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

667
091580/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,667 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,200500,772332650,6540,6540,6540,6540,2571
20241209,200400,772332650,6540,6540,6540,6540,0
20241209,200300,772332650,6540,6540,6540,6540,0
20241209,200200,772332650,6540,6540,6540,6540,0
20241209,200100,772332650,6540,6540,6540,6540,0
20241209,200000,772332650,6540,6540,6540,6540,0
20241209,195900,772332650,6540,6540,6540,6540,0
20241209,195800,772332650,6540,6540,6540,6540,0
20241209,195700,772332650,6540,6540,6540,6540,0
20241209,195600,772332650,6540,6540,6540,6540,0
20241209,195500,772332650,6540,6540,6540,6540,0
20241209,195400,772332650,6540,6540,6540,6540,0
20241209,195300,772332650,6540,6540,6540,6540,0
20241209,195200,772332650,6540,6540,6540,6540,0
20241209,195100,772332650,6540,6540,6540,6540,0
20241209,195000,772332650,6540,6540,6540,6540,0
20241209,194900,772332650,6540,6540,6540,6540,0
20241209,194800,772332650,6540,6540,6540,6540,0
20241209,194700,772332650,6540,6540,6540,6540,0
20241209,194600,772332650,6540,6540,6540,6540,0
20241209,194500,772332650,6540,6540,6540,6540,0
20241209,194400,772332650,6540,6540,6540,6540,0
20241209,194300,772332650,6540,6540,6540,6540,0
20241209,194200,772332650,6540,6540,6540,6540,0
20241209,194100,772332650,6540,6540,6540,6540,0
20241209,194000,772332650,6540,6540,6540,6540,0
20241209,193900,772332650,6540,6540,6540,6540,0
20241209,193800,772332650,6540,6540,6540,6540,0
20241209,193700,772332650,6540,6540,6540,6540,0
20241209,193600,772332650,6540,6540,6540,6540,0
20241209,193500,772332650,6540,6540,6540,6540,2571
20241209,193400,772332650,6540,6540,6540,6540,0
20241209,193300,772332650,6540,6540,6540,6540,0
20241209,193200,772332650,6540,6540,6540,6540,0
20241209,193100,772332650,6540,6540,6540,6540,0
20241209,193000,772332650,6540,6540,6540,6540,0
20241209,192900,772332650,6540,6540,6540,6540,0
20241209,192800,772332650,6540,6540,6540,6540,0
20241209,192700,772332650,6540,6540,6540,6540,0
20241209,192600,772332650,6540,6540,6540,6540,0
20241209,192500,772332650,6540,6540,6540,6540,0
20241209,192400,772332650,6540,6540,6540,6540,0
20241209,192300,772332650,6540,6540,6540,6540,0
20241209,192200,772332650,6540,6540,6540,6540,0
20241209,192100,772332650,6540,6540,6540,6540,0
20241209,192000,772332650,6540,6540,6540,6540,0
20241209,191900,772332650,6540,6540,6540,6540,0
20241209,191800,772332650,6540,6540,6540,6540,0
20241209,191700,772332650,6540,6540,6540,6540,0
20241209,191600,772332650,6540,6540,6540,6540,0
20241209,191500,772332650,6540,6540,6540,6540,0
20241209,191400,772332650,6540,6540,6540,6540,0
20241209,191300,772332650,6540,6540,6540,6540,0
20241209,191200,772332650,6540,6540,6540,6540,0
20241209,191100,772332650,6540,6540,6540,6540,0
20241209,191000,772332650,6540,6540,6540,6540,0
20241209,190900,772332650,6540,6540,6540,6540,0
20241209,190800,772332650,6540,6540,6540,6540,0
20241209,190700,772332650,6540,6540,6540,6540,0
20241209,190600,772332650,6540,6540,6540,6540,0
20241209,190500,772332650,6540,6540,6540,6540,2571
20241209,190400,772332650,6540,6540,6540,6540,0
20241209,190300,772332650,6540,6540,6540,6540,0
20241209,190200,772332650,6540,6540,6540,6540,0
20241209,190100,772332650,6540,6540,6540,6540,0
20241209,190000,772332650,6540,6540,6540,6540,0
20241209,185900,772332650,6540,6540,6540,6540,0
20241209,185800,772332650,6540,6540,6540,6540,0
20241209,185700,772332650,6540,6540,6540,6540,0
20241209,185600,772332650,6540,6540,6540,6540,0
20241209,185500,772332650,6540,6540,6540,6540,0
20241209,185400,772332650,6540,6540,6540,6540,0
20241209,185300,772332650,6540,6540,6540,6540,0
20241209,185200,772332650,6540,6540,6540,6540,0
20241209,185100,772332650,6540,6540,6540,6540,0
20241209,185000,772332650,6540,6540,6540,6540,0
20241209,184900,772332650,6540,6540,6540,6540,0
20241209,184800,772332650,6540,6540,6540,6540,0
20241209,184700,772332650,6540,6540,6540,6540,0
20241209,184600,772332650,6540,6540,6540,6540,0
20241209,184500,772332650,6540,6540,6540,6540,0
20241209,184400,772332650,6540,6540,6540,6540,0
20241209,184300,772332650,6540,6540,6540,6540,0
20241209,184200,772332650,6540,6540,6540,6540,0
20241209,184100,772332650,6540,6540,6540,6540,0
20241209,184000,772332650,6540,6540,6540,6540,0
20241209,183900,772332650,6540,6540,6540,6540,0
20241209,183800,772332650,6540,6540,6540,6540,0
20241209,183700,772332650,6540,6540,6540,6540,0
20241209,183600,772332650,6540,6540,6540,6540,0
20241209,183500,772332650,6540,6540,6540,6540,2571
20241209,183400,772332650,6540,6540,6540,6540,0
20241209,183300,772332650,6540,6540,6540,6540,0
20241209,183200,772332650,6540,6540,6540,6540,0
20241209,183100,772332650,6540,6540,6540,6540,0
20241209,183000,772332650,6540,6540,6540,6540,0
20241209,182900,772332650,6540,6540,6540,6540,0
20241209,182800,772332650,6540,6540,6540,6540,0
20241209,182700,772332650,6540,6540,6540,6540,0
20241209,182600,772332650,6540,6540,6540,6540,0
20241209,182500,772332650,6540,6540,6540,6540,0
20241209,182400,772332650,6540,6540,6540,6540,0
20241209,182300,772332650,6540,6540,6540,6540,0
20241209,182200,772332650,6540,6540,6540,6540,0
20241209,182100,772332650,6540,6540,6540,6540,0
20241209,182000,772332650,6540,6540,6540,6540,0
20241209,181900,772332650,6540,6540,6540,6540,0
20241209,181800,772332650,6540,6540,6540,6540,0
20241209,181700,772332650,6540,6540,6540,6540,0
20241209,181600,772332650,6540,6540,6540,6540,0
20241209,181500,772332650,6540,6540,6540,6540,0
20241209,181400,772332650,6540,6540,6540,6540,0
20241209,181300,772332650,6540,6540,6540,6540,0
20241209,181200,772332650,6540,6540,6540,6540,0
20241209,181100,772332650,6540,6540,6540,6540,0
20241209,181000,772332650,6540,6540,6540,6540,0
20241209,180900,772332650,6540,6540,6540,6540,0
20241209,180800,772332650,6540,6540,6540,6540,0
20241209,180700,772332650,6540,6540,6540,6540,0
20241209,180600,772332650,6540,6540,6540,6540,0
20241209,180500,772332650,6540,6540,6540,6540,2571
20241209,180400,772332650,6540,6540,6540,6540,0
20241209,180300,772332650,6540,6540,6540,6540,0
20241209,180200,772332650,6540,6540,6540,6540,0
20241209,180100,772332650,6540,6540,6540,6540,0
20241209,180000,772332650,6540,6540,6540,6540,0
20241209,175900,772332650,6540,6540,6540,6540,0
20241209,175800,772332650,6540,6540,6540,6540,0
20241209,175700,772332650,6540,6540,6540,6540,0
20241209,175600,772332650,6540,6540,6540,6540,0
20241209,175500,772332650,6540,6540,6540,6540,0
20241209,175400,772332650,6540,6540,6540,6540,0
20241209,175300,772332650,6540,6540,6540,6540,0
20241209,175200,772332650,6540,6540,6540,6540,0
20241209,175100,772332650,6540,6540,6540,6540,0
20241209,175000,772332650,6540,6540,6540,6540,0
20241209,174900,772332650,6540,6540,6540,6540,0
20241209,174800,772332650,6540,6540,6540,6540,0
20241209,174700,772332650,6540,6540,6540,6540,0
20241209,174600,772332650,6540,6540,6540,6540,0
20241209,174500,772332650,6540,6540,6540,6540,0
20241209,174400,772332650,6540,6540,6540,6540,0
20241209,174300,772332650,6540,6540,6540,6540,0
20241209,174200,772332650,6540,6540,6540,6540,0
20241209,174100,772332650,6540,6540,6540,6540,0
20241209,174000,772332650,6540,6540,6540,6540,0
20241209,173900,772332650,6540,6540,6540,6540,0
20241209,173800,772332650,6540,6540,6540,6540,0
20241209,173700,772332650,6540,6540,6540,6540,0
20241209,173600,772332650,6540,6540,6540,6540,0
20241209,173500,772332650,6540,6540,6540,6540,2571
20241209,173400,772332650,6540,6540,6540,6540,0
20241209,173300,772332650,6540,6540,6540,6540,0
20241209,173200,772332650,6540,6540,6540,6540,0
20241209,173100,772332650,6540,6540,6540,6540,0
20241209,173000,772332650,6540,6540,6540,6540,0
20241209,172900,772332650,6540,6540,6540,6540,0
