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

660
083500/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,660 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,195800,348544590,6850,6850,6850,6850,604
20241209,195700,348544590,6850,6850,6850,6850,0
20241209,195600,348544590,6850,6850,6850,6850,0
20241209,195500,348544590,6850,6850,6850,6850,0
20241209,195400,348544590,6850,6850,6850,6850,0
20241209,195300,348544590,6850,6850,6850,6850,0
20241209,195200,348544590,6850,6850,6850,6850,0
20241209,195100,348544590,6850,6850,6850,6850,0
20241209,195000,348544590,6850,6850,6850,6850,0
20241209,194900,348544590,6850,6850,6850,6850,0
20241209,194800,348544590,6850,6850,6850,6850,0
20241209,194700,348544590,6850,6850,6850,6850,0
20241209,194600,348544590,6850,6850,6850,6850,0
20241209,194500,348544590,6850,6850,6850,6850,0
20241209,194400,348544590,6850,6850,6850,6850,0
20241209,194300,348544590,6850,6850,6850,6850,0
20241209,194200,348544590,6850,6850,6850,6850,0
20241209,194100,348544590,6850,6850,6850,6850,0
20241209,194000,348544590,6850,6850,6850,6850,0
20241209,193900,348544590,6850,6850,6850,6850,0
20241209,193800,348544590,6850,6850,6850,6850,0
20241209,193700,348544590,6850,6850,6850,6850,0
20241209,193600,348544590,6850,6850,6850,6850,0
20241209,193500,348544590,6850,6850,6850,6850,0
20241209,193400,348544590,6850,6850,6850,6850,0
20241209,193300,348544590,6850,6850,6850,6850,0
20241209,193200,348544590,6850,6850,6850,6850,0
20241209,193100,348544590,6850,6850,6850,6850,0
20241209,193000,348544590,6850,6850,6850,6850,0
20241209,192900,348544590,6850,6850,6850,6850,0
20241209,192800,348544590,6850,6850,6850,6850,604
20241209,192700,348544590,6850,6850,6850,6850,0
20241209,192600,348544590,6850,6850,6850,6850,0
20241209,192500,348544590,6850,6850,6850,6850,0
20241209,192400,348544590,6850,6850,6850,6850,0
20241209,192300,348544590,6850,6850,6850,6850,0
20241209,192200,348544590,6850,6850,6850,6850,0
20241209,192100,348544590,6850,6850,6850,6850,0
20241209,192000,348544590,6850,6850,6850,6850,0
20241209,191900,348544590,6850,6850,6850,6850,0
20241209,191800,348544590,6850,6850,6850,6850,0
20241209,191700,348544590,6850,6850,6850,6850,0
20241209,191600,348544590,6850,6850,6850,6850,0
20241209,191500,348544590,6850,6850,6850,6850,0
20241209,191400,348544590,6850,6850,6850,6850,0
20241209,191300,348544590,6850,6850,6850,6850,0
20241209,191200,348544590,6850,6850,6850,6850,0
20241209,191100,348544590,6850,6850,6850,6850,0
20241209,191000,348544590,6850,6850,6850,6850,0
20241209,190900,348544590,6850,6850,6850,6850,0
20241209,190800,348544590,6850,6850,6850,6850,0
20241209,190700,348544590,6850,6850,6850,6850,0
20241209,190600,348544590,6850,6850,6850,6850,0
20241209,190500,348544590,6850,6850,6850,6850,0
20241209,190400,348544590,6850,6850,6850,6850,0
20241209,190300,348544590,6850,6850,6850,6850,0
20241209,190200,348544590,6850,6850,6850,6850,0
20241209,190100,348544590,6850,6850,6850,6850,0
20241209,190000,348544590,6850,6850,6850,6850,0
20241209,185900,348544590,6850,6850,6850,6850,0
20241209,185800,348544590,6850,6850,6850,6850,604
20241209,185700,348544590,6850,6850,6850,6850,0
20241209,185600,348544590,6850,6850,6850,6850,0
20241209,185500,348544590,6850,6850,6850,6850,0
20241209,185400,348544590,6850,6850,6850,6850,0
20241209,185300,348544590,6850,6850,6850,6850,0
20241209,185200,348544590,6850,6850,6850,6850,0
20241209,185100,348544590,6850,6850,6850,6850,0
20241209,185000,348544590,6850,6850,6850,6850,0
20241209,184900,348544590,6850,6850,6850,6850,0
20241209,184800,348544590,6850,6850,6850,6850,0
20241209,184700,348544590,6850,6850,6850,6850,0
20241209,184600,348544590,6850,6850,6850,6850,0
20241209,184500,348544590,6850,6850,6850,6850,0
20241209,184400,348544590,6850,6850,6850,6850,0
20241209,184300,348544590,6850,6850,6850,6850,0
20241209,184200,348544590,6850,6850,6850,6850,0
20241209,184100,348544590,6850,6850,6850,6850,0
20241209,184000,348544590,6850,6850,6850,6850,0
20241209,183900,348544590,6850,6850,6850,6850,0
20241209,183800,348544590,6850,6850,6850,6850,0
20241209,183700,348544590,6850,6850,6850,6850,0
20241209,183600,348544590,6850,6850,6850,6850,0
20241209,183500,348544590,6850,6850,6850,6850,0
20241209,183400,348544590,6850,6850,6850,6850,0
20241209,183300,348544590,6850,6850,6850,6850,0
20241209,183200,348544590,6850,6850,6850,6850,0
20241209,183100,348544590,6850,6850,6850,6850,0
20241209,183000,348544590,6850,6850,6850,6850,0
20241209,182900,348544590,6850,6850,6850,6850,0
20241209,182800,348544590,6850,6850,6850,6850,604
20241209,182700,348544590,6850,6850,6850,6850,0
20241209,182600,348544590,6850,6850,6850,6850,0
20241209,182500,348544590,6850,6850,6850,6850,0
20241209,182400,348544590,6850,6850,6850,6850,0
20241209,182300,348544590,6850,6850,6850,6850,0
20241209,182200,348544590,6850,6850,6850,6850,0
20241209,182100,348544590,6850,6850,6850,6850,0
20241209,182000,348544590,6850,6850,6850,6850,0
20241209,181900,348544590,6850,6850,6850,6850,0
20241209,181800,348544590,6850,6850,6850,6850,0
20241209,181700,348544590,6850,6850,6850,6850,0
20241209,181600,348544590,6850,6850,6850,6850,0
20241209,181500,348544590,6850,6850,6850,6850,0
20241209,181400,348544590,6850,6850,6850,6850,0
20241209,181300,348544590,6850,6850,6850,6850,0
20241209,181200,348544590,6850,6850,6850,6850,0
20241209,181100,348544590,6850,6850,6850,6850,0
20241209,181000,348544590,6850,6850,6850,6850,0
20241209,180900,348544590,6850,6850,6850,6850,0
20241209,180800,348544590,6850,6850,6850,6850,0
20241209,180700,348544590,6850,6850,6850,6850,0
20241209,180600,348544590,6850,6850,6850,6850,0
20241209,180500,348544590,6850,6850,6850,6850,0
20241209,180400,348544590,6850,6850,6850,6850,0
20241209,180300,348544590,6850,6850,6850,6850,0
20241209,180200,348544590,6850,6850,6850,6850,0
20241209,180100,348544590,6850,6850,6850,6850,0
20241209,180000,348544590,6850,6850,6850,6850,0
20241209,175900,348544590,6850,6850,6850,6850,0
20241209,175800,348544590,6850,6850,6850,6850,604
20241209,175700,348544590,6850,6850,6850,6850,0
20241209,175600,348544590,6850,6850,6850,6850,0
20241209,175500,348544590,6850,6850,6850,6850,0
20241209,175400,348544590,6850,6850,6850,6850,0
20241209,175300,348544590,6850,6850,6850,6850,0
20241209,175200,348544590,6850,6850,6850,6850,0
20241209,175100,348544590,6850,6850,6850,6850,0
20241209,175000,348544590,6850,6850,6850,6850,0
20241209,174900,348544590,6850,6850,6850,6850,0
20241209,174800,348544590,6850,6850,6850,6850,0
20241209,174700,348544590,6850,6850,6850,6850,0
20241209,174600,348544590,6850,6850,6850,6850,0
20241209,174500,348544590,6850,6850,6850,6850,0
20241209,174400,348544590,6850,6850,6850,6850,0
20241209,174300,348544590,6850,6850,6850,6850,0
20241209,174200,348544590,6850,6850,6850,6850,0
20241209,174100,348544590,6850,6850,6850,6850,0
20241209,174000,348544590,6850,6850,6850,6850,0
20241209,173900,348544590,6850,6850,6850,6850,0
20241209,173800,348544590,6850,6850,6850,6850,0
20241209,173700,348544590,6850,6850,6850,6850,0
20241209,173600,348544590,6850,6850,6850,6850,0
20241209,173500,348544590,6850,6850,6850,6850,0
20241209,173400,348544590,6850,6850,6850,6850,0
20241209,173300,348544590,6850,6850,6850,6850,0
20241209,173200,348544590,6850,6850,6850,6850,0
20241209,173100,348544590,6850,6850,6850,6850,0
20241209,173000,348544590,6850,6850,6850,6850,0
20241209,172900,348544590,6850,6850,6850,6850,0
20241209,172800,348544590,6850,6850,6850,6850,604
20241209,172700,348544590,6850,6850,6850,6850,0
20241209,172600,348544590,6850,6850,6850,6850,0
20241209,172500,348544590,6850,6850,6850,6850,0
20241209,172400,348544590,6850,6850,6850,6850,0
20241209,172300,348544590,6850,6850,6850,6850,0
20241209,172200,348544590,6850,6850,6850,6850,0
20241209,172100,348544590,6850,6850,6850,6850,0
20241209,172000,348544590,6850,6850,6850,6850,0
20241209,171900,348544590,6850,6850,6850,6850,0
20241209,171800,348544590,6850,6850,6850,6850,0
20241209,171700,348544590,6850,6850,6850,6850,0
20241209,171600,348544590,6850,6850,6850,6850,0
20241209,171500,348544590,6850,6850,6850,6850,0
20241209,171400,348544590,6850,6850,6850,6850,0
20241209,171300,348544590,6850,6850,6850,6850,0
20241209,171200,348544590,6850,6850,6850,6850,0
20241209,171100,348544590,6850,6850,6850,6850,0
20241209,171000,348544590,6850,6850,6850,6850,0
