6710 6710 6680 982
506 20241209 112200 254850360 6690 6690 6690 6690 0
507 20241209 112100 254850360 6690 6690 6690 6690 0
508 20241209 112000 254850360 6690 6690 6690 6690 0
509 20241209 111900 254850360 6690 6690 6690 6690 0
510 20241209 111800 254850360 6690 6690 6690 6690 0
511 20241209 111700 254850360 6690 6700 6710 6690 437
512 20241209 111600 251926640 6710 6710 6710 6710 0
513 20241209 111500 251926640 6710 6710 6710 6710 0
514 20241209 111400 251926640 6710 6710 6710 6710 0
515 20241209 111300 251926640 6710 6710 6710 6710 1
516 20241209 111200 251919930 6700 6720 6730 6700 1256
517 20241209 111100 243498930 6730 6730 6730 6730 1
518 20241209 111000 243492200 6720 6720 6720 6720 511
519 20241209 110900 240058280 6740 6740 6740 6740 5
520 20241209 110800 240024580 6750 6750 6750 6750 0
521 20241209 110700 240024580 6750 6750 6750 6750 0
522 20241209 110600 240024580 6750 6750 6750 6750 0
523 20241209 110500 240024580 6750 6750 6750 6750 0
524 20241209 110400 240024580 6750 6750 6750 6750 1
525 20241209 110300 240017830 6710 6720 6720 6710 1116
526 20241209 110200 232527470 6720 6770 6770 6720 18
527 20241209 110100 232406460 6720 6720 6720 6720 0
528 20241209 110000 232406460 6720 6740 6740 6720 1000
529 20241209 105900 225681050 6760 6760 6760 6760 133
530 20241209 105800 224781970 6730 6730 6730 6730 0
531 20241209 105700 224781970 6730 6730 6730 6730 0
532 20241209 105600 224781970 6730 6730 6730 6730 4
533 20241209 105500 224755050 6730 6730 6730 6730 71
534 20241209 105400 224277220 6720 6740 6740 6720 614
535 20241209 105300 220142400 6750 6750 6750 6750 51
536 20241209 105200 219798150 6760 6760 6760 6760 0
537 20241209 105100 219798150 6760 6760 6760 6760 19
538 20241209 105000 219669710 6760 6770 6770 6760 740
539 20241209 104900 214664880 6770 6760 6770 6760 79
540 20241209 104800 214130270 6740 6740 6740 6740 38
541 20241209 104700 213874150 6740 6740 6740 6740 34
542 20241209 104600 213644990 6740 6740 6740 6740 0
543 20241209 104500 213644990 6740 6750 6750 6740 300
544 20241209 104400 211622600 6750 6750 6750 6750 0
545 20241209 104300 211622600 6750 6750 6750 6750 10
546 20241209 104200 211555100 6740 6740 6740 6740 0
547 20241209 104100 211555100 6740 6750 6760 6740 149
548 20241209 104000 210549790 6760 6740 6760 6740 508
549 20241209 103900 207117750 6740 6740 6740 6740 0
550 20241209 103800 207117750 6740 6740 6740 6740 26
551 20241209 103700 206942510 6740 6740 6740 6740 18
552 20241209 103600 206821190 6740 6740 6740 6740 236
553 20241209 103500 205230550 6730 6730 6730 6730 72
554 20241209 103400 204745990 6740 6740 6740 6740 0
555 20241209 103300 204745990 6740 6740 6740 6740 326
556 20241209 103200 202548750 6740 6740 6740 6740 8
557 20241209 103100 202494830 6730 6730 6730 6730 0
558 20241209 103000 202494830 6730 6730 6730 6730 0
559 20241209 102900 202494830 6730 6730 6730 6730 0
560 20241209 102800 202494830 6730 6730 6730 6730 27
561 20241209 102700 202313120 6740 6750 6760 6740 239
562 20241209 102600 200700240 6740 6750 6750 6740 32
563 20241209 102500 200484550 6740 6710 6740 6710 1987
564 20241209 102400 187127180 6700 6700 6700 6700 20
565 20241209 102300 186993180 6710 6710 6710 6710 12
566 20241209 102200 186912660 6700 6700 6700 6700 0
567 20241209 102100 186912660 6700 6700 6700 6700 0
568 20241209 102000 186912660 6700 6710 6710 6700 287
569 20241209 101900 184988700 6720 6720 6720 6720 14
570 20241209 101800 184894620 6710 6720 6720 6710 297
571 20241209 101700 182901280 6720 6720 6720 6720 0
572 20241209 101600 182901280 6720 6720 6720 6720 477
573 20241209 101500 179695840 6730 6730 6730 6730 214
574 20241209 101400 178255620 6700 6720 6720 6700 500
575 20241209 101300 174903210 6720 6720 6720 6720 58
576 20241209 101200 174513450 6720 6740 6740 6720 71