20241209,172800,772332650,6540,6540,6540,6540,0
20241209,172700,772332650,6540,6540,6540,6540,0
20241209,172600,772332650,6540,6540,6540,6540,0
20241209,172500,772332650,6540,6540,6540,6540,0
20241209,172400,772332650,6540,6540,6540,6540,0
20241209,172300,772332650,6540,6540,6540,6540,0
20241209,172200,772332650,6540,6540,6540,6540,0
20241209,172100,772332650,6540,6540,6540,6540,0
20241209,172000,772332650,6540,6540,6540,6540,0
20241209,171900,772332650,6540,6540,6540,6540,0
20241209,171800,772332650,6540,6540,6540,6540,0
20241209,171700,772332650,6540,6540,6540,6540,0
20241209,171600,772332650,6540,6540,6540,6540,0
20241209,171500,772332650,6540,6540,6540,6540,0
20241209,171400,772332650,6540,6540,6540,6540,0
20241209,171300,772332650,6540,6540,6540,6540,0
20241209,171200,772332650,6540,6540,6540,6540,0
20241209,171100,772332650,6540,6540,6540,6540,0
20241209,171000,772332650,6540,6540,6540,6540,0
20241209,170900,772332650,6540,6540,6540,6540,0
20241209,170800,772332650,6540,6540,6540,6540,0
20241209,170700,772332650,6540,6540,6540,6540,0
20241209,170600,772332650,6540,6540,6540,6540,0
20241209,170500,772332650,6540,6540,6540,6540,2571
20241209,170400,772332650,6540,6540,6540,6540,0
20241209,170300,772332650,6540,6540,6540,6540,0
20241209,170200,772332650,6540,6540,6540,6540,0
20241209,170100,772332650,6540,6540,6540,6540,0
20241209,170000,772332650,6540,6540,6540,6540,0
20241209,165900,772332650,6540,6540,6540,6540,0
20241209,165800,772332650,6540,6540,6540,6540,0
20241209,165700,772332650,6540,6540,6540,6540,0
20241209,165600,772332650,6540,6540,6540,6540,0
20241209,165500,772332650,6540,6540,6540,6540,0
20241209,165400,772332650,6540,6540,6540,6540,0
20241209,165300,772332650,6540,6540,6540,6540,0
20241209,165200,772332650,6540,6540,6540,6540,0
20241209,165100,772332650,6540,6540,6540,6540,0
20241209,165000,772332650,6540,6540,6540,6540,0
20241209,164900,772332650,6540,6540,6540,6540,0
20241209,164800,772332650,6540,6540,6540,6540,0
20241209,164700,772332650,6540,6540,6540,6540,0
20241209,164600,772332650,6540,6540,6540,6540,0
20241209,164500,772332650,6540,6540,6540,6540,0
20241209,164400,772332650,6540,6540,6540,6540,0
20241209,164300,772332650,6540,6540,6540,6540,0
20241209,164200,772332650,6540,6540,6540,6540,0
20241209,164100,772332650,6540,6540,6540,6540,0
20241209,164000,772332650,6540,6540,6540,6540,0
20241209,163900,772332650,6540,6540,6540,6540,0
20241209,163800,772332650,6540,6540,6540,6540,0
20241209,163700,772332650,6540,6540,6540,6540,0
20241209,163600,772332650,6540,6540,6540,6540,0
20241209,163500,772332650,6540,6540,6540,6540,2571
20241209,163400,772332650,6540,6540,6540,6540,0
20241209,163300,772332650,6540,6540,6540,6540,0
20241209,163200,772332650,6540,6540,6540,6540,0
20241209,163100,772332650,6540,6540,6540,6540,0
20241209,163000,772332650,6540,6540,6540,6540,0
20241209,162900,772332650,6540,6540,6540,6540,0
20241209,162800,772332650,6540,6540,6540,6540,0
20241209,162700,772332650,6540,6540,6540,6540,0
20241209,162600,772332650,6540,6540,6540,6540,0
20241209,162500,772332650,6540,6540,6540,6540,0
20241209,162400,772332650,6540,6540,6540,6540,0
20241209,162300,772332650,6540,6540,6540,6540,0
20241209,162200,772332650,6540,6540,6540,6540,0
20241209,162100,772332650,6540,6540,6540,6540,0
20241209,162000,772332650,6540,6540,6540,6540,0
20241209,161900,772332650,6540,6540,6540,6540,0
20241209,161800,772332650,6540,6540,6540,6540,0
20241209,161700,772332650,6540,6540,6540,6540,0
20241209,161600,772332650,6540,6540,6540,6540,0
20241209,161500,772332650,6540,6540,6540,6540,0
20241209,161400,772332650,6540,6540,6540,6540,0
20241209,161300,772332650,6540,6540,6540,6540,0
20241209,161200,772332650,6540,6540,6540,6540,0
20241209,161100,772332650,6540,6540,6540,6540,0
20241209,161000,772332650,6540,6540,6540,6540,0
20241209,160900,772332650,6540,6540,6540,6540,0
20241209,160800,772332650,6540,6540,6540,6540,0
20241209,160700,772332650,6540,6540,6540,6540,0
20241209,160600,772332650,6540,6540,6540,6540,0
20241209,160500,772332650,6540,6540,6540,6540,2571
20241209,160400,772332650,6540,6540,6540,6540,0
20241209,160300,772332650,6540,6540,6540,6540,0
20241209,160200,772332650,6540,6540,6540,6540,0
20241209,160100,772332650,6540,6540,6540,6540,0
20241209,160000,772332650,6540,6540,6540,6540,0
20241209,155900,772332650,6540,6540,6540,6540,0
20241209,155800,772332650,6540,6540,6540,6540,0
20241209,155700,772332650,6540,6540,6540,6540,0
20241209,155600,772332650,6540,6540,6540,6540,0
20241209,155500,772332650,6540,6540,6540,6540,0
20241209,155400,772332650,6540,6540,6540,6540,0
20241209,155300,772332650,6540,6540,6540,6540,0
20241209,155200,772332650,6540,6540,6540,6540,0
20241209,155100,772332650,6540,6540,6540,6540,0
20241209,155000,772332650,6540,6540,6540,6540,0
20241209,154900,772332650,6540,6540,6540,6540,0
20241209,154800,772332650,6540,6540,6540,6540,0
20241209,154700,772332650,6540,6540,6540,6540,0
20241209,154600,772332650,6540,6540,6540,6540,0
20241209,154500,772332650,6540,6540,6540,6540,0
20241209,154400,772332650,6540,6540,6540,6540,0
20241209,154300,772332650,6540,6540,6540,6540,0
20241209,154200,772332650,6540,6540,6540,6540,0
20241209,154100,772332650,6540,6540,6540,6540,0
20241209,154000,772332650,6540,6540,6540,6540,0
20241209,153900,772332650,6540,6540,6540,6540,0
20241209,153800,772332650,6540,6540,6540,6540,0
20241209,153700,772332650,6540,6540,6540,6540,0
20241209,153600,772332650,6540,6540,6540,6540,0
20241209,153500,772332650,6540,6540,6540,6540,2571
20241209,153400,772332650,6540,6540,6540,6540,0
20241209,153300,772332650,6540,6540,6540,6540,0
20241209,153200,772332650,6540,6540,6540,6540,0
20241209,153100,772332650,6540,6540,6540,6540,0
20241209,153000,772332650,6540,6540,6540,6540,2571
20241209,152900,755518310,6600,6600,6600,6600,0
20241209,152800,755518310,6600,6600,6600,6600,0
20241209,152700,755518310,6600,6600,6600,6600,0
20241209,152600,755518310,6600,6600,6600,6600,0
20241209,152500,755518310,6600,6600,6600,6600,0
20241209,152400,755518310,6600,6600,6600,6600,0
20241209,152300,755518310,6600,6600,6600,6600,0
20241209,152200,755518310,6600,6600,6600,6600,0
20241209,152100,755518310,6600,6600,6600,6600,0
20241209,152000,755518310,6600,6600,6600,6600,0
20241209,151900,755518310,6600,6600,6600,6600,1046
20241209,151800,748614710,6510,6600,6610,6510,3104
20241209,151700,728219900,6600,6610,6610,6580,2855
20241209,151600,709381810,6610,6630,6630,6600,3432
20241209,151500,686682150,6630,6630,6630,6620,1072
20241209,151400,679574800,6630,6630,6630,6620,8
20241209,151300,679521810,6620,6630,6630,6620,16
20241209,151200,679415790,6630,6630,6630,6630,3
20241209,151100,679395900,6640,6630,6640,6630,87
20241209,151000,678818230,6620,6630,6630,6620,166
20241209,150900,677719250,6640,6630,6640,6630,15
20241209,150800,677619690,6640,6640,6650,6630,333
20241209,150700,675408830,6650,6640,6650,6630,950
20241209,150600,669105730,6650,6660,6660,6650,86
20241209,150500,668533530,6660,6660,6670,6660,57
20241209,150400,668153890,6670,6660,6670,6660,35
20241209,150300,667920740,6660,6680,6680,6660,51
20241209,150200,667580760,6660,6670,6670,6660,80
20241209,150100,667047950,6660,6670,6670,6660,356
20241209,150000,664676430,6660,6660,6660,6660,37
20241209,145900,664430010,6670,6670,6670,6670,24
20241209,145800,664269930,6680,6680,6680,6680,5
20241209,145700,664236530,6670,6670,6670,6670,4
20241209,145600,664209850,6670,6670,6670,6670,129
20241209,145500,663349420,6670,6670,6670,6660,3076
20241209,145400,642862500,6650,6650,6650,6650,11
20241209,145300,642789350,6650,6620,6650,6620,6530
20241209,145200,599455920,6620,6630,6630,6620,2078
20241209,145100,585690930,6640,6640,6640,6640,10
20241209,145000,585624530,6640,6640,6640,6640,2