20241209,170900,348544590,6850,6850,6850,6850,0
20241209,170800,348544590,6850,6850,6850,6850,0
20241209,170700,348544590,6850,6850,6850,6850,0
20241209,170600,348544590,6850,6850,6850,6850,0
20241209,170500,348544590,6850,6850,6850,6850,0
20241209,170400,348544590,6850,6850,6850,6850,0
20241209,170300,348544590,6850,6850,6850,6850,0
20241209,170200,348544590,6850,6850,6850,6850,0
20241209,170100,348544590,6850,6850,6850,6850,0
20241209,170000,348544590,6850,6850,6850,6850,0
20241209,165900,348544590,6850,6850,6850,6850,0
20241209,165800,348544590,6850,6850,6850,6850,604
20241209,165700,348544590,6850,6850,6850,6850,0
20241209,165600,348544590,6850,6850,6850,6850,0
20241209,165500,348544590,6850,6850,6850,6850,0
20241209,165400,348544590,6850,6850,6850,6850,0
20241209,165300,348544590,6850,6850,6850,6850,0
20241209,165200,348544590,6850,6850,6850,6850,0
20241209,165100,348544590,6850,6850,6850,6850,0
20241209,165000,348544590,6850,6850,6850,6850,0
20241209,164900,348544590,6850,6850,6850,6850,0
20241209,164800,348544590,6850,6850,6850,6850,0
20241209,164700,348544590,6850,6850,6850,6850,0
20241209,164600,348544590,6850,6850,6850,6850,0
20241209,164500,348544590,6850,6850,6850,6850,0
20241209,164400,348544590,6850,6850,6850,6850,0
20241209,164300,348544590,6850,6850,6850,6850,0
20241209,164200,348544590,6850,6850,6850,6850,0
20241209,164100,348544590,6850,6850,6850,6850,0
20241209,164000,348544590,6850,6850,6850,6850,0
20241209,163900,348544590,6850,6850,6850,6850,0
20241209,163800,348544590,6850,6850,6850,6850,0
20241209,163700,348544590,6850,6850,6850,6850,0
20241209,163600,348544590,6850,6850,6850,6850,0
20241209,163500,348544590,6850,6850,6850,6850,0
20241209,163400,348544590,6850,6850,6850,6850,0
20241209,163300,348544590,6850,6850,6850,6850,0
20241209,163200,348544590,6850,6850,6850,6850,0
20241209,163100,348544590,6850,6850,6850,6850,0
20241209,163000,348544590,6850,6850,6850,6850,0
20241209,162900,348544590,6850,6850,6850,6850,0
20241209,162800,348544590,6850,6850,6850,6850,604
20241209,162700,348544590,6850,6850,6850,6850,0
20241209,162600,348544590,6850,6850,6850,6850,0
20241209,162500,348544590,6850,6850,6850,6850,0
20241209,162400,348544590,6850,6850,6850,6850,0
20241209,162300,348544590,6850,6850,6850,6850,0
20241209,162200,348544590,6850,6850,6850,6850,0
20241209,162100,348544590,6850,6850,6850,6850,0
20241209,162000,348544590,6850,6850,6850,6850,0
20241209,161900,348544590,6850,6850,6850,6850,0
20241209,161800,348544590,6850,6850,6850,6850,0
20241209,161700,348544590,6850,6850,6850,6850,0
20241209,161600,348544590,6850,6850,6850,6850,0
20241209,161500,348544590,6850,6850,6850,6850,0
20241209,161400,348544590,6850,6850,6850,6850,0
20241209,161300,348544590,6850,6850,6850,6850,0
20241209,161200,348544590,6850,6850,6850,6850,0
20241209,161100,348544590,6850,6850,6850,6850,0
20241209,161000,348544590,6850,6850,6850,6850,0
20241209,160900,348544590,6850,6850,6850,6850,0
20241209,160800,348544590,6850,6850,6850,6850,0
20241209,160700,348544590,6850,6850,6850,6850,0
20241209,160600,348544590,6850,6850,6850,6850,0
20241209,160500,348544590,6850,6850,6850,6850,0
20241209,160400,348544590,6850,6850,6850,6850,0
20241209,160300,348544590,6850,6850,6850,6850,0
20241209,160200,348544590,6850,6850,6850,6850,0
20241209,160100,348544590,6850,6850,6850,6850,0
20241209,160000,348544590,6850,6850,6850,6850,0
20241209,155900,348544590,6850,6850,6850,6850,0
20241209,155800,348544590,6850,6850,6850,6850,604
20241209,155700,348544590,6850,6850,6850,6850,0
20241209,155600,348544590,6850,6850,6850,6850,0
20241209,155500,348544590,6850,6850,6850,6850,0
20241209,155400,348544590,6850,6850,6850,6850,0
20241209,155300,348544590,6850,6850,6850,6850,0
20241209,155200,348544590,6850,6850,6850,6850,0
20241209,155100,348544590,6850,6850,6850,6850,0
20241209,155000,348544590,6850,6850,6850,6850,0
20241209,154900,348544590,6850,6850,6850,6850,0
20241209,154800,348544590,6850,6850,6850,6850,0
20241209,154700,348544590,6850,6850,6850,6850,0
20241209,154600,348544590,6850,6850,6850,6850,0
20241209,154500,348544590,6850,6850,6850,6850,0
20241209,154400,348544590,6850,6850,6850,6850,0
20241209,154300,348544590,6850,6850,6850,6850,0
20241209,154200,348544590,6850,6850,6850,6850,0
20241209,154100,348544590,6850,6850,6850,6850,0
20241209,154000,348544590,6850,6850,6850,6850,0
20241209,153900,348544590,6850,6850,6850,6850,0
20241209,153800,348544590,6850,6850,6850,6850,0
20241209,153700,348544590,6850,6850,6850,6850,0
20241209,153600,348544590,6850,6850,6850,6850,0
20241209,153500,348544590,6850,6850,6850,6850,0
20241209,153400,348544590,6850,6850,6850,6850,0
20241209,153300,348544590,6850,6850,6850,6850,0
20241209,153200,348544590,6850,6850,6850,6850,0
20241209,153100,348544590,6850,6850,6850,6850,0
20241209,153000,348544590,6850,6850,6850,6850,604
20241209,152900,344407190,6900,6900,6900,6900,0
20241209,152800,344407190,6900,6900,6900,6900,0
20241209,152700,344407190,6900,6900,6900,6900,0
20241209,152600,344407190,6900,6900,6900,6900,0
20241209,152500,344407190,6900,6900,6900,6900,0
20241209,152400,344407190,6900,6900,6900,6900,0
20241209,152300,344407190,6900,6900,6900,6900,0
20241209,152200,344407190,6900,6900,6900,6900,0
20241209,152100,344407190,6900,6900,6900,6900,0
20241209,152000,344407190,6900,6900,6900,6900,0
20241209,151900,344407190,6900,6950,6950,6900,348
20241209,151800,342005740,6960,6960,6960,6960,0
20241209,151700,342005740,6960,6900,6960,6900,362
20241209,151600,339507820,6900,6910,6960,6900,544
20241209,151500,335751570,6910,6930,6930,6910,271
20241209,151400,333876360,6960,6960,6960,6960,1
20241209,151300,333869400,6950,6950,6950,6950,0
20241209,151200,333869400,6950,6950,6950,6950,6
20241209,151100,333827700,6960,6960,6960,6960,1
20241209,151000,333820740,6920,6920,6920,6920,32
20241209,150900,333599300,6940,6940,6940,6940,0
20241209,150800,333599300,6940,6940,6940,6940,0
20241209,150700,333599300,6940,6950,6950,6930,132
20241209,150600,332683550,6940,6940,6940,6940,20
20241209,150500,332544750,6970,6970,6970,6970,0
20241209,150400,332544750,6970,6970,6970,6970,1
20241209,150300,332537780,6950,6950,6970,6950,3
20241209,150200,332516910,6970,6970,6970,6970,0
20241209,150100,332516910,6970,6970,6970,6970,0
20241209,150000,332516910,6970,6960,6970,6960,5
20241209,145900,332482100,6960,6960,6960,6960,0
20241209,145800,332482100,6960,6960,6960,6960,13
20241209,145700,332391620,6960,6960,6960,6960,0
20241209,145600,332391620,6960,6960,6960,6960,0
20241209,145500,332391620,6960,6960,6960,6960,1
20241209,145400,332384660,6960,6960,6960,6960,0
20241209,145300,332384660,6960,6960,6960,6960,0
20241209,145200,332384660,6960,6960,6960,6950,7
20241209,145100,332335990,6940,6940,6940,6940,6
20241209,145000,332294350,6970,6970,6970,6970,0
20241209,144900,332294350,6970,6950,6980,6950,451
20241209,144800,329159820,6960,6980,6980,6960,489
20241209,144700,325751540,7000,7000,7000,7000,0
20241209,144600,325751540,7000,6970,7000,6970,501
20241209,144500,322259540,7000,6970,7000,6970,86
20241209,144400,321660090,7000,7000,7000,7000,1
20241209,144300,321653090,7000,7000,7000,7000,0
20241209,144200,321653090,7000,6990,7000,6990,9
20241209,144100,321590170,6990,6990,6990,6990,0
20241209,144000,321590170,6990,6990,6990,6990,0
20241209,143900,321590170,6990,6990,6990,6990,0
20241209,143800,321590170,6990,6990,6990,6990,0
20241209,143700,321590170,6990,6990,6990,6990,0
20241209,143600,321590170,6990,6990,6990,6990,0
20241209,143500,321590170,6990,6990,6990,6990,0
20241209,143400,321590170,6990,6990,6990,6990,6
20241209,143300,321548230,6990,6990,6990,6990,5
20241209,143200,321513280,6980,6990,6990,6980,18
20241209,143100,321387600,6990,6980,6990,6980,2
20241209,143000,321373630,7000,7000,7000,7000,2
20241209,142900,321359630,6990,6990,6990,6990,10
20241209,142800,321289730,7010,7010,7010,7010,1
20241209,142700,321282720,6990,6990,6990,6990,1
20241209,142600,321275730,7010,7010,7010,7010,0
20241209,142500,321275730,7010,7010,7010,7010,1
20241209,142400,321268720,7000,7000,7000,7000,0
20241209,142300,321268720,7000,7000,7000,7000,143
20241209,142200,320267720,7000,7000,7000,7000,15
20241209,142100,320162720,7000,7010,7010,7000,293
20241209,142000,318111580,7000,7000,7000,7000,50
20241209,141900,317761580,7000,7000,7010,7000,200
20241209,141800,316360720,7050,7050,7050,7050,0
20241209,141700,316360720,7050,7050,7050,7050,1