577 20241209 101100 174035760 6730 6720 6730 6720 100
578 20241209 101000 173362990 6730 6720 6730 6720 469
579 20241209 100900 170206920 6720 6710 6720 6710 1356
580 20241209 100800 161102610 6710 6710 6710 6710 26
581 20241209 100700 160928150 6710 6710 6710 6710 50
582 20241209 100600 160592650 6710 6710 6710 6710 1
583 20241209 100500 160585940 6710 6720 6720 6710 613
584 20241209 100400 156467710 6710 6730 6740 6710 83
585 20241209 100300 155909840 6730 6730 6730 6730 21
586 20241209 100200 155768510 6730 6730 6730 6730 25
587 20241209 100100 155600260 6730 6710 6730 6700 625
588 20241209 100000 151398880 6720 6710 6720 6710 18
589 20241209 095900 151277970 6720 6720 6720 6720 26
590 20241209 095800 151103250 6720 6720 6720 6720 45
591 20241209 095700 150800850 6710 6710 6710 6710 90
592 20241209 095600 150196950 6710 6710 6710 6710 96
593 20241209 095500 149552790 6700 6700 6700 6700 948
594 20241209 095400 143201190 6680 6680 6680 6680 0
595 20241209 095300 143201190 6680 6700 6710 6680 1142
596 20241209 095200 135551420 6690 6690 6690 6690 0
597 20241209 095100 135551420 6690 6680 6690 6620 2102
598 20241209 095000 121587830 6680 6670 6680 6620 2803
599 20241209 094900 103015470 6680 6690 6690 6670 478
600 20241209 094800 99822630 6700 6700 6700 6700 12
601 20241209 094700 99742230 6700 6680 6710 6680 41
602 20241209 094600 99467600 6680 6660 6680 6660 127
603 20241209 094500 98620430 6660 6660 6660 6660 0
604 20241209 094400 98620430 6660 6660 6660 6660 25
605 20241209 094300 98453930 6630 6660 6660 6630 210
606 20241209 094200 97060900 6640 6640 6650 6640 38
607 20241209 094100 96808500 6680 6660 6680 6630 600
608 20241209 094000 92821300 6670 6670 6670 6670 0
609 20241209 093900 92821300 6670 6670 6670 6650 860
610 20241209 093800 87098280 6690 6690 6690 6690 0
611 20241209 093700 87098280 6690 6680 6690 6680 835
612 20241209 093600 81520430 6650 6660 6660 6650 27
613 20241209 093500 81340680 6680 6680 6680 6680 3
614 20241209 093400 81320640 6680 6680 6680 6680 38
615 20241209 093300 81066800 6680 6670 6680 6670 89
616 20241209 093200 80473100 6640 6660 6660 6640 19
617 20241209 093100 80346700 6660 6660 6660 6660 20
618 20241209 093000 80213500 6660 6660 6660 6660 27
619 20241209 092900 80033680 6620 6620 6620 6620 0
620 20241209 092800 80033680 6620 6650 6650 6620 1100
621 20241209 092700 72728940 6690 6650 6690 6650 101
622 20241209 092600 72056690 6650 6650 6650 6650 576
623 20241209 092500 68226290 6630 6650 6650 6630 730
624 20241209 092400 63380090 6660 6680 6680 6660 454
625 20241209 092300 60355610 6680 6680 6680 6680 0
626 20241209 092200 60355610 6680 6690 6730 6680 516
627 20241209 092100 56907570 6690 6690 6690 6690 2
628 20241209 092000 56894190 6690 6700 6700 6680 1205
629 20241209 091900 48833370 6710 6710 6710 6710 9
630 20241209 091800 48772980 6720 6720 6720 6720 0
631 20241209 091700 48772980 6720 6720 6720 6720 41
632 20241209 091600 48497460 6720 6720 6720 6720 1
633 20241209 091500 48490740 6730 6730 6730 6730 15
634 20241209 091400 48389790 6730 6760 6760 6720 149
635 20241209 091300 47387810 6710 6710 6710 6710 27
636 20241209 091200 47206640 6710 6750 6750 6710 62
637 20241209 091100 46788220 6710 6710 6710 6710 13
638 20241209 091000 46700990 6660 6710 6710 6660 350
639 20241209 090900 44361980 6710 6710 6770 6700 1132
640 20241209 090800 36743020 6700 6730 6740 6700 104
641 20241209 090700 36043200 6700 6740 6740 6700 17
642 20241209 090600 35929100 6780 6710 6780 6690 1027
643 20241209 090500 29041580 6710 6750 6750 6710 956
644 20241209 090400 22612020 6750 6750 6750 6750 20
645 20241209 090300 22477020 6770 6810 6810 6770 712
646 20241209 090200 17656580 6760 6800 6800 6760 442
647 20241209 090100 14653300 6810 6810 6860 6800 1211
648 20241209 090000 6414100 6860 6860 6860 6860 935