20241209,144900,585611250,6630,6640,6640,6630,500
20241209,144800,582296230,6640,6640,6640,6640,284
20241209,144700,580410470,6620,6630,6630,6620,600
20241209,144600,576437770,6630,6640,6640,6630,1000
20241209,144500,569798770,6620,6620,6620,6620,10
20241209,144400,569732570,6630,6640,6640,6620,428
20241209,144300,566895200,6640,6640,6650,6630,1720
20241209,144200,555478370,6640,6650,6650,6640,826
20241209,144100,549991470,6650,6650,6660,6650,2356
20241209,144000,534322970,6650,6650,6650,6650,224
20241209,143900,532833370,6640,6650,6660,6640,1914
20241209,143800,520095840,6650,6650,6650,6650,149
20241209,143700,519104990,6650,6650,6650,6650,0
20241209,143600,519104990,6650,6650,6650,6650,1096
20241209,143500,511816590,6650,6650,6650,6650,0
20241209,143400,511816590,6650,6650,6650,6650,12
20241209,143300,511736790,6660,6680,6680,6660,2155
20241209,143200,497367530,6680,6680,6680,6680,1
20241209,143100,497360850,6670,6680,6680,6670,60
20241209,143000,496960550,6670,6670,6670,6670,0
20241209,142900,496960550,6670,6670,6670,6670,0
20241209,142800,496960550,6670,6680,6680,6670,15
20241209,142700,496860410,6680,6680,6680,6680,0
20241209,142600,496860410,6680,6680,6680,6680,20
20241209,142500,496726810,6670,6670,6670,6670,0
20241209,142400,496726810,6670,6670,6670,6670,85
20241209,142300,496159860,6670,6680,6680,6670,47
20241209,142200,495845980,6670,6670,6670,6670,0
20241209,142100,495845980,6670,6670,6670,6670,0
20241209,142000,495845980,6670,6670,6670,6670,0
20241209,141900,495845980,6670,6690,6690,6670,320
20241209,141800,493711120,6680,6690,6690,6680,50
20241209,141700,493376950,6690,6690,6690,6690,4
20241209,141600,493350190,6690,6690,6690,6690,1
20241209,141500,493343500,6690,6690,6690,6690,0
20241209,141400,493343500,6690,6690,6690,6690,0
20241209,141300,493343500,6690,6690,6690,6690,1000
20241209,141200,486653500,6690,6700,6700,6690,1565
20241209,141100,476180870,6700,6700,6700,6700,0
20241209,141000,476180870,6700,6700,6700,6700,5
20241209,140900,476147370,6700,6680,6700,6680,830
20241209,140800,470591760,6680,6690,6690,6680,17
20241209,140700,470478080,6700,6700,6700,6700,3
20241209,140600,470457980,6700,6700,6700,6700,0
20241209,140500,470457980,6700,6700,6700,6700,10
20241209,140400,470390980,6710,6710,6710,6710,0
20241209,140300,470390980,6710,6710,6710,6710,87
20241209,140200,469807210,6690,6690,6690,6690,1
20241209,140100,469800520,6710,6710,6710,6710,0
20241209,140000,469800520,6710,6710,6710,6710,150
20241209,135900,468794020,6700,6680,6700,6670,2610
20241209,135800,451307400,6670,6670,6670,6670,0
20241209,135700,451307400,6670,6680,6680,6670,40
20241209,135600,451040280,6700,6690,6700,6680,113
20241209,135500,450284280,6700,6690,6700,6690,716
20241209,135400,445492090,6690,6690,6690,6690,1
20241209,135300,445485400,6690,6700,6700,6670,1110
20241209,135200,438049780,6670,6670,6670,6670,0
20241209,135100,438049780,6670,6670,6670,6670,0
20241209,135000,438049780,6670,6670,6670,6670,0
20241209,134900,438049780,6670,6680,6680,6670,724
20241209,134800,433216140,6690,6690,6690,6690,0
20241209,134700,433216140,6690,6690,6690,6690,2
20241209,134600,433202760,6690,6690,6690,6690,162
20241209,134500,432118980,6700,6700,6700,6700,0
20241209,134400,432118980,6700,6700,6700,6700,1
20241209,134300,432112280,6700,6700,6700,6700,0
20241209,134200,432112280,6700,6700,6700,6700,0
20241209,134100,432112280,6700,6690,6700,6690,193
20241209,134000,430821080,6690,6690,6690,6690,0
20241209,133900,430821080,6690,6690,6690,6690,0
20241209,133800,430821080,6690,6690,6690,6690,0
20241209,133700,430821080,6690,6690,6690,6690,0
20241209,133600,430821080,6690,6700,6720,6690,3711
20241209,133500,405958600,6710,6710,6710,6710,0
20241209,133400,405958600,6710,6710,6710,6710,100
20241209,133300,405287600,6710,6710,6710,6710,5
20241209,133200,405254050,6710,6700,6710,6700,119
20241209,133100,404456560,6710,6710,6710,6710,6
20241209,133000,404416300,6710,6710,6710,6710,1
20241209,132900,404409590,6710,6710,6710,6710,54
20241209,132800,404047250,6720,6720,6720,6720,0
20241209,132700,404047250,6720,6720,6720,6720,49
20241209,132600,403717970,6700,6710,6710,6700,137
20241209,132500,402799010,6710,6710,6710,6710,20
20241209,132400,402664810,6720,6720,6720,6720,2
20241209,132300,402651370,6730,6730,6730,6730,42
20241209,132200,402368710,6740,6740,6740,6740,7
20241209,132100,402321530,6730,6730,6730,6730,20
20241209,132000,402186930,6740,6740,6740,6740,0
20241209,131900,402186930,6740,6740,6740,6740,3
20241209,131800,402166710,6730,6730,6730,6730,0
20241209,131700,402166710,6730,6730,6730,6730,0
20241209,131600,402166710,6730,6730,6730,6730,214
20241209,131500,400726490,6710,6710,6710,6710,100
20241209,131400,400055490,6720,6720,6720,6720,0
20241209,131300,400055490,6720,6720,6720,6720,0
20241209,131200,400055490,6720,6720,6720,6720,0
20241209,131100,400055490,6720,6720,6720,6720,339
20241209,131000,397777410,6710,6710,6710,6710,0
20241209,130900,397777410,6710,6710,6710,6710,115
20241209,130800,397005760,6710,6710,6710,6710,2
20241209,130700,396992340,6710,6710,6710,6710,0
20241209,130600,396992340,6710,6710,6710,6710,562
20241209,130500,393221320,6710,6710,6710,6710,10
20241209,130400,393154220,6710,6710,6710,6710,2
20241209,130300,393140800,6710,6700,6710,6700,205
20241209,130200,391767250,6690,6700,6700,6690,167
20241209,130100,390648800,6700,6700,6700,6700,0
20241209,130000,390648800,6700,6700,6700,6700,0
20241209,125900,390648800,6700,6700,6700,6700,2
20241209,125800,390635400,6700,6700,6700,6700,121
20241209,125700,389824700,6700,6700,6700,6700,0
20241209,125600,389824700,6700,6700,6700,6700,0
20241209,125500,389824700,6700,6710,6710,6700,507
20241209,125400,386422770,6700,6700,6700,6700,0
20241209,125300,386422770,6700,6700,6700,6700,0
20241209,125200,386422770,6700,6700,6700,6700,0
20241209,125100,386422770,6700,6700,6700,6700,61
20241209,125000,386014070,6710,6710,6710,6710,10
20241209,124900,385946970,6700,6710,6710,6700,1148
20241209,124800,378255360,6710,6710,6710,6710,0
20241209,124700,378255360,6710,6720,6720,6710,12
20241209,124600,378174790,6740,6730,6740,6730,150
20241209,124500,377164140,6720,6720,6720,6720,5
20241209,124400,377130540,6710,6710,6710,6700,647
20241209,124300,372790170,6710,6710,6710,6710,3
20241209,124200,372770040,6710,6710,6710,6710,3
20241209,124100,372749910,6710,6710,6710,6710,0
20241209,124000,372749910,6710,6700,6710,6700,21
20241209,123900,372609200,6710,6710,6710,6710,0
20241209,123800,372609200,6710,6710,6710,6710,0
20241209,123700,372609200,6710,6710,6710,6710,117
20241209,123600,371824130,6720,6720,6720,6720,0
20241209,123500,371824130,6720,6720,6720,6720,0
20241209,123400,371824130,6720,6720,6720,6720,1
20241209,123300,371817410,6730,6730,6730,6730,0
20241209,123200,371817410,6730,6730,6730,6730,0
20241209,123100,371817410,6730,6730,6730,6730,50
20241209,123000,371480910,6750,6750,6750,6750,0
20241209,122900,371480910,6750,6750,6750,6750,0
20241209,122800,371480910,6750,6750,6750,6750,0
20241209,122700,371480910,6750,6750,6750,6750,4
20241209,122600,371453910,6740,6720,6740,6720,62
20241209,122500,371036280,6690,6690,6690,6690,0
20241209,122400,371036280,6690,6690,6690,6690,0
20241209,122300,371036280,6690,6700,6700,6690,461
20241209,122200,367952160,6700,6700,6700,6700,0
20241209,122100,367952160,6700,6720,6720,6700,200
20241209,122000,366611890,6700,6700,6700,6700,0
20241209,121900,366611890,6700,6700,6700,6700,0
20241209,121800,366611890,6700,6700,6700,6700,3
20241209,121700,366591790,6740,6730,6740,6730,75
20241209,121600,366086790,6730,6730,6730,6730,80
20241209,121500,365548390,6730,6730,6730,6680,757
20241209,121400,360479780,6740,6740,6740,6740,0
20241209,121300,360479780,6740,6740,6740,6740,0
20241209,121200,360479780,6740,6740,6740,6740,0