20241209,141600,316353670,6980,7000,7000,6980,66
20241209,141500,315891920,7000,7000,7000,7000,0
20241209,141400,315891920,7000,7000,7000,7000,2
20241209,141300,315877920,7000,6980,7000,6980,328
20241209,141200,313587590,6970,6970,6970,6970,0
20241209,141100,313587590,6970,6970,6970,6970,0
20241209,141000,313587590,6970,6990,6990,6970,21
20241209,140900,313441200,6990,6990,6990,6990,4
20241209,140800,313413240,6990,6990,6990,6990,7
20241209,140700,313364310,6990,6980,6990,6980,119
20241209,140600,312533680,6980,6980,6980,6980,0
20241209,140500,312533680,6980,6980,6980,6980,31
20241209,140400,312317300,6990,6990,6990,6990,0
20241209,140300,312317300,6990,6990,6990,6990,0
20241209,140200,312317300,6990,6990,6990,6990,20
20241209,140100,312177500,6990,6990,6990,6990,13
20241209,140000,312086630,6990,6990,6990,6990,0
20241209,135900,312086630,6990,6990,6990,6990,1
20241209,135800,312079640,7070,7070,7070,7070,0
20241209,135700,312079640,7070,7070,7070,7070,0
20241209,135600,312079640,7070,7070,7070,7070,0
20241209,135500,312079640,7070,7070,7070,7070,1
20241209,135400,312072570,7070,7070,7070,7070,0
20241209,135300,312072570,7070,7070,7070,7070,1
20241209,135200,312065500,7030,7030,7030,7030,102
20241209,135100,311348440,7020,6980,7020,6970,957
20241209,135000,304669320,7030,7030,7030,7030,0
20241209,134900,304669320,7030,7030,7030,7030,0
20241209,134800,304669320,7030,7010,7030,7010,101
20241209,134700,303960310,6980,6980,6980,6980,10
20241209,134600,303890510,6980,6980,6980,6980,70
20241209,134500,303401910,6980,6990,6990,6980,120
20241209,134400,302564140,7070,7070,7070,6990,37
20241209,134300,302305280,7010,7020,7020,7010,50
20241209,134200,301954660,7090,7090,7090,7090,0
20241209,134100,301954660,7090,7090,7090,7090,0
20241209,134000,301954660,7090,7090,7090,7090,0
20241209,133900,301954660,7090,7090,7090,7090,0
20241209,133800,301954660,7090,7090,7090,7090,1
20241209,133700,301947570,7090,7090,7090,7090,0
20241209,133600,301947570,7090,7090,7090,7090,0
20241209,133500,301947570,7090,7090,7090,7090,7
20241209,133400,301897940,7090,7090,7090,7090,0
20241209,133300,301897940,7090,7090,7090,7090,0
20241209,133200,301897940,7090,7090,7090,7090,0
20241209,133100,301897940,7090,7080,7090,7080,200
20241209,133000,300481140,7090,7090,7090,7090,0
20241209,132900,300481140,7090,7060,7090,7060,500
20241209,132800,296943850,7060,7020,7060,7020,101
20241209,132700,296234790,7090,7090,7090,7090,0
20241209,132600,296234790,7090,7090,7090,7090,0
20241209,132500,296234790,7090,7090,7090,7090,0
20241209,132400,296234790,7090,7090,7090,7090,0
20241209,132300,296234790,7090,7090,7090,7090,0
20241209,132200,296234790,7090,7090,7090,7090,0
20241209,132100,296234790,7090,7090,7090,7090,0
20241209,132000,296234790,7090,7090,7090,7090,0
20241209,131900,296234790,7090,7090,7090,7090,0
20241209,131800,296234790,7090,7090,7090,7090,0
20241209,131700,296234790,7090,7090,7090,7090,0
20241209,131600,296234790,7090,7090,7090,7090,3
20241209,131500,296213520,7080,7080,7080,7080,80
20241209,131400,295647120,7030,7030,7030,7030,0
20241209,131300,295647120,7030,7030,7030,7030,500
20241209,131200,292132120,7050,7050,7050,7050,120
20241209,131100,291286120,7050,7050,7050,7050,0
20241209,131000,291286120,7050,7050,7050,7050,0
20241209,130900,291286120,7050,7050,7050,7050,0
20241209,130800,291286120,7050,7050,7050,7050,0
20241209,130700,291286120,7050,7050,7050,7050,0
20241209,130600,291286120,7050,7050,7050,7050,0
20241209,130500,291286120,7050,7050,7050,7050,420
20241209,130400,288325120,7080,7080,7080,7080,0
20241209,130300,288325120,7080,7080,7080,7080,1000
20241209,130200,281245120,7090,7070,7090,7070,200
20241209,130100,279828820,7090,7090,7090,7090,0
20241209,130000,279828820,7090,7000,7090,7000,5
20241209,125900,279793560,7090,7090,7090,7090,0
20241209,125800,279793560,7090,6990,7090,6990,1870
20241209,125700,266697310,6970,6970,6970,6970,1
20241209,125600,266690340,7000,7000,7000,7000,0
20241209,125500,266690340,7000,7000,7000,7000,0
20241209,125400,266690340,7000,7000,7000,7000,0
20241209,125300,266690340,7000,7000,7000,7000,0
20241209,125200,266690340,7000,7000,7000,7000,0
20241209,125100,266690340,7000,6980,7000,6980,121
20241209,125000,265845740,6970,6970,6970,6970,3
20241209,124900,265824830,7000,7000,7000,7000,0
20241209,124800,265824830,7000,7000,7000,7000,6
20241209,124700,265782830,7000,6960,7000,6960,2
20241209,124600,265768870,6970,6970,6970,6970,0
20241209,124500,265768870,6970,6960,6970,6960,17
20241209,124400,265650390,7000,6950,7000,6950,40
20241209,124300,265372340,6950,6950,6950,6950,0
20241209,124200,265372340,6950,6950,6950,6950,0
20241209,124100,265372340,6950,6950,6950,6950,240
20241209,124000,263704340,6950,6970,6970,6950,25
20241209,123900,263530140,6980,7000,7000,6980,1439
20241209,123800,253457480,7000,7000,7000,7000,0
20241209,123700,253457480,7000,7000,7000,7000,1
20241209,123600,253450480,7050,7050,7050,7050,1
20241209,123500,253443430,7000,7000,7000,7000,391
20241209,123400,250706430,7060,7060,7060,7060,0
20241209,123300,250706430,7060,7060,7060,7060,0
20241209,123200,250706430,7060,7060,7060,7060,0
20241209,123100,250706430,7060,7060,7060,7060,1
20241209,123000,250699370,7080,7000,7080,7000,5
20241209,122900,250664210,7080,7080,7080,7080,31
20241209,122800,250444730,6980,6980,6980,6980,2
20241209,122700,250430770,7090,7030,7090,7030,135
20241209,122600,249481660,7030,7030,7030,7030,100
20241209,122500,248778660,7030,7030,7030,6960,21
20241209,122400,248632180,7030,7030,7030,7030,89
20241209,122300,248006510,7030,7030,7030,6960,159
20241209,122200,246899730,6970,6960,6970,6960,185
20241209,122100,245612120,6960,7020,7020,6960,2334
20241209,122000,229286520,7030,7040,7040,7030,2558
20241209,121900,211278320,7040,7040,7040,7040,0
20241209,121800,211278320,7040,7060,7060,7040,2358
20241209,121700,194654800,7060,7070,7070,7060,875
20241209,121600,188468740,7070,7070,7070,7070,719
20241209,121500,183385410,7070,7070,7070,7070,19
20241209,121400,183251080,7070,7080,7080,7070,300
20241209,121300,181129770,7110,7110,7110,7110,0
20241209,121200,181129770,7110,7110,7110,7110,0
20241209,121100,181129770,7110,7070,7110,7070,50
20241209,121000,180776040,7120,7070,7120,7070,182
20241209,120900,179484830,7070,7070,7070,7070,73
20241209,120800,178968720,7070,7070,7070,7070,299
20241209,120700,176854790,7070,7080,7080,7070,551
20241209,120600,172958660,7080,7080,7080,7080,100
20241209,120500,172250660,7080,7080,7150,7080,292
20241209,120400,170183230,7150,7080,7150,7080,421
20241209,120300,167202280,7100,7100,7100,7100,1
20241209,120200,167195180,7100,7100,7100,7100,0
20241209,120100,167195180,7100,7100,7100,7100,114
20241209,120000,166385780,7090,7090,7090,7090,4
20241209,115900,166357420,7090,7090,7090,7090,37
20241209,115800,166095090,7160,7160,7160,7160,1
20241209,115700,166087930,7160,7090,7160,7080,984
20241209,115600,159102040,7100,7110,7110,7100,284
20241209,115500,157085430,7180,7120,7180,7120,19
20241209,115400,156950090,7120,7120,7120,7120,0
20241209,115300,156950090,7120,7120,7120,7120,20
20241209,115200,156807690,7120,7120,7120,7120,0
20241209,115100,156807690,7120,7120,7120,7120,100
20241209,115000,156095690,7110,7110,7110,7110,5
20241209,114900,156060140,7190,7190,7190,7190,1
20241209,114800,156052950,7150,7150,7150,7150,0
20241209,114700,156052950,7150,7150,7150,7150,1
20241209,114600,156045800,7220,7220,7220,7220,0
20241209,114500,156045800,7220,7180,7220,7180,100
20241209,114400,155324990,7180,7180,7180,7180,0
20241209,114300,155324990,7180,7180,7180,7180,1
20241209,114200,155317810,7110,7110,7110,7110,300
20241209,114100,153184810,7110,7120,7120,7110,122
20241209,114000,152316190,7110,7110,7180,7110,136
20241209,113900,151340990,7150,7150,7150,7150,0
20241209,113800,151340990,7150,7150,7150,7150,100
20241209,113700,150625990,7200,7120,7200,7120,103
20241209,113600,149889550,7150,7150,7150,7150,128
20241209,113500,148974350,7150,7150,7150,7150,8
20241209,113400,148917150,7150,7150,7150,7150,100
20241209,113300,148202150,7110,7110,7110,7110,0
20241209,113200,148202150,7110,7110,7110,7110,0
20241209,113100,148202150,7110,7110,7110,7100,139
20241209,113000,147214050,7100,7100,7100,7100,5
20241209,112900,147178550,7110,7110,7110,7110,0
20241209,112800,147178550,7110,7110,7110,7110,500
20241209,112700,143623550,7110,7110,7110,7110,1