20241209,121100,360479780,6740,6740,6740,6740,0
20241209,121000,360479780,6740,6740,6740,6740,0
20241209,120900,360479780,6740,6740,6740,6740,27
20241209,120800,360297800,6750,6750,6750,6750,14
20241209,120700,360203300,6740,6740,6740,6740,0
20241209,120600,360203300,6740,6740,6740,6740,5
20241209,120500,360169600,6730,6730,6730,6730,558
20241209,120400,356414260,6730,6730,6730,6730,0
20241209,120300,356414260,6730,6730,6730,6730,11
20241209,120200,356340230,6730,6730,6730,6730,0
20241209,120100,356340230,6730,6730,6730,6730,0
20241209,120000,356340230,6730,6730,6730,6730,0
20241209,115900,356340230,6730,6730,6730,6730,1
20241209,115800,356333500,6730,6730,6730,6730,0
20241209,115700,356333500,6730,6730,6730,6730,3
20241209,115600,356313310,6710,6710,6710,6710,10
20241209,115500,356246210,6680,6710,6710,6680,201
20241209,115400,354901740,6680,6680,6680,6680,0
20241209,115300,354901740,6680,6750,6750,6680,257
20241209,115200,353184490,6680,6680,6680,6680,0
20241209,115100,353184490,6680,6740,6750,6680,947
20241209,115000,346824870,6750,6730,6750,6670,2720
20241209,114900,328589990,6740,6740,6740,6740,8
20241209,114800,328536070,6740,6740,6740,6740,17
20241209,114700,328421490,6750,6750,6750,6750,3
20241209,114600,328401240,6740,6740,6740,6740,2
20241209,114500,328387760,6740,6740,6740,6740,3
20241209,114400,328367540,6740,6740,6740,6740,2
20241209,114300,328354060,6750,6750,6750,6750,2
20241209,114200,328340560,6740,6740,6740,6740,2
20241209,114100,328327080,6740,6740,6740,6740,59
20241209,114000,327929420,6730,6730,6730,6730,0
20241209,113900,327929420,6730,6730,6730,6730,0
20241209,113800,327929420,6730,6740,6740,6730,245
20241209,113700,326279020,6750,6750,6750,6750,2
20241209,113600,326265520,6740,6740,6740,6740,0
20241209,113500,326265520,6740,6750,6750,6740,25
20241209,113400,326096820,6760,6760,6760,6760,4
20241209,113300,326069780,6750,6750,6750,6750,6
20241209,113200,326029280,6750,6750,6750,6750,9
20241209,113100,325968530,6750,6750,6750,6750,0
20241209,113000,325968530,6750,6750,6750,6750,4
20241209,112900,325941530,6750,6750,6750,6750,1
20241209,112800,325934780,6750,6750,6750,6750,421
20241209,112700,323093030,6740,6740,6740,6740,721
20241209,112600,318233490,6740,6740,6740,6730,137
20241209,112500,317310600,6740,6750,6750,6740,104
20241209,112400,316608740,6740,6750,6750,6740,739
20241209,112300,311625870,6750,6760,6760,6750,1180
20241209,112200,303659470,6770,6770,6770,6770,0
20241209,112100,303659470,6770,6770,6770,6770,1
20241209,112000,303652700,6770,6770,6770,6770,156
20241209,111900,302596580,6770,6770,6770,6770,0
20241209,111800,302596580,6770,6770,6770,6770,90
20241209,111700,301987280,6770,6770,6770,6770,162
20241209,111600,300890540,6770,6770,6770,6770,50
20241209,111500,300552040,6770,6770,6770,6770,49
20241209,111400,300220310,6780,6780,6780,6780,100
20241209,111300,299542310,6780,6780,6780,6780,1
20241209,111200,299535530,6790,6790,6790,6790,0
20241209,111100,299535530,6790,6790,6790,6790,20
20241209,111000,299399730,6790,6800,6800,6790,105
20241209,110900,298685930,6800,6790,6800,6790,825
20241209,110800,293076030,6790,6790,6790,6790,10
20241209,110700,293008130,6790,6790,6800,6790,138
20241209,110600,292070950,6790,6780,6790,6780,200
20241209,110500,290713840,6780,6780,6780,6780,1
20241209,110400,290707060,6760,6760,6760,6760,0
20241209,110300,290707060,6760,6770,6770,6760,480
20241209,110200,287461720,6780,6780,6780,6780,1
20241209,110100,287454940,6790,6790,6790,6790,0
20241209,110000,287454940,6790,6790,6790,6790,102
20241209,105900,286762360,6790,6790,6790,6790,0
20241209,105800,286762360,6790,6790,6790,6790,10
20241209,105700,286694460,6790,6790,6790,6790,5
20241209,105600,286660510,6790,6790,6790,6790,5
20241209,105500,286626560,6790,6790,6790,6790,0
20241209,105400,286626560,6790,6790,6790,6790,0
20241209,105300,286626560,6790,6790,6790,6790,0
20241209,105200,286626560,6790,6790,6790,6790,0
20241209,105100,286626560,6790,6790,6790,6790,1
20241209,105000,286619770,6800,6800,6800,6800,0
20241209,104900,286619770,6800,6800,6800,6800,0
20241209,104800,286619770,6800,6770,6800,6760,628
20241209,104700,282370210,6780,6780,6780,6780,16
20241209,104600,282261730,6790,6800,6800,6790,3
20241209,104500,282241340,6800,6800,6800,6800,0
20241209,104400,282241340,6800,6800,6800,6800,1
20241209,104300,282234540,6750,6810,6810,6750,1617
20241209,104200,271307110,6810,6810,6810,6810,51
20241209,104100,270959800,6810,6810,6810,6810,17
20241209,104000,270844030,6820,6820,6820,6820,0
20241209,103900,270844030,6820,6820,6820,6820,0
20241209,103800,270844030,6820,6820,6820,6820,0
20241209,103700,270844030,6820,6810,6820,6810,89
20241209,103600,270237230,6790,6810,6810,6790,101
20241209,103500,269551360,6790,6800,6800,6790,38
20241209,103400,269293300,6810,6810,6810,6810,1
20241209,103300,269286490,6810,6810,6810,6810,0
20241209,103200,269286490,6810,6790,6810,6790,51
20241209,103100,268940180,6810,6800,6810,6800,382
20241209,103000,266341840,6800,6800,6800,6800,1
20241209,102900,266335040,6790,6810,6810,6790,117
20241209,102800,265539340,6810,6810,6810,6810,3
20241209,102700,265518910,6810,6810,6810,6810,18
20241209,102600,265396330,6810,6810,6810,6810,2
20241209,102500,265382710,6800,6800,6800,6800,0
20241209,102400,265382710,6800,6800,6800,6800,190
20241209,102300,264090710,6800,6800,6800,6800,5
20241209,102200,264056710,6800,6800,6800,6800,100
20241209,102100,263376710,6800,6800,6800,6800,0
20241209,102000,263376710,6800,6800,6800,6800,10
20241209,101900,263308710,6790,6790,6790,6790,213
20241209,101800,261862440,6790,6790,6790,6790,5
20241209,101700,261828490,6790,6790,6790,6790,1
20241209,101600,261821700,6780,6780,6780,6780,1
20241209,101500,261814920,6790,6790,6790,6790,0
20241209,101400,261814920,6790,6790,6800,6790,80
20241209,101300,261271540,6800,6800,6800,6800,0
20241209,101200,261271540,6800,6800,6800,6800,0
20241209,101100,261271540,6800,6800,6800,6800,5
20241209,101000,261237540,6800,6800,6800,6800,10
20241209,100900,261169540,6800,6800,6800,6800,0
20241209,100800,261169540,6800,6790,6800,6790,529
20241209,100700,257577620,6770,6770,6770,6770,0
20241209,100600,257577620,6770,6770,6770,6770,0
20241209,100500,257577620,6770,6770,6770,6770,0
20241209,100400,257577620,6770,6790,6790,6770,320
20241209,100300,255407520,6790,6790,6790,6780,53
20241209,100200,255047660,6780,6780,6780,6760,526
20241209,100100,251482480,6770,6760,6770,6760,693
20241209,100000,246795720,6760,6760,6760,6760,116
20241209,095900,246011560,6760,6770,6770,6760,312
20241209,095800,243901320,6750,6770,6770,6750,53
20241209,095700,243543510,6750,6750,6750,6750,71
20241209,095600,243064260,6740,6750,6750,6740,282
20241209,095500,241161860,6740,6730,6740,6730,175
20241209,095400,239982380,6740,6740,6740,6740,514
20241209,095300,236518020,6740,6740,6740,6740,3
20241209,095200,236497800,6740,6740,6740,6740,2
20241209,095100,236484320,6740,6730,6740,6730,65
20241209,095000,236046270,6730,6730,6730,6730,8
20241209,094900,235992430,6730,6730,6730,6730,482
20241209,094800,232748570,6730,6730,6730,6730,20
20241209,094700,232613970,6730,6730,6730,6730,8
20241209,094600,232560130,6730,6710,6730,6710,149
20241209,094500,231559040,6710,6710,6710,6710,0
20241209,094400,231559040,6710,6720,6720,6710,82
20241209,094300,231008810,6720,6720,6720,6720,100
20241209,094200,230336810,6720,6710,6720,6710,665
20241209,094100,225871740,6690,6690,6690,6690,0
20241209,094000,225871740,6690,6690,6690,6690,0
20241209,093900,225871740,6690,6710,6710,6690,919
20241209,093800,219719080,6710,6710,6710,6710,300
20241209,093700,217706080,6710,6700,6710,6700,612
20241209,093600,213602660,6700,6710,6710,6700,46
20241209,093500,213294450,6700,6720,6720,6700,295
20241209,093400,211314900,6720,6720,6720,6720,69