20241209,112600,143616440,7110,7120,7120,7110,200
20241209,112500,142193990,7140,7140,7140,7140,346
20241209,112400,139723550,7140,7140,7140,7140,219
20241209,112300,138159890,7150,7150,7150,7150,13
20241209,112200,138066940,7160,7160,7160,7160,0
20241209,112100,138066940,7160,7160,7160,7160,108
20241209,112000,137293660,7150,7150,7150,7150,4
20241209,111900,137265060,7250,7230,7250,7230,500
20241209,111800,133644530,7220,7220,7220,7220,208
20241209,111700,132142770,7150,7150,7150,7150,1
20241209,111600,132135620,7150,7150,7150,7150,1
20241209,111500,132128470,7150,7140,7150,7140,9
20241209,111400,132064130,7220,7120,7220,7120,21
20241209,111300,131914130,7120,7120,7120,7120,0
20241209,111200,131914130,7120,7120,7120,7120,0
20241209,111100,131914130,7120,7120,7120,7120,132
20241209,111000,130974290,7110,7110,7110,7110,3
20241209,110900,130952960,7230,7230,7230,7230,0
20241209,110800,130952960,7230,7190,7230,7190,500
20241209,110700,127341710,7180,7110,7180,7110,2
20241209,110600,127327420,7190,7170,7190,7170,200
20241209,110500,125890590,7170,7170,7170,7170,0
20241209,110400,125890590,7170,7100,7170,7100,63
20241209,110300,125443220,7100,7100,7100,7100,0
20241209,110200,125443220,7100,7100,7100,7100,0
20241209,110100,125443220,7100,7100,7100,7100,120
20241209,110000,124591220,7100,7140,7140,7100,1005
20241209,105900,117455080,7110,7110,7110,7110,0
20241209,105800,117455080,7110,7110,7110,7110,0
20241209,105700,117455080,7110,7110,7110,7110,1
20241209,105600,117447970,7210,7200,7210,7200,50
20241209,105500,117087620,7180,7150,7180,7150,101
20241209,105400,116364200,7160,7140,7160,7140,51
20241209,105300,115999540,7120,7120,7120,7120,0
20241209,105200,115999540,7120,7120,7120,7120,80
20241209,105100,115429940,7120,7120,7120,7120,40
20241209,105000,115145140,7120,7120,7120,7120,29
20241209,104900,114938660,7120,7120,7120,7120,0
20241209,104800,114938660,7120,7120,7120,7120,0
20241209,104700,114938660,7120,7120,7120,7120,1
20241209,104600,114931540,7130,7130,7130,7130,20
20241209,104500,114788940,7130,7210,7210,7130,6
20241209,104400,114745920,7200,7170,7200,7170,300
20241209,104300,112590690,7170,7170,7170,7170,0
20241209,104200,112590690,7170,7170,7170,7170,1
20241209,104100,112583520,7180,7180,7180,7180,0
20241209,104000,112583520,7180,7110,7180,7110,8
20241209,103900,112526360,7180,7130,7180,7130,87
20241209,103800,111906000,7130,7130,7130,7130,369
20241209,103700,109275030,7130,7130,7130,7130,10
20241209,103600,109203730,7180,7180,7180,7180,0
20241209,103500,109203730,7180,7180,7180,7180,4
20241209,103400,109175010,7190,7190,7190,7190,0
20241209,103300,109175010,7190,7190,7190,7190,0
20241209,103200,109175010,7190,7190,7190,7190,2
20241209,103100,109160630,7160,7150,7160,7150,337
20241209,103000,106748710,7150,7150,7150,7150,81
20241209,102900,106169560,7200,7150,7200,7150,121
20241209,102800,105304320,7150,7150,7150,7150,0
20241209,102700,105304320,7150,7160,7160,7150,22
20241209,102600,105147010,7200,7200,7200,7200,0
20241209,102500,105147010,7200,7160,7200,7160,3
20241209,102400,105125450,7210,7210,7210,7210,3
20241209,102300,105103820,7220,7220,7220,7220,0
20241209,102200,105103820,7220,7220,7220,7220,0
20241209,102100,105103820,7220,7220,7220,7220,3
20241209,102000,105082160,7210,7160,7210,7150,31
20241209,101900,104860100,7230,7230,7230,7230,0
20241209,101800,104860100,7230,7220,7230,7220,4
20241209,101700,104831200,7160,7160,7160,7160,1
20241209,101600,104824040,7240,7240,7240,7240,0
20241209,101500,104824040,7240,7240,7240,7240,1
20241209,101400,104816800,7160,7220,7220,7160,101
20241209,101300,104087640,7220,7210,7220,7210,3
20241209,101200,104066000,7200,7150,7200,7150,163
20241209,101100,102900400,7150,7150,7150,7150,120
20241209,101000,102042400,7120,7190,7210,7120,8
20241209,100900,101985100,7180,7180,7180,7180,4
20241209,100800,101956380,7100,7100,7100,7100,0
20241209,100700,101956380,7100,7210,7210,7100,101
20241209,100600,101228280,7210,7210,7210,7210,0
20241209,100500,101228280,7210,7090,7210,7090,11
20241209,100400,101150080,7220,7170,7220,7170,300
20241209,100300,98986280,7170,7150,7170,7150,100
20241209,100200,98270340,7160,7120,7160,7120,200
20241209,100100,96842150,7140,7120,7140,7120,8
20241209,100000,96785150,7150,7030,7150,7030,22
20241209,095900,96628500,7150,7140,7150,7140,7
20241209,095800,96578510,7140,7110,7140,7050,31
20241209,095700,96359810,7000,7040,7040,7000,1307
20241209,095600,87201370,7040,7140,7150,7040,15
20241209,095500,87094300,7150,7150,7150,7150,0
20241209,095400,87094300,7150,7150,7150,7150,8
20241209,095300,87037100,7120,7120,7120,7120,21
20241209,095200,86887580,7120,7120,7120,7120,0
20241209,095100,86887580,7120,7100,7120,7100,173
20241209,095000,85658740,7110,7030,7110,7030,410
20241209,094900,82747170,7100,7100,7100,7100,1
20241209,094800,82740070,7090,7090,7090,7090,0
20241209,094700,82740070,7090,7010,7090,7010,3
20241209,094600,82718880,7020,7020,7020,7020,0
20241209,094500,82718880,7020,7010,7020,7010,11
20241209,094400,82641670,7110,7090,7110,7090,500
20241209,094300,79089140,7100,7080,7110,7080,202
20241209,094200,77653740,7080,7020,7080,7020,123
20241209,094100,76786570,7000,6980,7000,6970,1084
20241209,094000,69229470,6970,6970,6970,6970,4
20241209,093900,69201590,6970,6970,6970,6970,0
20241209,093800,69201590,6970,6970,6970,6970,0
20241209,093700,69201590,6970,6970,6970,6970,2
20241209,093600,69187650,7020,7010,7020,7000,1148
20241209,093500,61145620,7010,7010,7010,7010,1
20241209,093400,61138610,7010,7030,7030,7010,1741
20241209,093300,48931270,7030,7030,7030,7030,32
20241209,093200,48706310,7030,7030,7030,7030,2000
20241209,093100,34646310,7040,7040,7040,7040,120
20241209,093000,33801510,7030,7030,7030,7030,3
20241209,092900,33780420,7040,7040,7040,7040,0
20241209,092800,33780420,7040,7050,7050,7030,1099
20241209,092700,26040080,7050,7050,7050,7050,1
20241209,092600,26033030,7060,7060,7060,7060,0
20241209,092500,26033030,7060,7080,7080,7060,332
20241209,092400,23686390,7070,7070,7070,7070,0
20241209,092300,23686390,7070,7080,7080,7070,256
20241209,092200,21876070,7070,7070,7070,7070,0
20241209,092100,21876070,7070,7060,7070,7060,122
20241209,092000,21013550,7060,7070,7080,7060,104
20241209,091900,20279040,7060,7240,7240,7060,1296
20241209,091800,11083630,7240,7190,7240,7190,11
20241209,091700,11004480,7150,7150,7150,7150,1
20241209,091600,10997330,7150,7150,7150,7150,0
20241209,091500,10997330,7150,7150,7150,7150,14
20241209,091400,10897230,7110,7110,7110,7110,21
20241209,091300,10747920,7200,7100,7200,7100,41
20241209,091200,10454820,7170,7170,7170,7170,131
20241209,091100,9515550,7170,7170,7170,7170,1
20241209,091000,9508380,7200,7190,7200,7180,25
20241209,090900,9328460,7230,7230,7230,7230,18
20241209,090800,9198320,7040,7040,7040,7040,0
20241209,090700,9198320,7040,7100,7100,7040,372
20241209,090600,6558220,7100,7330,7330,7090,375
20241209,090500,3876230,7330,7340,7340,7330,35
20241209,090400,3619670,7460,7460,7460,7460,0
20241209,090300,3619670,7460,7460,7460,7460,0
20241209,090200,3619670,7460,7460,7460,7460,0
20241209,090100,3619670,7460,7460,7470,7460,269
20241209,090000,1612500,7500,7500,7500,7500,215
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 195800 348544590 6850 6850 6850 6850 604
3 20241209 195700 348544590 6850 6850 6850 6850 0
4 20241209 195600 348544590 6850 6850 6850 6850 0
5 20241209 195500 348544590 6850 6850 6850 6850 0
6 20241209 195400 348544590 6850 6850 6850 6850 0
7 20241209 195300 348544590 6850 6850 6850 6850 0
8 20241209 195200 348544590 6850 6850 6850 6850 0
9 20241209 195100 348544590 6850 6850 6850 6850 0
10 20241209 195000 348544590 6850 6850 6850 6850 0
11 20241209 194900 348544590 6850 6850 6850 6850 0
12 20241209 194800 348544590 6850 6850 6850 6850 0
13 20241209 194700 348544590 6850 6850 6850 6850 0
14 20241209 194600 348544590 6850 6850 6850 6850 0
15 20241209 194500 348544590 6850 6850 6850 6850 0
16 20241209 194400 348544590 6850 6850 6850 6850 0
17 20241209 194300 348544590 6850 6850 6850 6850 0
18 20241209 194200 348544590 6850 6850 6850 6850 0
19 20241209 194100 348544590 6850 6850 6850 6850 0
20 20241209 194000 348544590 6850 6850 6850 6850 0
21 20241209 193900 348544590 6850 6850 6850 6850 0
22 20241209 193800 348544590 6850 6850 6850 6850 0
23 20241209 193700 348544590 6850 6850 6850 6850 0
24 20241209 193600 348544590 6850 6850 6850 6850 0