20241209,093300,210851220,6730,6720,6730,6720,124
20241209,093200,210017700,6720,6720,6720,6720,237
20241209,093100,208425060,6700,6700,6700,6690,231
20241209,093000,206877390,6700,6700,6700,6700,9
20241209,092900,206817090,6700,6700,6700,6700,100
20241209,092800,206147090,6700,6680,6700,6680,116
20241209,092700,205371890,6600,6690,6700,6600,2390
20241209,092600,189431200,6700,6700,6700,6690,2947
20241209,092500,169693960,6720,6710,6750,6700,2797
20241209,092400,150930150,6740,6750,6820,6720,2048
20241209,092300,137141990,6750,6770,6770,6750,654
20241209,092200,132723310,6800,6800,6800,6800,10
20241209,092100,132655310,6800,6800,6800,6800,1
20241209,092000,132648510,6810,6820,6820,6810,51
20241209,091900,132301190,6820,6760,6820,6760,352
20241209,091800,129913710,6730,6790,6790,6730,1872
20241209,091700,117271790,6790,6790,6790,6780,68
20241209,091600,116810660,6820,6800,6820,6790,147
20241209,091500,115812250,6780,6780,6780,6780,20
20241209,091400,115676650,6760,6790,6820,6760,156
20241209,091300,114619510,6790,6790,6790,6790,11
20241209,091200,114544820,6740,6760,6770,6740,150
20241209,091100,113529880,6760,6740,6760,6730,51
20241209,091000,113185740,6750,6770,6770,6740,690
20241209,090900,108525800,6780,6790,6790,6780,639
20241209,090800,104189810,6840,6790,6840,6780,988
20241209,090700,97432920,6780,6790,6860,6780,796
20241209,090600,92027210,6860,6780,6860,6760,326
20241209,090500,89820830,6780,6780,6800,6770,1011
20241209,090400,82968340,6800,6840,6840,6790,4494
20241209,090300,52383470,6830,6780,6830,6780,135
20241209,090200,51466120,6780,6910,6910,6780,4155
20241209,090100,22965530,6990,6990,6990,6990,0
20241209,090000,22965530,6990,7000,7000,6870,3286
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 200500 772332650 6540 6540 6540 6540 2571
3 20241209 200400 772332650 6540 6540 6540 6540 0
4 20241209 200300 772332650 6540 6540 6540 6540 0
5 20241209 200200 772332650 6540 6540 6540 6540 0
6 20241209 200100 772332650 6540 6540 6540 6540 0
7 20241209 200000 772332650 6540 6540 6540 6540 0
8 20241209 195900 772332650 6540 6540 6540 6540 0
9 20241209 195800 772332650 6540 6540 6540 6540 0
10 20241209 195700 772332650 6540 6540 6540 6540 0
11 20241209 195600 772332650 6540 6540 6540 6540 0
12 20241209 195500 772332650 6540 6540 6540 6540 0
13 20241209 195400 772332650 6540 6540 6540 6540 0
14 20241209 195300 772332650 6540 6540 6540 6540 0
15 20241209 195200 772332650 6540 6540 6540 6540 0
16 20241209 195100 772332650 6540 6540 6540 6540 0
17 20241209 195000 772332650 6540 6540 6540 6540 0
18 20241209 194900 772332650 6540 6540 6540 6540 0
19 20241209 194800 772332650 6540 6540 6540 6540 0
20 20241209 194700 772332650 6540 6540 6540 6540 0
21 20241209 194600 772332650 6540 6540 6540 6540 0
22 20241209 194500 772332650 6540 6540 6540 6540 0
23 20241209 194400 772332650 6540 6540 6540 6540 0
24 20241209 194300 772332650 6540 6540 6540 6540 0
25 20241209 194200 772332650 6540 6540 6540 6540 0
26 20241209 194100 772332650 6540 6540 6540 6540 0
27 20241209 194000 772332650 6540 6540 6540 6540 0
28 20241209 193900 772332650 6540 6540 6540 6540 0
29 20241209 193800 772332650 6540 6540 6540 6540 0
30 20241209 193700 772332650 6540 6540 6540 6540 0
31 20241209 193600 772332650 6540 6540 6540 6540 0
32 20241209 193500 772332650 6540 6540 6540 6540 2571
33 20241209 193400 772332650 6540 6540 6540 6540 0
34 20241209 193300 772332650 6540 6540 6540 6540 0
35 20241209 193200 772332650 6540 6540 6540 6540 0
36 20241209 193100 772332650 6540 6540 6540 6540 0
37 20241209 193000 772332650 6540 6540 6540 6540 0
38 20241209 192900 772332650 6540 6540 6540 6540 0
39 20241209 192800 772332650 6540 6540 6540 6540 0
40 20241209 192700 772332650 6540 6540 6540 6540 0
41 20241209 192600 772332650 6540 6540 6540 6540 0
42 20241209 192500 772332650 6540 6540 6540 6540 0
43 20241209 192400 772332650 6540 6540 6540 6540 0
44 20241209 192300 772332650 6540 6540 6540 6540 0
45 20241209 192200 772332650 6540 6540 6540 6540 0
46 20241209 192100 772332650 6540 6540 6540 6540 0
47 20241209 192000 772332650 6540 6540 6540 6540 0
48 20241209 191900 772332650 6540 6540 6540 6540 0
49 20241209 191800 772332650 6540 6540 6540 6540 0
50 20241209 191700 772332650 6540 6540 6540 6540 0
51 20241209 191600 772332650 6540 6540 6540 6540 0
52 20241209 191500 772332650 6540 6540 6540 6540 0
53 20241209 191400 772332650 6540 6540 6540 6540 0
54 20241209 191300 772332650 6540 6540 6540 6540 0
55 20241209 191200 772332650 6540 6540 6540 6540 0
56 20241209 191100 772332650 6540 6540 6540 6540 0
57 20241209 191000 772332650 6540 6540 6540 6540 0
58 20241209 190900 772332650 6540 6540 6540 6540 0
59 20241209 190800 772332650 6540 6540 6540 6540 0
60 20241209 190700 772332650 6540 6540 6540 6540 0
61 20241209 190600 772332650 6540 6540 6540 6540 0
62 20241209 190500 772332650 6540 6540 6540 6540 2571
63 20241209 190400 772332650 6540 6540 6540 6540 0
64 20241209 190300 772332650 6540 6540 6540 6540 0
65 20241209 190200 772332650 6540 6540 6540 6540 0
66 20241209 190100 772332650 6540 6540 6540 6540 0
67 20241209 190000 772332650 6540 6540 6540 6540 0
68 20241209 185900 772332650 6540 6540 6540 6540 0
69 20241209 185800 772332650 6540 6540 6540 6540 0
70 20241209 185700 772332650 6540 6540 6540 6540 0
71 20241209 185600 772332650 6540 6540 6540 6540 0
72 20241209 185500 772332650 6540 6540 6540 6540 0
73 20241209 185400 772332650 6540 6540 6540 6540 0
74 20241209 185300 772332650 6540 6540 6540 6540 0
75 20241209 185200 772332650 6540 6540 6540 6540 0
76 20241209 185100 772332650 6540 6540 6540 6540 0
77 20241209 185000 772332650 6540 6540 6540 6540 0
78 20241209 184900 772332650 6540 6540 6540 6540 0
79 20241209 184800 772332650 6540 6540 6540 6540 0
80 20241209 184700 772332650 6540 6540 6540 6540 0
81 20241209 184600 772332650 6540 6540 6540 6540 0
82 20241209 184500 772332650 6540 6540 6540 6540 0
83 20241209 184400 772332650 6540 6540 6540 6540 0
84 20241209 184300 772332650 6540 6540 6540 6540 0
85 20241209 184200 772332650 6540 6540 6540 6540 0
86 20241209 184100 772332650 6540 6540 6540 6540 0
87 20241209 184000 772332650 6540 6540 6540 6540 0
88 20241209 183900 772332650 6540 6540 6540 6540 0
89 20241209 183800 772332650 6540 6540 6540 6540 0
90 20241209 183700 772332650 6540 6540 6540 6540 0
91 20241209 183600 772332650 6540 6540 6540 6540 0
92 20241209 183500 772332650 6540 6540 6540 6540 2571
93 20241209 183400 772332650 6540 6540 6540 6540 0
94 20241209 183300 772332650 6540 6540 6540 6540 0
95 20241209 183200 772332650 6540 6540 6540 6540 0
96 20241209 183100 772332650 6540 6540 6540 6540 0
97 20241209 183000 772332650 6540 6540 6540 6540 0
98 20241209 182900 772332650 6540 6540 6540 6540 0
99 20241209 182800 772332650 6540 6540 6540 6540 0
100 20241209 182700 772332650 6540 6540 6540 6540 0
101 20241209 182600 772332650 6540 6540 6540 6540 0
102 20241209 182500 772332650 6540 6540 6540 6540 0
103 20241209 182400 772332650 6540 6540 6540 6540 0
104 20241209 182300 772332650 6540 6540 6540 6540 0
105 20241209 182200 772332650 6540 6540 6540 6540 0
106 20241209 182100 772332650 6540 6540 6540 6540 0
107 20241209 182000 772332650 6540 6540 6540 6540 0
108 20241209 181900 772332650 6540 6540 6540 6540 0
109 20241209 181800 772332650 6540 6540 6540 6540 0
110 20241209 181700 772332650 6540 6540 6540 6540 0
111 20241209 181600 772332650 6540 6540 6540 6540 0
112 20241209 181500 772332650 6540 6540 6540 6540 0
113 20241209 181400 772332650 6540 6540 6540 6540 0
114 20241209 181300 772332650 6540 6540 6540 6540 0
115 20241209 181200 772332650 6540 6540 6540 6540 0
116 20241209 181100 772332650 6540 6540 6540 6540 0
117 20241209 181000 772332650 6540 6540 6540 6540 0
118 20241209 180900 772332650 6540 6540 6540 6540 0
119 20241209 180800 772332650 6540 6540 6540 6540 0
120 20241209 180700 772332650 6540 6540 6540 6540 0
121 20241209 180600 772332650 6540 6540 6540 6540 0
122 20241209 180500 772332650 6540 6540 6540 6540 2571
123 20241209 180400 772332650 6540 6540 6540 6540 0
124 20241209 180300 772332650 6540 6540 6540 6540 0
125 20241209 180200 772332650 6540 6540 6540 6540 0
126 20241209 180100 772332650 6540 6540 6540 6540 0
127 20241209 180000 772332650 6540 6540 6540 6540 0
128 20241209 175900 772332650 6540 6540 6540 6540 0
129 20241209 175800 772332650 6540 6540 6540 6540 0
130 20241209 175700 772332650 6540 6540 6540 6540 0
131 20241209 175600 772332650 6540 6540 6540 6540 0
132 20241209 175500 772332650 6540 6540 6540 6540 0
133 20241209 175400 772332650 6540 6540 6540 6540 0
134 20241209 175300 772332650 6540 6540 6540 6540 0
135 20241209 175200 772332650 6540 6540 6540 6540 0
136 20241209 175100 772332650 6540 6540 6540 6540 0
137 20241209 175000 772332650 6540 6540 6540 6540 0
138 20241209 174900 772332650 6540 6540 6540 6540 0
139 20241209 174800 772332650 6540 6540 6540 6540 0
140 20241209 174700 772332650 6540 6540 6540 6540 0
141 20241209 174600 772332650 6540 6540 6540 6540 0
142 20241209 174500 772332650 6540 6540 6540 6540 0
143 20241209 174400 772332650 6540 6540 6540 6540 0
144 20241209 174300 772332650 6540 6540 6540 6540 0
145 20241209 174200 772332650 6540 6540 6540 6540 0
146 20241209 174100 772332650 6540 6540 6540 6540 0
147 20241209 174000 772332650 6540 6540 6540 6540 0
148 20241209 173900 772332650 6540 6540 6540 6540 0
149 20241209 173800 772332650 6540 6540 6540 6540 0
150 20241209 173700 772332650 6540 6540 6540 6540 0
151 20241209 173600 772332650 6540 6540 6540 6540 0
152 20241209 173500 772332650 6540 6540 6540 6540 2571
153 20241209 173400 772332650 6540 6540 6540 6540 0
154 20241209 173300 772332650 6540 6540 6540 6540 0
155 20241209 173200 772332650 6540 6540 6540 6540 0
156 20241209 173100 772332650 6540 6540 6540 6540 0
157 20241209 173000 772332650 6540 6540 6540 6540 0
158 20241209 172900 772332650 6540 6540 6540 6540 0
159 20241209 172800 772332650 6540 6540 6540 6540 0
160 20241209 172700 772332650 6540 6540 6540 6540 0
161 20241209 172600 772332650 6540 6540 6540 6540 0
162 20241209 172500 772332650 6540 6540 6540 6540 0
163 20241209 172400 772332650 6540 6540 6540 6540 0
164 20241209 172300 772332650 6540 6540 6540 6540 0
165 20241209 172200 772332650 6540 6540 6540 6540 0
166 20241209 172100 772332650 6540 6540 6540 6540 0
167 20241209 172000 772332650 6540 6540 6540 6540 0
168 20241209 171900 772332650 6540 6540 6540 6540 0
169 20241209 171800 772332650 6540 6540 6540 6540 0
170 20241209 171700 772332650 6540 6540 6540 6540 0
171 20241209 171600 772332650 6540 6540 6540 6540 0
172 20241209 171500 772332650 6540 6540 6540 6540 0
173 20241209 171400 772332650 6540 6540 6540 6540 0
174 20241209 171300 772332650 6540 6540 6540 6540 0
175 20241209 171200 772332650 6540 6540 6540 6540 0
176 20241209 171100 772332650 6540 6540 6540 6540 0
177 20241209 171000 772332650 6540 6540 6540 6540 0
178 20241209 170900 772332650 6540 6540 6540 6540 0
179 20241209 170800 772332650 6540 6540 6540 6540 0
180 20241209 170700 772332650 6540 6540 6540 6540 0
181 20241209 170600 772332650 6540 6540 6540 6540 0
182 20241209 170500 772332650 6540 6540 6540 6540 2571
183 20241209 170400 772332650 6540 6540 6540 6540 0
184 20241209 170300 772332650 6540 6540 6540 6540 0
185 20241209 170200 772332650 6540 6540 6540 6540 0
186 20241209 170100 772332650 6540 6540 6540 6540 0
187 20241209 170000 772332650 6540 6540 6540 6540 0
188 20241209 165900 772332650 6540 6540 6540 6540 0
189 20241209 165800 772332650 6540 6540 6540 6540 0
190 20241209 165700 772332650 6540 6540 6540 6540 0
191 20241209 165600 772332650 6540 6540 6540 6540 0
192 20241209 165500 772332650 6540 6540 6540 6540 0
193 20241209 165400 772332650 6540 6540 6540 6540 0
194 20241209 165300 772332650 6540 6540 6540 6540 0
195 20241209 165200 772332650 6540 6540 6540 6540 0
196 20241209 165100 772332650 6540 6540 6540 6540 0
197 20241209 165000 772332650 6540 6540 6540 6540 0
198 20241209 164900 772332650 6540 6540 6540 6540 0
199 20241209 164800 772332650 6540 6540 6540 6540 0
200 20241209 164700 772332650 6540 6540 6540 6540 0
201 20241209 164600 772332650 6540 6540 6540 6540 0
202 20241209 164500 772332650 6540 6540 6540 6540 0
203 20241209 164400 772332650 6540 6540 6540 6540 0
204 20241209 164300 772332650 6540 6540 6540 6540 0
205 20241209 164200 772332650 6540 6540 6540 6540 0
206 20241209 164100 772332650 6540 6540 6540 6540 0
207 20241209 164000 772332650 6540 6540 6540 6540 0
208 20241209 163900 772332650 6540 6540 6540 6540 0
209 20241209 163800 772332650 6540 6540 6540 6540 0
210 20241209 163700 772332650 6540 6540 6540 6540 0
211 20241209 163600 772332650 6540 6540 6540 6540 0
212 20241209 163500 772332650 6540 6540 6540 6540 2571
213 20241209 163400 772332650 6540 6540 6540 6540 0
214 20241209 163300 772332650 6540 6540 6540 6540 0
215 20241209 163200 772332650 6540 6540 6540 6540 0
216 20241209 163100 772332650 6540 6540 6540 6540 0
217 20241209 163000 772332650 6540 6540 6540 6540 0
218 20241209 162900 772332650 6540 6540 6540 6540 0
219 20241209 162800 772332650 6540 6540 6540 6540 0
220 20241209 162700 772332650 6540 6540 6540 6540 0
221 20241209 162600 772332650 6540 6540 6540 6540 0
222 20241209 162500 772332650 6540 6540 6540 6540 0
223 20241209 162400 772332650 6540 6540 6540 6540 0
224 20241209 162300 772332650 6540 6540 6540 6540 0
225 20241209 162200 772332650 6540 6540 6540 6540 0
226 20241209 162100 772332650 6540 6540 6540 6540 0
227 20241209 162000 772332650 6540 6540 6540 6540 0
228 20241209 161900 772332650 6540 6540 6540 6540 0
229 20241209 161800 772332650 6540 6540 6540 6540 0
230 20241209 161700 772332650 6540 6540 6540 6540 0
231 20241209 161600 772332650 6540 6540 6540 6540 0
232 20241209 161500 772332650 6540 6540 6540 6540 0
233 20241209 161400 772332650 6540 6540 6540 6540 0
234 20241209 161300 772332650 6540 6540 6540 6540 0
235 20241209 161200 772332650 6540 6540 6540 6540 0
236 20241209 161100 772332650 6540 6540 6540 6540 0
237 20241209 161000 772332650 6540 6540 6540 6540 0
238 20241209 160900 772332650 6540 6540 6540 6540 0
239 20241209 160800 772332650 6540 6540 6540 6540 0
240 20241209 160700 772332650 6540 6540 6540 6540 0
241 20241209 160600 772332650 6540 6540 6540 6540 0
242 20241209 160500 772332650 6540 6540 6540 6540 2571
243 20241209 160400 772332650 6540 6540 6540 6540 0
244 20241209 160300 772332650 6540 6540 6540 6540 0
245 20241209 160200 772332650 6540 6540 6540 6540 0
246 20241209 160100 772332650 6540 6540 6540 6540 0
247 20241209 160000 772332650 6540 6540 6540 6540 0
248 20241209 155900 772332650 6540 6540 6540 6540 0
249 20241209 155800 772332650 6540 6540 6540 6540 0
250 20241209 155700 772332650 6540 6540 6540 6540 0
251 20241209 155600 772332650 6540 6540 6540 6540 0
252 20241209 155500 772332650 6540 6540 6540 6540 0
253 20241209 155400 772332650 6540 6540 6540 6540 0
254 20241209 155300 772332650 6540 6540 6540 6540 0
255 20241209 155200 772332650 6540 6540 6540 6540 0
256 20241209 155100 772332650 6540 6540 6540 6540 0
257 20241209 155000 772332650 6540 6540 6540 6540 0
258 20241209 154900 772332650 6540 6540 6540 6540 0
259 20241209 154800 772332650 6540 6540 6540 6540 0
260 20241209 154700 772332650 6540 6540 6540 6540 0
261 20241209 154600 772332650 6540 6540 6540 6540 0
262 20241209 154500 772332650 6540 6540 6540 6540 0
263 20241209 154400 772332650 6540 6540 6540 6540 0
264 20241209 154300 772332650 6540 6540 6540 6540 0
265 20241209 154200 772332650 6540 6540 6540 6540 0