25 20241209 193500 348544590 6850 6850 6850 6850 0
26 20241209 193400 348544590 6850 6850 6850 6850 0
27 20241209 193300 348544590 6850 6850 6850 6850 0
28 20241209 193200 348544590 6850 6850 6850 6850 0
29 20241209 193100 348544590 6850 6850 6850 6850 0
30 20241209 193000 348544590 6850 6850 6850 6850 0
31 20241209 192900 348544590 6850 6850 6850 6850 0
32 20241209 192800 348544590 6850 6850 6850 6850 604
33 20241209 192700 348544590 6850 6850 6850 6850 0
34 20241209 192600 348544590 6850 6850 6850 6850 0
35 20241209 192500 348544590 6850 6850 6850 6850 0
36 20241209 192400 348544590 6850 6850 6850 6850 0
37 20241209 192300 348544590 6850 6850 6850 6850 0
38 20241209 192200 348544590 6850 6850 6850 6850 0
39 20241209 192100 348544590 6850 6850 6850 6850 0
40 20241209 192000 348544590 6850 6850 6850 6850 0
41 20241209 191900 348544590 6850 6850 6850 6850 0
42 20241209 191800 348544590 6850 6850 6850 6850 0
43 20241209 191700 348544590 6850 6850 6850 6850 0
44 20241209 191600 348544590 6850 6850 6850 6850 0
45 20241209 191500 348544590 6850 6850 6850 6850 0
46 20241209 191400 348544590 6850 6850 6850 6850 0
47 20241209 191300 348544590 6850 6850 6850 6850 0
48 20241209 191200 348544590 6850 6850 6850 6850 0
49 20241209 191100 348544590 6850 6850 6850 6850 0
50 20241209 191000 348544590 6850 6850 6850 6850 0
51 20241209 190900 348544590 6850 6850 6850 6850 0
52 20241209 190800 348544590 6850 6850 6850 6850 0
53 20241209 190700 348544590 6850 6850 6850 6850 0
54 20241209 190600 348544590 6850 6850 6850 6850 0
55 20241209 190500 348544590 6850 6850 6850 6850 0
56 20241209 190400 348544590 6850 6850 6850 6850 0
57 20241209 190300 348544590 6850 6850 6850 6850 0
58 20241209 190200 348544590 6850 6850 6850 6850 0
59 20241209 190100 348544590 6850 6850 6850 6850 0
60 20241209 190000 348544590 6850 6850 6850 6850 0
61 20241209 185900 348544590 6850 6850 6850 6850 0
62 20241209 185800 348544590 6850 6850 6850 6850 604
63 20241209 185700 348544590 6850 6850 6850 6850 0
64 20241209 185600 348544590 6850 6850 6850 6850 0
65 20241209 185500 348544590 6850 6850 6850 6850 0
66 20241209 185400 348544590 6850 6850 6850 6850 0
67 20241209 185300 348544590 6850 6850 6850 6850 0
68 20241209 185200 348544590 6850 6850 6850 6850 0
69 20241209 185100 348544590 6850 6850 6850 6850 0
70 20241209 185000 348544590 6850 6850 6850 6850 0
71 20241209 184900 348544590 6850 6850 6850 6850 0
72 20241209 184800 348544590 6850 6850 6850 6850 0
73 20241209 184700 348544590 6850 6850 6850 6850 0
74 20241209 184600 348544590 6850 6850 6850 6850 0
75 20241209 184500 348544590 6850 6850 6850 6850 0
76 20241209 184400 348544590 6850 6850 6850 6850 0
77 20241209 184300 348544590 6850 6850 6850 6850 0
78 20241209 184200 348544590 6850 6850 6850 6850 0
79 20241209 184100 348544590 6850 6850 6850 6850 0
80 20241209 184000 348544590 6850 6850 6850 6850 0
81 20241209 183900 348544590 6850 6850 6850 6850 0
82 20241209 183800 348544590 6850 6850 6850 6850 0
83 20241209 183700 348544590 6850 6850 6850 6850 0
84 20241209 183600 348544590 6850 6850 6850 6850 0
85 20241209 183500 348544590 6850 6850 6850 6850 0
86 20241209 183400 348544590 6850 6850 6850 6850 0
87 20241209 183300 348544590 6850 6850 6850 6850 0
88 20241209 183200 348544590 6850 6850 6850 6850 0
89 20241209 183100 348544590 6850 6850 6850 6850 0
90 20241209 183000 348544590 6850 6850 6850 6850 0
91 20241209 182900 348544590 6850 6850 6850 6850 0
92 20241209 182800 348544590 6850 6850 6850 6850 604
93 20241209 182700 348544590 6850 6850 6850 6850 0
94 20241209 182600 348544590 6850 6850 6850 6850 0
95 20241209 182500 348544590 6850 6850 6850 6850 0
96 20241209 182400 348544590 6850 6850 6850 6850 0
97 20241209 182300 348544590 6850 6850 6850 6850 0
98 20241209 182200 348544590 6850 6850 6850 6850 0
99 20241209 182100 348544590 6850 6850 6850 6850 0
100 20241209 182000 348544590 6850 6850 6850 6850 0
101 20241209 181900 348544590 6850 6850 6850 6850 0
102 20241209 181800 348544590 6850 6850 6850 6850 0
103 20241209 181700 348544590 6850 6850 6850 6850 0
104 20241209 181600 348544590 6850 6850 6850 6850 0
105 20241209 181500 348544590 6850 6850 6850 6850 0
106 20241209 181400 348544590 6850 6850 6850 6850 0
107 20241209 181300 348544590 6850 6850 6850 6850 0
108 20241209 181200 348544590 6850 6850 6850 6850 0
109 20241209 181100 348544590 6850 6850 6850 6850 0
110 20241209 181000 348544590 6850 6850 6850 6850 0
111 20241209 180900 348544590 6850 6850 6850 6850 0
112 20241209 180800 348544590 6850 6850 6850 6850 0
113 20241209 180700 348544590 6850 6850 6850 6850 0
114 20241209 180600 348544590 6850 6850 6850 6850 0
115 20241209 180500 348544590 6850 6850 6850 6850 0
116 20241209 180400 348544590 6850 6850 6850 6850 0
117 20241209 180300 348544590 6850 6850 6850 6850 0
118 20241209 180200 348544590 6850 6850 6850 6850 0
119 20241209 180100 348544590 6850 6850 6850 6850 0
120 20241209 180000 348544590 6850 6850 6850 6850 0
121 20241209 175900 348544590 6850 6850 6850 6850 0
122 20241209 175800 348544590 6850 6850 6850 6850 604
123 20241209 175700 348544590 6850 6850 6850 6850 0
124 20241209 175600 348544590 6850 6850 6850 6850 0
125 20241209 175500 348544590 6850 6850 6850 6850 0
126 20241209 175400 348544590 6850 6850 6850 6850 0
127 20241209 175300 348544590 6850 6850 6850 6850 0
128 20241209 175200 348544590 6850 6850 6850 6850 0
129 20241209 175100 348544590 6850 6850 6850 6850 0
130 20241209 175000 348544590 6850 6850 6850 6850 0
131 20241209 174900 348544590 6850 6850 6850 6850 0
132 20241209 174800 348544590 6850 6850 6850 6850 0
133 20241209 174700 348544590 6850 6850 6850 6850 0
134 20241209 174600 348544590 6850 6850 6850 6850 0
135 20241209 174500 348544590 6850 6850 6850 6850 0
136 20241209 174400 348544590 6850 6850 6850 6850 0
137 20241209 174300 348544590 6850 6850 6850 6850 0
138 20241209 174200 348544590 6850 6850 6850 6850 0
139 20241209 174100 348544590 6850 6850 6850 6850 0
140 20241209 174000 348544590 6850 6850 6850 6850 0
141 20241209 173900 348544590 6850 6850 6850 6850 0
142 20241209 173800 348544590 6850 6850 6850 6850 0
143 20241209 173700 348544590 6850 6850 6850 6850 0
144 20241209 173600 348544590 6850 6850 6850 6850 0
145 20241209 173500 348544590 6850 6850 6850 6850 0
146 20241209 173400 348544590 6850 6850 6850 6850 0
147 20241209 173300 348544590 6850 6850 6850 6850 0
148 20241209 173200 348544590 6850 6850 6850 6850 0
149 20241209 173100 348544590 6850 6850 6850 6850 0
150 20241209 173000 348544590 6850 6850 6850 6850 0
151 20241209 172900 348544590 6850 6850 6850 6850 0
152 20241209 172800 348544590 6850 6850 6850 6850 604
153 20241209 172700 348544590 6850 6850 6850 6850 0
154 20241209 172600 348544590 6850 6850 6850 6850 0
155 20241209 172500 348544590 6850 6850 6850 6850 0
156 20241209 172400 348544590 6850 6850 6850 6850 0
157 20241209 172300 348544590 6850 6850 6850 6850 0
158 20241209 172200 348544590 6850 6850 6850 6850 0
159 20241209 172100 348544590 6850 6850 6850 6850 0
160 20241209 172000 348544590 6850 6850 6850 6850 0
161 20241209 171900 348544590 6850 6850 6850 6850 0
162 20241209 171800 348544590 6850 6850 6850 6850 0
163 20241209 171700 348544590 6850 6850 6850 6850 0
164 20241209 171600 348544590 6850 6850 6850 6850 0
165 20241209 171500 348544590 6850 6850 6850 6850 0
166 20241209 171400 348544590 6850 6850 6850 6850 0
167 20241209 171300 348544590 6850 6850 6850 6850 0
168 20241209 171200 348544590 6850 6850 6850 6850 0
169 20241209 171100 348544590 6850 6850 6850 6850 0
170 20241209 171000 348544590 6850 6850 6850 6850 0
171 20241209 170900 348544590 6850 6850 6850 6850 0
172 20241209 170800 348544590 6850 6850 6850 6850 0
173 20241209 170700 348544590 6850 6850 6850 6850 0
174 20241209 170600 348544590 6850 6850 6850 6850 0
175 20241209 170500 348544590 6850 6850 6850 6850 0
176 20241209 170400 348544590 6850 6850 6850 6850 0
177 20241209 170300 348544590 6850 6850 6850 6850 0
178 20241209 170200 348544590 6850 6850 6850 6850 0
179 20241209 170100 348544590 6850 6850 6850 6850 0
180 20241209 170000 348544590 6850 6850 6850 6850 0
181 20241209 165900 348544590 6850 6850 6850 6850 0
182 20241209 165800 348544590 6850 6850 6850 6850 604
183 20241209 165700 348544590 6850 6850 6850 6850 0
184 20241209 165600 348544590 6850 6850 6850 6850 0
185 20241209 165500 348544590 6850 6850 6850 6850 0
186 20241209 165400 348544590 6850 6850 6850 6850 0
187 20241209 165300 348544590 6850 6850 6850 6850 0
188 20241209 165200 348544590 6850 6850 6850 6850 0
189 20241209 165100 348544590 6850 6850 6850 6850 0
190 20241209 165000 348544590 6850 6850 6850 6850 0
191 20241209 164900 348544590 6850 6850 6850 6850 0
192 20241209 164800 348544590 6850 6850 6850 6850 0
193 20241209 164700 348544590 6850 6850 6850 6850 0
194 20241209 164600 348544590 6850 6850 6850 6850 0
195 20241209 164500 348544590 6850 6850 6850 6850 0
196 20241209 164400 348544590 6850 6850 6850 6850 0
197 20241209 164300 348544590 6850 6850 6850 6850 0
198 20241209 164200 348544590 6850 6850 6850 6850 0
199 20241209 164100 348544590 6850 6850 6850 6850 0
200 20241209 164000 348544590 6850 6850 6850 6850 0
201 20241209 163900 348544590 6850 6850 6850 6850 0
202 20241209 163800 348544590 6850 6850 6850 6850 0
203 20241209 163700 348544590 6850 6850 6850 6850 0
204 20241209 163600 348544590 6850 6850 6850 6850 0
205 20241209 163500 348544590 6850 6850 6850 6850 0
206 20241209 163400 348544590 6850 6850 6850 6850 0
207 20241209 163300 348544590 6850 6850 6850 6850 0
208 20241209 163200 348544590 6850 6850 6850 6850 0
209 20241209 163100 348544590 6850 6850 6850 6850 0
210 20241209 163000 348544590 6850 6850 6850 6850 0
211 20241209 162900 348544590 6850 6850 6850 6850 0
212 20241209 162800 348544590 6850 6850 6850 6850 604
213 20241209 162700 348544590 6850 6850 6850 6850 0
214 20241209 162600 348544590 6850 6850 6850 6850 0
215 20241209 162500 348544590 6850 6850 6850 6850 0
216 20241209 162400 348544590 6850 6850 6850 6850 0
217 20241209 162300 348544590 6850 6850 6850 6850 0
218 20241209 162200 348544590 6850 6850 6850 6850 0
219 20241209 162100 348544590 6850 6850 6850 6850 0
220 20241209 162000 348544590 6850 6850 6850 6850 0
221 20241209 161900 348544590 6850 6850 6850 6850 0
222 20241209 161800 348544590 6850 6850 6850 6850 0
223 20241209 161700 348544590 6850 6850 6850 6850 0
224 20241209 161600 348544590 6850 6850 6850 6850 0
225 20241209 161500 348544590 6850 6850 6850 6850 0
226 20241209 161400 348544590 6850 6850 6850 6850 0
227 20241209 161300 348544590 6850 6850 6850 6850 0
228 20241209 161200 348544590 6850 6850 6850 6850 0
229 20241209 161100 348544590 6850 6850 6850 6850 0
230 20241209 161000 348544590 6850 6850 6850 6850 0
231 20241209 160900 348544590 6850 6850 6850 6850 0
232 20241209 160800 348544590 6850 6850 6850 6850 0
233 20241209 160700 348544590 6850 6850 6850 6850 0
234 20241209 160600 348544590 6850 6850 6850 6850 0
235 20241209 160500 348544590 6850 6850 6850 6850 0
236 20241209 160400 348544590 6850 6850 6850 6850 0
237 20241209 160300 348544590 6850 6850 6850 6850 0
238 20241209 160200 348544590 6850 6850 6850 6850 0
239 20241209 160100 348544590 6850 6850 6850 6850 0
240 20241209 160000 348544590 6850 6850 6850 6850 0
241 20241209 155900 348544590 6850 6850 6850 6850 0
242 20241209 155800 348544590 6850 6850 6850 6850 604
243 20241209 155700 348544590 6850 6850 6850 6850 0
244 20241209 155600 348544590 6850 6850 6850 6850 0
245 20241209 155500 348544590 6850 6850 6850 6850 0
246 20241209 155400 348544590 6850 6850 6850 6850 0
247 20241209 155300 348544590 6850 6850 6850 6850 0
248 20241209 155200 348544590 6850 6850 6850 6850 0
249 20241209 155100 348544590 6850 6850 6850 6850 0
250 20241209 155000 348544590 6850 6850 6850 6850 0
251 20241209 154900 348544590 6850 6850 6850 6850 0
252 20241209 154800 348544590 6850 6850 6850 6850 0
253 20241209 154700 348544590 6850 6850 6850 6850 0
254 20241209 154600 348544590 6850 6850 6850 6850 0
255 20241209 154500 348544590 6850 6850 6850 6850 0
256 20241209 154400 348544590 6850 6850 6850 6850 0
257 20241209 154300 348544590 6850 6850 6850 6850 0
258 20241209 154200 348544590 6850 6850 6850 6850 0
259 20241209 154100 348544590 6850 6850 6850 6850 0
260 20241209 154000 348544590 6850 6850 6850 6850 0
261 20241209 153900 348544590 6850 6850 6850 6850 0
262 20241209 153800 348544590 6850 6850 6850 6850 0
263 20241209 153700 348544590 6850 6850 6850 6850 0
264 20241209 153600 348544590 6850 6850 6850 6850 0
265 20241209 153500 348544590 6850 6850 6850 6850 0
266 20241209 153400 348544590 6850 6850 6850 6850 0
267 20241209 153300 348544590 6850 6850 6850 6850 0
268 20241209 153200 348544590 6850 6850 6850 6850 0
269 20241209 153100 348544590 6850 6850 6850 6850 0
270 20241209 153000 348544590 6850 6850 6850 6850 604
271 20241209 152900 344407190 6900 6900 6900 6900 0
272 20241209 152800 344407190 6900 6900 6900 6900 0
273 20241209 152700 344407190 6900 6900 6900 6900 0
274 20241209 152600 344407190 6900 6900 6900 6900 0
275 20241209 152500 344407190 6900 6900 6900 6900 0
276 20241209 152400 344407190 6900 6900 6900 6900 0
277 20241209 152300 344407190 6900 6900 6900 6900 0
278 20241209 152200 344407190 6900 6900 6900 6900 0
279 20241209 152100 344407190 6900 6900 6900 6900 0
280 20241209 152000 344407190 6900 6900 6900 6900 0
281 20241209 151900 344407190 6900 6950 6950 6900 348
282 20241209 151800 342005740 6960 6960 6960 6960 0
283 20241209 151700 342005740 6960 6900 6960 6900 362
284 20241209 151600 339507820 6900 6910 6960 6900 544
285 20241209 151500 335751570 6910 6930 6930 6910 271
286 20241209 151400 333876360 6960 6960 6960 6960 1
287 20241209 151300 333869400 6950 6950 6950 6950 0
288 20241209 151200 333869400 6950 6950 6950 6950 6
289 20241209 151100 333827700 6960 6960 6960 6960 1
290 20241209 151000 333820740 6920 6920 6920 6920 32
291 20241209 150900 333599300 6940 6940 6940 6940 0
292 20241209 150800 333599300 6940 6940 6940 6940 0
293 20241209 150700 333599300 6940 6950 6950 6930 132
294 20241209 150600 332683550 6940 6940 6940 6940 20
295 20241209 150500 332544750 6970 6970 6970 6970 0
296 20241209 150400 332544750 6970 6970 6970 6970 1
297 20241209 150300 332537780 6950 6950 6970 6950 3
298 20241209 150200 332516910 6970 6970 6970 6970 0
299 20241209 150100 332516910 6970 6970 6970 6970 0
300 20241209 150000 332516910 6970 6960 6970 6960 5
301 20241209 145900 332482100 6960 6960 6960 6960 0
302 20241209 145800 332482100 6960 6960 6960 6960 13
303 20241209 145700 332391620 6960 6960 6960 6960 0
304 20241209 145600 332391620 6960 6960 6960 6960 0
305 20241209 145500 332391620 6960 6960 6960 6960 1
306 20241209 145400 332384660 6960 6960 6960 6960 0
307 20241209 145300 332384660 6960 6960 6960 6960 0
308 20241209 145200 332384660 6960 6960 6960 6950 7
309 20241209 145100 332335990 6940 6940 6940 6940 6
310 20241209 145000 332294350 6970 6970 6970 6970 0
311 20241209 144900 332294350 6970 6950 6980 6950 451
312 20241209 144800 329159820 6960 6980 6980 6960 489
313 20241209 144700 325751540 7000 7000 7000 7000 0
314 20241209 144600 325751540 7000 6970 7000 6970 501
315 20241209 144500 322259540 7000 6970 7000 6970 86
316 20241209 144400 321660090 7000 7000 7000 7000 1
317 20241209 144300 321653090 7000 7000 7000 7000 0
318 20241209 144200 321653090 7000 6990 7000 6990 9
319 20241209 144100 321590170 6990 6990 6990 6990 0
320 20241209 144000 321590170 6990 6990 6990 6990 0
321 20241209 143900 321590170 6990 6990 6990 6990 0
322 20241209 143800 321590170 6990 6990 6990 6990 0
323 20241209 143700 321590170 6990 6990 6990 6990 0
324 20241209 143600 321590170 6990 6990 6990 6990 0
325 20241209 143500 321590170 6990 6990 6990 6990 0
326 20241209 143400 321590170 6990 6990 6990 6990 6
327 20241209 143300 321548230 6990 6990 6990 6990 5
328 20241209 143200 321513280 6980 6990 6990 6980 18
329 20241209 143100 321387600 6990 6980 6990 6980 2
330 20241209 143000 321373630 7000 7000 7000 7000 2
331 20241209 142900 321359630 6990 6990 6990 6990 10
332 20241209 142800 321289730 7010 7010 7010 7010 1
333 20241209 142700 321282720 6990 6990 6990 6990 1
334 20241209 142600 321275730 7010 7010 7010 7010 0
335 20241209 142500 321275730 7010 7010 7010 7010 1
336 20241209 142400 321268720 7000 7000 7000 7000 0
337 20241209 142300 321268720 7000 7000 7000 7000 143
338 20241209 142200 320267720 7000 7000 7000 7000 15
339 20241209 142100 320162720 7000 7010 7010 7000 293
340 20241209 142000 318111580 7000 7000 7000 7000 50
341 20241209 141900 317761580 7000 7000 7010 7000 200
342 20241209 141800 316360720 7050 7050 7050 7050 0
343 20241209 141700 316360720 7050 7050 7050 7050 1
344 20241209 141600 316353670 6980 7000 7000 6980 66