266 20241209 154100 772332650 6540 6540 6540 6540 0
267 20241209 154000 772332650 6540 6540 6540 6540 0
268 20241209 153900 772332650 6540 6540 6540 6540 0
269 20241209 153800 772332650 6540 6540 6540 6540 0
270 20241209 153700 772332650 6540 6540 6540 6540 0
271 20241209 153600 772332650 6540 6540 6540 6540 0
272 20241209 153500 772332650 6540 6540 6540 6540 2571
273 20241209 153400 772332650 6540 6540 6540 6540 0
274 20241209 153300 772332650 6540 6540 6540 6540 0
275 20241209 153200 772332650 6540 6540 6540 6540 0
276 20241209 153100 772332650 6540 6540 6540 6540 0
277 20241209 153000 772332650 6540 6540 6540 6540 2571
278 20241209 152900 755518310 6600 6600 6600 6600 0
279 20241209 152800 755518310 6600 6600 6600 6600 0
280 20241209 152700 755518310 6600 6600 6600 6600 0
281 20241209 152600 755518310 6600 6600 6600 6600 0
282 20241209 152500 755518310 6600 6600 6600 6600 0
283 20241209 152400 755518310 6600 6600 6600 6600 0
284 20241209 152300 755518310 6600 6600 6600 6600 0
285 20241209 152200 755518310 6600 6600 6600 6600 0
286 20241209 152100 755518310 6600 6600 6600 6600 0
287 20241209 152000 755518310 6600 6600 6600 6600 0
288 20241209 151900 755518310 6600 6600 6600 6600 1046
289 20241209 151800 748614710 6510 6600 6610 6510 3104
290 20241209 151700 728219900 6600 6610 6610 6580 2855
291 20241209 151600 709381810 6610 6630 6630 6600 3432
292 20241209 151500 686682150 6630 6630 6630 6620 1072
293 20241209 151400 679574800 6630 6630 6630 6620 8
294 20241209 151300 679521810 6620 6630 6630 6620 16
295 20241209 151200 679415790 6630 6630 6630 6630 3
296 20241209 151100 679395900 6640 6630 6640 6630 87
297 20241209 151000 678818230 6620 6630 6630 6620 166
298 20241209 150900 677719250 6640 6630 6640 6630 15
299 20241209 150800 677619690 6640 6640 6650 6630 333
300 20241209 150700 675408830 6650 6640 6650 6630 950
301 20241209 150600 669105730 6650 6660 6660 6650 86
302 20241209 150500 668533530 6660 6660 6670 6660 57
303 20241209 150400 668153890 6670 6660 6670 6660 35
304 20241209 150300 667920740 6660 6680 6680 6660 51
305 20241209 150200 667580760 6660 6670 6670 6660 80
306 20241209 150100 667047950 6660 6670 6670 6660 356
307 20241209 150000 664676430 6660 6660 6660 6660 37
308 20241209 145900 664430010 6670 6670 6670 6670 24
309 20241209 145800 664269930 6680 6680 6680 6680 5
310 20241209 145700 664236530 6670 6670 6670 6670 4
311 20241209 145600 664209850 6670 6670 6670 6670 129
312 20241209 145500 663349420 6670 6670 6670 6660 3076
313 20241209 145400 642862500 6650 6650 6650 6650 11
314 20241209 145300 642789350 6650 6620 6650 6620 6530
315 20241209 145200 599455920 6620 6630 6630 6620 2078
316 20241209 145100 585690930 6640 6640 6640 6640 10
317 20241209 145000 585624530 6640 6640 6640 6640 2
318 20241209 144900 585611250 6630 6640 6640 6630 500
319 20241209 144800 582296230 6640 6640 6640 6640 284
320 20241209 144700 580410470 6620 6630 6630 6620 600
321 20241209 144600 576437770 6630 6640 6640 6630 1000
322 20241209 144500 569798770 6620 6620 6620 6620 10
323 20241209 144400 569732570 6630 6640 6640 6620 428
324 20241209 144300 566895200 6640 6640 6650 6630 1720
325 20241209 144200 555478370 6640 6650 6650 6640 826
326 20241209 144100 549991470 6650 6650 6660 6650 2356
327 20241209 144000 534322970 6650 6650 6650 6650 224
328 20241209 143900 532833370 6640 6650 6660 6640 1914
329 20241209 143800 520095840 6650 6650 6650 6650 149
330 20241209 143700 519104990 6650 6650 6650 6650 0
331 20241209 143600 519104990 6650 6650 6650 6650 1096
332 20241209 143500 511816590 6650 6650 6650 6650 0
333 20241209 143400 511816590 6650 6650 6650 6650 12
334 20241209 143300 511736790 6660 6680 6680 6660 2155
335 20241209 143200 497367530 6680 6680 6680 6680 1
336 20241209 143100 497360850 6670 6680 6680 6670 60
337 20241209 143000 496960550 6670 6670 6670 6670 0
338 20241209 142900 496960550 6670 6670 6670 6670 0
339 20241209 142800 496960550 6670 6680 6680 6670 15
340 20241209 142700 496860410 6680 6680 6680 6680 0
341 20241209 142600 496860410 6680 6680 6680 6680 20
342 20241209 142500 496726810 6670 6670 6670 6670 0
343 20241209 142400 496726810 6670 6670 6670 6670 85
344 20241209 142300 496159860 6670 6680 6680 6670 47
345 20241209 142200 495845980 6670 6670 6670 6670 0
346 20241209 142100 495845980 6670 6670 6670 6670 0
347 20241209 142000 495845980 6670 6670 6670 6670 0
348 20241209 141900 495845980 6670 6690 6690 6670 320
349 20241209 141800 493711120 6680 6690 6690 6680 50
350 20241209 141700 493376950 6690 6690 6690 6690 4
351 20241209 141600 493350190 6690 6690 6690 6690 1
352 20241209 141500 493343500 6690 6690 6690 6690 0
353 20241209 141400 493343500 6690 6690 6690 6690 0
354 20241209 141300 493343500 6690 6690 6690 6690 1000
355 20241209 141200 486653500 6690 6700 6700 6690 1565
356 20241209 141100 476180870 6700 6700 6700 6700 0
357 20241209 141000 476180870 6700 6700 6700 6700 5
358 20241209 140900 476147370 6700 6680 6700 6680 830
359 20241209 140800 470591760 6680 6690 6690 6680 17
360 20241209 140700 470478080 6700 6700 6700 6700 3
361 20241209 140600 470457980 6700 6700 6700 6700 0
362 20241209 140500 470457980 6700 6700 6700 6700 10
363 20241209 140400 470390980 6710 6710 6710 6710 0
364 20241209 140300 470390980 6710 6710 6710 6710 87
365 20241209 140200 469807210 6690 6690 6690 6690 1
366 20241209 140100 469800520 6710 6710 6710 6710 0
367 20241209 140000 469800520 6710 6710 6710 6710 150
368 20241209 135900 468794020 6700 6680 6700 6670 2610
369 20241209 135800 451307400 6670 6670 6670 6670 0
370 20241209 135700 451307400 6670 6680 6680 6670 40
371 20241209 135600 451040280 6700 6690 6700 6680 113
372 20241209 135500 450284280 6700 6690 6700 6690 716
373 20241209 135400 445492090 6690 6690 6690 6690 1
374 20241209 135300 445485400 6690 6700 6700 6670 1110
375 20241209 135200 438049780 6670 6670 6670 6670 0
376 20241209 135100 438049780 6670 6670 6670 6670 0
377 20241209 135000 438049780 6670 6670 6670 6670 0
378 20241209 134900 438049780 6670 6680 6680 6670 724
379 20241209 134800 433216140 6690 6690 6690 6690 0
380 20241209 134700 433216140 6690 6690 6690 6690 2
381 20241209 134600 433202760 6690 6690 6690 6690 162
382 20241209 134500 432118980 6700 6700 6700 6700 0
383 20241209 134400 432118980 6700 6700 6700 6700 1
384 20241209 134300 432112280 6700 6700 6700 6700 0
385 20241209 134200 432112280 6700 6700 6700 6700 0
386 20241209 134100 432112280 6700 6690 6700 6690 193
387 20241209 134000 430821080 6690 6690 6690 6690 0
388 20241209 133900 430821080 6690 6690 6690 6690 0
389 20241209 133800 430821080 6690 6690 6690 6690 0
390 20241209 133700 430821080 6690 6690 6690 6690 0
391 20241209 133600 430821080 6690 6700 6720 6690 3711
392 20241209 133500 405958600 6710 6710 6710 6710 0
393 20241209 133400 405958600 6710 6710 6710 6710 100
394 20241209 133300 405287600 6710 6710 6710 6710 5
395 20241209 133200 405254050 6710 6700 6710 6700 119
396 20241209 133100 404456560 6710 6710 6710 6710 6
397 20241209 133000 404416300 6710 6710 6710 6710 1
398 20241209 132900 404409590 6710 6710 6710 6710 54
399 20241209 132800 404047250 6720 6720 6720 6720 0
400 20241209 132700 404047250 6720 6720 6720 6720 49
401 20241209 132600 403717970 6700 6710 6710 6700 137
402 20241209 132500 402799010 6710 6710 6710 6710 20
403 20241209 132400 402664810 6720 6720 6720 6720 2
404 20241209 132300 402651370 6730 6730 6730 6730 42
405 20241209 132200 402368710 6740 6740 6740 6740 7
406 20241209 132100 402321530 6730 6730 6730 6730 20
407 20241209 132000 402186930 6740 6740 6740 6740 0
408 20241209 131900 402186930 6740 6740 6740 6740 3
409 20241209 131800 402166710 6730 6730 6730 6730 0
410 20241209 131700 402166710 6730 6730 6730 6730 0
411 20241209 131600 402166710 6730 6730 6730 6730 214