345 20241209 141500 315891920 7000 7000 7000 7000 0
346 20241209 141400 315891920 7000 7000 7000 7000 2
347 20241209 141300 315877920 7000 6980 7000 6980 328
348 20241209 141200 313587590 6970 6970 6970 6970 0
349 20241209 141100 313587590 6970 6970 6970 6970 0
350 20241209 141000 313587590 6970 6990 6990 6970 21
351 20241209 140900 313441200 6990 6990 6990 6990 4
352 20241209 140800 313413240 6990 6990 6990 6990 7
353 20241209 140700 313364310 6990 6980 6990 6980 119
354 20241209 140600 312533680 6980 6980 6980 6980 0
355 20241209 140500 312533680 6980 6980 6980 6980 31
356 20241209 140400 312317300 6990 6990 6990 6990 0
357 20241209 140300 312317300 6990 6990 6990 6990 0
358 20241209 140200 312317300 6990 6990 6990 6990 20
359 20241209 140100 312177500 6990 6990 6990 6990 13
360 20241209 140000 312086630 6990 6990 6990 6990 0
361 20241209 135900 312086630 6990 6990 6990 6990 1
362 20241209 135800 312079640 7070 7070 7070 7070 0
363 20241209 135700 312079640 7070 7070 7070 7070 0
364 20241209 135600 312079640 7070 7070 7070 7070 0
365 20241209 135500 312079640 7070 7070 7070 7070 1
366 20241209 135400 312072570 7070 7070 7070 7070 0
367 20241209 135300 312072570 7070 7070 7070 7070 1
368 20241209 135200 312065500 7030 7030 7030 7030 102
369 20241209 135100 311348440 7020 6980 7020 6970 957
370 20241209 135000 304669320 7030 7030 7030 7030 0
371 20241209 134900 304669320 7030 7030 7030 7030 0
372 20241209 134800 304669320 7030 7010 7030 7010 101
373 20241209 134700 303960310 6980 6980 6980 6980 10
374 20241209 134600 303890510 6980 6980 6980 6980 70
375 20241209 134500 303401910 6980 6990 6990 6980 120
376 20241209 134400 302564140 7070 7070 7070 6990 37
377 20241209 134300 302305280 7010 7020 7020 7010 50
378 20241209 134200 301954660 7090 7090 7090 7090 0
379 20241209 134100 301954660 7090 7090 7090 7090 0
380 20241209 134000 301954660 7090 7090 7090 7090 0
381 20241209 133900 301954660 7090 7090 7090 7090 0
382 20241209 133800 301954660 7090 7090 7090 7090 1
383 20241209 133700 301947570 7090 7090 7090 7090 0
384 20241209 133600 301947570 7090 7090 7090 7090 0
385 20241209 133500 301947570 7090 7090 7090 7090 7
386 20241209 133400 301897940 7090 7090 7090 7090 0
387 20241209 133300 301897940 7090 7090 7090 7090 0
388 20241209 133200 301897940 7090 7090 7090 7090 0
389 20241209 133100 301897940 7090 7080 7090 7080 200
390 20241209 133000 300481140 7090 7090 7090 7090 0
391 20241209 132900 300481140 7090 7060 7090 7060 500
392 20241209 132800 296943850 7060 7020 7060 7020 101
393 20241209 132700 296234790 7090 7090 7090 7090 0
394 20241209 132600 296234790 7090 7090 7090 7090 0
395 20241209 132500 296234790 7090 7090 7090 7090 0
396 20241209 132400 296234790 7090 7090 7090 7090 0
397 20241209 132300 296234790 7090 7090 7090 7090 0
398 20241209 132200 296234790 7090 7090 7090 7090 0
399 20241209 132100 296234790 7090 7090 7090 7090 0
400 20241209 132000 296234790 7090 7090 7090 7090 0
401 20241209 131900 296234790 7090 7090 7090 7090 0
402 20241209 131800 296234790 7090 7090 7090 7090 0
403 20241209 131700 296234790 7090 7090 7090 7090 0
404 20241209 131600 296234790 7090 7090 7090 7090 3
405 20241209 131500 296213520 7080 7080 7080 7080 80
406 20241209 131400 295647120 7030 7030 7030 7030 0
407 20241209 131300 295647120 7030 7030 7030 7030 500
408 20241209 131200 292132120 7050 7050 7050 7050 120
409 20241209 131100 291286120 7050 7050 7050 7050 0
410 20241209 131000 291286120 7050 7050 7050 7050 0
411 20241209 130900 291286120 7050 7050 7050 7050 0
412 20241209 130800 291286120 7050 7050 7050 7050 0
413 20241209 130700 291286120 7050 7050 7050 7050 0
414 20241209 130600 291286120 7050 7050 7050 7050 0
415 20241209 130500 291286120 7050 7050 7050 7050 420
416 20241209 130400 288325120 7080 7080 7080 7080 0
417 20241209 130300 288325120 7080 7080 7080 7080 1000
418 20241209 130200 281245120 7090 7070 7090 7070 200
419 20241209 130100 279828820 7090 7090 7090 7090 0
420 20241209 130000 279828820 7090 7000 7090 7000 5
421 20241209 125900 279793560 7090 7090 7090 7090 0
422 20241209 125800 279793560 7090 6990 7090 6990 1870
423 20241209 125700 266697310 6970 6970 6970 6970 1
424 20241209 125600 266690340 7000 7000 7000 7000 0
425 20241209 125500 266690340 7000 7000 7000 7000 0
426 20241209 125400 266690340 7000 7000 7000 7000 0
427 20241209 125300 266690340 7000 7000 7000 7000 0
428 20241209 125200 266690340 7000 7000 7000 7000 0
429 20241209 125100 266690340 7000 6980 7000 6980 121
430 20241209 125000 265845740 6970 6970 6970 6970 3
431 20241209 124900 265824830 7000 7000 7000 7000 0
432 20241209 124800 265824830 7000 7000 7000 7000 6
433 20241209 124700 265782830 7000 6960 7000 6960 2
434 20241209 124600 265768870 6970 6970 6970 6970 0
435 20241209 124500 265768870 6970 6960 6970 6960 17
436 20241209 124400 265650390 7000 6950 7000 6950 40
437 20241209 124300 265372340 6950 6950 6950 6950 0
438 20241209 124200 265372340 6950 6950 6950 6950 0
439 20241209 124100 265372340 6950 6950 6950 6950 240
440 20241209 124000 263704340 6950 6970 6970 6950 25
441 20241209 123900 263530140 6980 7000 7000 6980 1439
442 20241209 123800 253457480 7000 7000 7000 7000 0
443 20241209 123700 253457480 7000 7000 7000 7000 1
444 20241209 123600 253450480 7050 7050 7050 7050 1
445 20241209 123500 253443430 7000 7000 7000 7000 391
446 20241209 123400 250706430 7060 7060 7060 7060 0
447 20241209 123300 250706430 7060 7060 7060 7060 0
448 20241209 123200 250706430 7060 7060 7060 7060 0
449 20241209 123100 250706430 7060 7060 7060 7060 1
450 20241209 123000 250699370 7080 7000 7080 7000 5
451 20241209 122900 250664210 7080 7080 7080 7080 31
452 20241209 122800 250444730 6980 6980 6980 6980 2
453 20241209 122700 250430770 7090 7030 7090 7030 135
454 20241209 122600 249481660 7030 7030 7030 7030 100
455 20241209 122500 248778660 7030 7030 7030 6960 21
456 20241209 122400 248632180 7030 7030 7030 7030 89
457 20241209 122300 248006510 7030 7030 7030 6960 159
458 20241209 122200 246899730 6970 6960 6970 6960 185
459 20241209 122100 245612120 6960 7020 7020 6960 2334
460 20241209 122000 229286520 7030 7040 7040 7030 2558
461 20241209 121900 211278320 7040 7040 7040 7040 0
462 20241209 121800 211278320 7040 7060 7060 7040 2358
463 20241209 121700 194654800 7060 7070 7070 7060 875
464 20241209 121600 188468740 7070 7070 7070 7070 719
465 20241209 121500 183385410 7070 7070 7070 7070 19
466 20241209 121400 183251080 7070 7080 7080 7070 300
467 20241209 121300 181129770 7110 7110 7110 7110 0
468 20241209 121200 181129770 7110 7110 7110 7110 0
469 20241209 121100 181129770 7110 7070 7110 7070 50
470 20241209 121000 180776040 7120 7070 7120 7070 182
471 20241209 120900 179484830 7070 7070 7070 7070 73
472 20241209 120800 178968720 7070 7070 7070 7070 299
473 20241209 120700 176854790 7070 7080 7080 7070 551
474 20241209 120600 172958660 7080 7080 7080 7080 100
475 20241209 120500 172250660 7080 7080 7150 7080 292
476 20241209 120400 170183230 7150 7080 7150 7080 421
477 20241209 120300 167202280 7100 7100 7100 7100 1
478 20241209 120200 167195180 7100 7100 7100 7100 0
479 20241209 120100 167195180 7100 7100 7100 7100 114
480 20241209 120000 166385780 7090 7090 7090 7090 4
481 20241209 115900 166357420 7090 7090 7090 7090 37
482 20241209 115800 166095090 7160 7160 7160 7160 1
483 20241209 115700 166087930 7160 7090 7160 7080 984
484 20241209 115600 159102040 7100 7110 7110 7100 284
485 20241209 115500 157085430 7180 7120 7180 7120 19
486 20241209 115400 156950090 7120 7120 7120 7120 0
487 20241209 115300 156950090 7120 7120 7120 7120 20
488 20241209 115200 156807690 7120 7120 7120 7120 0
489 20241209 115100 156807690 7120 7120 7120 7120 100
490 20241209 115000 156095690 7110 7110 7110 7110 5
491 20241209 114900 156060140 7190 7190 7190 7190 1
492 20241209 114800 156052950 7150 7150 7150 7150 0
493 20241209 114700 156052950 7150 7150 7150 7150 1
494 20241209 114600 156045800 7220 7220 7220 7220 0
495 20241209 114500 156045800 7220 7180 7220 7180 100
496 20241209 114400 155324990 7180 7180 7180 7180 0
497 20241209 114300 155324990 7180 7180 7180 7180 1
498 20241209 114200 155317810 7110 7110 7110 7110 300
499 20241209 114100 153184810 7110 7120 7120 7110 122
500 20241209 114000 152316190 7110 7110 7180 7110 136
501 20241209 113900 151340990 7150 7150 7150 7150 0
502 20241209 113800 151340990 7150 7150 7150 7150 100
503 20241209 113700 150625990 7200 7120 7200 7120 103
504 20241209 113600 149889550 7150 7150 7150 7150 128
505 20241209 113500 148974350 7150 7150 7150 7150 8
506 20241209 113400 148917150 7150 7150 7150 7150 100
507 20241209 113300 148202150 7110 7110 7110 7110 0
508 20241209 113200 148202150 7110 7110 7110 7110 0
509 20241209 113100 148202150 7110 7110 7110 7100 139
510 20241209 113000 147214050 7100 7100 7100 7100 5
511 20241209 112900 147178550 7110 7110 7110 7110 0
512 20241209 112800 147178550 7110 7110 7110 7110 500
513 20241209 112700 143623550 7110 7110 7110 7110 1
514 20241209 112600 143616440 7110 7120 7120 7110 200
515 20241209 112500 142193990 7140 7140 7140 7140 346
516 20241209 112400 139723550 7140 7140 7140 7140 219
517 20241209 112300 138159890 7150 7150 7150 7150 13
518 20241209 112200 138066940 7160 7160 7160 7160 0
519 20241209 112100 138066940 7160 7160 7160 7160 108
520 20241209 112000 137293660 7150 7150 7150 7150 4
521 20241209 111900 137265060 7250 7230 7250 7230 500
522 20241209 111800 133644530 7220 7220 7220 7220 208
523 20241209 111700 132142770 7150 7150 7150 7150 1
524 20241209 111600 132135620 7150 7150 7150 7150 1
525 20241209 111500 132128470 7150 7140 7150 7140 9
526 20241209 111400 132064130 7220 7120 7220 7120 21
527 20241209 111300 131914130 7120 7120 7120 7120 0
528 20241209 111200 131914130 7120 7120 7120 7120 0
529 20241209 111100 131914130 7120 7120 7120 7120 132
530 20241209 111000 130974290 7110 7110 7110 7110 3
531 20241209 110900 130952960 7230 7230 7230 7230 0
532 20241209 110800 130952960 7230 7190 7230 7190 500
533 20241209 110700 127341710 7180 7110 7180 7110 2
534 20241209 110600 127327420 7190 7170 7190 7170 200
535 20241209 110500 125890590 7170 7170 7170 7170 0
536 20241209 110400 125890590 7170 7100 7170 7100 63
537 20241209 110300 125443220 7100 7100 7100 7100 0
538 20241209 110200 125443220 7100 7100 7100 7100 0
539 20241209 110100 125443220 7100 7100 7100 7100 120
540 20241209 110000 124591220 7100 7140 7140 7100 1005
541 20241209 105900 117455080 7110 7110 7110 7110 0
542 20241209 105800 117455080 7110 7110 7110 7110 0
543 20241209 105700 117455080 7110 7110 7110 7110 1
544 20241209 105600 117447970 7210 7200 7210 7200 50
545 20241209 105500 117087620 7180 7150 7180 7150 101
546 20241209 105400 116364200 7160 7140 7160 7140 51
547 20241209 105300 115999540 7120 7120 7120 7120 0
548 20241209 105200 115999540 7120 7120 7120 7120 80
549 20241209 105100 115429940 7120 7120 7120 7120 40
550 20241209 105000 115145140 7120 7120 7120 7120 29
551 20241209 104900 114938660 7120 7120 7120 7120 0
552 20241209 104800 114938660 7120 7120 7120 7120 0
553 20241209 104700 114938660 7120 7120 7120 7120 1
554 20241209 104600 114931540 7130 7130 7130 7130 20
555 20241209 104500 114788940 7130 7210 7210 7130 6
556 20241209 104400 114745920 7200 7170 7200 7170 300
557 20241209 104300 112590690 7170 7170 7170 7170 0
558 20241209 104200 112590690 7170 7170 7170 7170 1
559 20241209 104100 112583520 7180 7180 7180 7180 0
560 20241209 104000 112583520 7180 7110 7180 7110 8
561 20241209 103900 112526360 7180 7130 7180 7130 87
562 20241209 103800 111906000 7130 7130 7130 7130 369
563 20241209 103700 109275030 7130 7130 7130 7130 10
564 20241209 103600 109203730 7180 7180 7180 7180 0
565 20241209 103500 109203730 7180 7180 7180 7180 4
566 20241209 103400 109175010 7190 7190 7190 7190 0
567 20241209 103300 109175010 7190 7190 7190 7190 0
568 20241209 103200 109175010 7190 7190 7190 7190 2
569 20241209 103100 109160630 7160 7150 7160 7150 337
570 20241209 103000 106748710 7150 7150 7150 7150 81
571 20241209 102900 106169560 7200 7150 7200 7150 121
572 20241209 102800 105304320 7150 7150 7150 7150 0
573 20241209 102700 105304320 7150 7160 7160 7150 22
574 20241209 102600 105147010 7200 7200 7200 7200 0
575 20241209 102500 105147010 7200 7160 7200 7160 3
576 20241209 102400 105125450 7210 7210 7210 7210 3
577 20241209 102300 105103820 7220 7220 7220 7220 0
578 20241209 102200 105103820 7220 7220 7220 7220 0
579 20241209 102100 105103820 7220 7220 7220 7220 3
580 20241209 102000 105082160 7210 7160 7210 7150 31
581 20241209 101900 104860100 7230 7230 7230 7230 0
582 20241209 101800 104860100 7230 7220 7230 7220 4
583 20241209 101700 104831200 7160 7160 7160 7160 1
584 20241209 101600 104824040 7240 7240 7240 7240 0
585 20241209 101500 104824040 7240 7240 7240 7240 1
586 20241209 101400 104816800 7160 7220 7220 7160 101
587 20241209 101300 104087640 7220 7210 7220 7210 3
588 20241209 101200 104066000 7200 7150 7200 7150 163
589 20241209 101100 102900400 7150 7150 7150 7150 120
590 20241209 101000 102042400 7120 7190 7210 7120 8
591 20241209 100900 101985100 7180 7180 7180 7180 4
592 20241209 100800 101956380 7100 7100 7100 7100 0
593 20241209 100700 101956380 7100 7210 7210 7100 101
594 20241209 100600 101228280 7210 7210 7210 7210 0
595 20241209 100500 101228280 7210 7090 7210 7090 11
596 20241209 100400 101150080 7220 7170 7220 7170 300
597 20241209 100300 98986280 7170 7150 7170 7150 100
598 20241209 100200 98270340 7160 7120 7160 7120 200
599 20241209 100100 96842150 7140 7120 7140 7120 8
600 20241209 100000 96785150 7150 7030 7150 7030 22
601 20241209 095900 96628500 7150 7140 7150 7140 7
602 20241209 095800 96578510 7140 7110 7140 7050 31
603 20241209 095700 96359810 7000 7040 7040 7000 1307
604 20241209 095600 87201370 7040 7140 7150 7040 15
605 20241209 095500 87094300 7150 7150 7150 7150 0
606 20241209 095400 87094300 7150 7150 7150 7150 8
607 20241209 095300 87037100 7120 7120 7120 7120 21
608 20241209 095200 86887580 7120 7120 7120 7120 0
609 20241209 095100 86887580 7120 7100 7120 7100 173
610 20241209 095000 85658740 7110 7030 7110 7030 410
611 20241209 094900 82747170 7100 7100 7100 7100 1
612 20241209 094800 82740070 7090 7090 7090 7090 0
613 20241209 094700 82740070 7090 7010 7090 7010 3
614 20241209 094600 82718880 7020 7020 7020 7020 0
615 20241209 094500 82718880 7020 7010 7020 7010 11
616 20241209 094400 82641670 7110 7090 7110 7090 500
617 20241209 094300 79089140 7100 7080 7110 7080 202
618 20241209 094200 77653740 7080 7020 7080 7020 123
619 20241209 094100 76786570 7000 6980 7000 6970 1084
620 20241209 094000 69229470 6970 6970 6970 6970 4
621 20241209 093900 69201590 6970 6970 6970 6970 0
622 20241209 093800 69201590 6970 6970 6970 6970 0
623 20241209 093700 69201590 6970 6970 6970 6970 2
624 20241209 093600 69187650 7020 7010 7020 7000 1148
625 20241209 093500 61145620 7010 7010 7010 7010 1
626 20241209 093400 61138610 7010 7030 7030 7010 1741
627 20241209 093300 48931270 7030 7030 7030 7030 32
628 20241209 093200 48706310 7030 7030 7030 7030 2000
629 20241209 093100 34646310 7040 7040 7040 7040 120
630 20241209 093000 33801510 7030 7030 7030 7030 3
631 20241209 092900 33780420 7040 7040 7040 7040 0
632 20241209 092800 33780420 7040 7050 7050 7030 1099
633 20241209 092700 26040080 7050 7050 7050 7050 1
634 20241209 092600 26033030 7060 7060 7060 7060 0
635 20241209 092500 26033030 7060 7080 7080 7060 332
636 20241209 092400 23686390 7070 7070 7070 7070 0
637 20241209 092300 23686390 7070 7080 7080 7070 256
638 20241209 092200 21876070 7070 7070 7070 7070 0
639 20241209 092100 21876070 7070 7060 7070 7060 122
640 20241209 092000 21013550 7060 7070 7080 7060 104
641 20241209 091900 20279040 7060 7240 7240 7060 1296
642 20241209 091800 11083630 7240 7190 7240 7190 11
643 20241209 091700 11004480 7150 7150 7150 7150 1
644 20241209 091600 10997330 7150 7150 7150 7150 0
645 20241209 091500 10997330 7150 7150 7150 7150 14
646 20241209 091400 10897230 7110 7110 7110 7110 21
647 20241209 091300 10747920 7200 7100 7200 7100 41
648 20241209 091200 10454820 7170 7170 7170 7170 131
649 20241209 091100 9515550 7170 7170 7170 7170 1
650 20241209 091000 9508380 7200 7190 7200 7180 25
651 20241209 090900 9328460 7230 7230 7230 7230 18
652 20241209 090800 9198320 7040 7040 7040 7040 0
653 20241209 090700 9198320 7040 7100 7100 7040 372
654 20241209 090600 6558220 7100 7330 7330 7090 375
655 20241209 090500 3876230 7330 7340 7340 7330 35
656 20241209 090400 3619670 7460 7460 7460 7460 0
657 20241209 090300 3619670 7460 7460 7460 7460 0
658 20241209 090200 3619670 7460 7460 7460 7460 0
659 20241209 090100 3619670 7460 7460 7470 7460 269
660 20241209 090000 1612500 7500 7500 7500 7500 215