412 20241209 131500 400726490 6710 6710 6710 6710 100
413 20241209 131400 400055490 6720 6720 6720 6720 0
414 20241209 131300 400055490 6720 6720 6720 6720 0
415 20241209 131200 400055490 6720 6720 6720 6720 0
416 20241209 131100 400055490 6720 6720 6720 6720 339
417 20241209 131000 397777410 6710 6710 6710 6710 0
418 20241209 130900 397777410 6710 6710 6710 6710 115
419 20241209 130800 397005760 6710 6710 6710 6710 2
420 20241209 130700 396992340 6710 6710 6710 6710 0
421 20241209 130600 396992340 6710 6710 6710 6710 562
422 20241209 130500 393221320 6710 6710 6710 6710 10
423 20241209 130400 393154220 6710 6710 6710 6710 2
424 20241209 130300 393140800 6710 6700 6710 6700 205
425 20241209 130200 391767250 6690 6700 6700 6690 167
426 20241209 130100 390648800 6700 6700 6700 6700 0
427 20241209 130000 390648800 6700 6700 6700 6700 0
428 20241209 125900 390648800 6700 6700 6700 6700 2
429 20241209 125800 390635400 6700 6700 6700 6700 121
430 20241209 125700 389824700 6700 6700 6700 6700 0
431 20241209 125600 389824700 6700 6700 6700 6700 0
432 20241209 125500 389824700 6700 6710 6710 6700 507
433 20241209 125400 386422770 6700 6700 6700 6700 0
434 20241209 125300 386422770 6700 6700 6700 6700 0
435 20241209 125200 386422770 6700 6700 6700 6700 0
436 20241209 125100 386422770 6700 6700 6700 6700 61
437 20241209 125000 386014070 6710 6710 6710 6710 10
438 20241209 124900 385946970 6700 6710 6710 6700 1148
439 20241209 124800 378255360 6710 6710 6710 6710 0
440 20241209 124700 378255360 6710 6720 6720 6710 12
441 20241209 124600 378174790 6740 6730 6740 6730 150
442 20241209 124500 377164140 6720 6720 6720 6720 5
443 20241209 124400 377130540 6710 6710 6710 6700 647
444 20241209 124300 372790170 6710 6710 6710 6710 3
445 20241209 124200 372770040 6710 6710 6710 6710 3
446 20241209 124100 372749910 6710 6710 6710 6710 0
447 20241209 124000 372749910 6710 6700 6710 6700 21
448 20241209 123900 372609200 6710 6710 6710 6710 0
449 20241209 123800 372609200 6710 6710 6710 6710 0
450 20241209 123700 372609200 6710 6710 6710 6710 117
451 20241209 123600 371824130 6720 6720 6720 6720 0
452 20241209 123500 371824130 6720 6720 6720 6720 0
453 20241209 123400 371824130 6720 6720 6720 6720 1
454 20241209 123300 371817410 6730 6730 6730 6730 0
455 20241209 123200 371817410 6730 6730 6730 6730 0
456 20241209 123100 371817410 6730 6730 6730 6730 50
457 20241209 123000 371480910 6750 6750 6750 6750 0
458 20241209 122900 371480910 6750 6750 6750 6750 0
459 20241209 122800 371480910 6750 6750 6750 6750 0
460 20241209 122700 371480910 6750 6750 6750 6750 4
461 20241209 122600 371453910 6740 6720 6740 6720 62
462 20241209 122500 371036280 6690 6690 6690 6690 0
463 20241209 122400 371036280 6690 6690 6690 6690 0
464 20241209 122300 371036280 6690 6700 6700 6690 461
465 20241209 122200 367952160 6700 6700 6700 6700 0
466 20241209 122100 367952160 6700 6720 6720 6700 200
467 20241209 122000 366611890 6700 6700 6700 6700 0
468 20241209 121900 366611890 6700 6700 6700 6700 0
469 20241209 121800 366611890 6700 6700 6700 6700 3
470 20241209 121700 366591790 6740 6730 6740 6730 75
471 20241209 121600 366086790 6730 6730 6730 6730 80
472 20241209 121500 365548390 6730 6730 6730 6680 757
473 20241209 121400 360479780 6740 6740 6740 6740 0
474 20241209 121300 360479780 6740 6740 6740 6740 0
475 20241209 121200 360479780 6740 6740 6740 6740 0
476 20241209 121100 360479780 6740 6740 6740 6740 0
477 20241209 121000 360479780 6740 6740 6740 6740 0
478 20241209 120900 360479780 6740 6740 6740 6740 27
479 20241209 120800 360297800 6750 6750 6750 6750 14
480 20241209 120700 360203300 6740 6740 6740 6740 0
481 20241209 120600 360203300 6740 6740 6740 6740 5
482 20241209 120500 360169600 6730 6730 6730 6730 558
483 20241209 120400 356414260 6730 6730 6730 6730 0
484 20241209 120300 356414260 6730 6730 6730 6730 11
485 20241209 120200 356340230 6730 6730 6730 6730 0
486 20241209 120100 356340230 6730 6730 6730 6730 0
487 20241209 120000 356340230 6730 6730 6730 6730 0
488 20241209 115900 356340230 6730 6730 6730 6730 1
489 20241209 115800 356333500 6730 6730 6730 6730 0
490 20241209 115700 356333500 6730 6730 6730 6730 3
491 20241209 115600 356313310 6710 6710 6710 6710 10
492 20241209 115500 356246210 6680 6710 6710 6680 201
493 20241209 115400 354901740 6680 6680 6680 6680 0
494 20241209 115300 354901740 6680 6750 6750 6680 257
495 20241209 115200 353184490 6680 6680 6680 6680 0
496 20241209 115100 353184490 6680 6740 6750 6680 947
497 20241209 115000 346824870 6750 6730 6750 6670 2720
498 20241209 114900 328589990 6740 6740 6740 6740 8
499 20241209 114800 328536070 6740 6740 6740 6740 17
500 20241209 114700 328421490 6750 6750 6750 6750 3
501 20241209 114600 328401240 6740 6740 6740 6740 2
502 20241209 114500 328387760 6740 6740 6740 6740 3
503 20241209 114400 328367540 6740 6740 6740 6740 2
504 20241209 114300 328354060 6750 6750 6750 6750 2
505 20241209 114200 328340560 6740 6740 6740 6740 2
506 20241209 114100 328327080 6740 6740 6740 6740 59
507 20241209 114000 327929420 6730 6730 6730 6730 0
508 20241209 113900 327929420 6730 6730 6730 6730 0
509 20241209 113800 327929420 6730 6740 6740 6730 245
510 20241209 113700 326279020 6750 6750 6750 6750 2
511 20241209 113600 326265520 6740 6740 6740 6740 0
512 20241209 113500 326265520 6740 6750 6750 6740 25
513 20241209 113400 326096820 6760 6760 6760 6760 4
514 20241209 113300 326069780 6750 6750 6750 6750 6
515 20241209 113200 326029280 6750 6750 6750 6750 9
516 20241209 113100 325968530 6750 6750 6750 6750 0
517 20241209 113000 325968530 6750 6750 6750 6750 4
518 20241209 112900 325941530 6750 6750 6750 6750 1
519 20241209 112800 325934780 6750 6750 6750 6750 421
520 20241209 112700 323093030 6740 6740 6740 6740 721
521 20241209 112600 318233490 6740 6740 6740 6730 137
522 20241209 112500 317310600 6740 6750 6750 6740 104
523 20241209 112400 316608740 6740 6750 6750 6740 739
524 20241209 112300 311625870 6750 6760 6760 6750 1180
525 20241209 112200 303659470 6770 6770 6770 6770 0
526 20241209 112100 303659470 6770 6770 6770 6770 1
527 20241209 112000 303652700 6770 6770 6770 6770 156
528 20241209 111900 302596580 6770 6770 6770 6770 0
529 20241209 111800 302596580 6770 6770 6770 6770 90
530 20241209 111700 301987280 6770 6770 6770 6770 162
531 20241209 111600 300890540 6770 6770 6770 6770 50
532 20241209 111500 300552040 6770 6770 6770 6770 49
533 20241209 111400 300220310 6780 6780 6780 6780 100
534 20241209 111300 299542310 6780 6780 6780 6780 1
535 20241209 111200 299535530 6790 6790 6790 6790 0
536 20241209 111100 299535530 6790 6790 6790 6790 20
537 20241209 111000 299399730 6790 6800 6800 6790 105
538 20241209 110900 298685930 6800 6790 6800 6790 825
539 20241209 110800 293076030 6790 6790 6790 6790 10
540 20241209 110700 293008130 6790 6790 6800 6790 138
541 20241209 110600 292070950 6790 6780 6790 6780 200
542 20241209 110500 290713840 6780 6780 6780 6780 1
543 20241209 110400 290707060 6760 6760 6760 6760 0
544 20241209 110300 290707060 6760 6770 6770 6760 480
545 20241209 110200 287461720 6780 6780 6780 6780 1
546 20241209 110100 287454940 6790 6790 6790 6790 0
547 20241209 110000 287454940 6790 6790 6790 6790 102
548 20241209 105900 286762360 6790 6790 6790 6790 0
549 20241209 105800 286762360 6790 6790 6790 6790 10
550 20241209 105700 286694460 6790 6790 6790 6790 5
551 20241209 105600 286660510 6790 6790 6790 6790 5
552 20241209 105500 286626560 6790 6790 6790 6790 0
553 20241209 105400 286626560 6790 6790 6790 6790 0
554 20241209 105300 286626560 6790 6790 6790 6790 0
555 20241209 105200 286626560 6790 6790 6790 6790 0
556 20241209 105100 286626560 6790 6790 6790 6790 1
557 20241209 105000 286619770 6800 6800 6800 6800 0
558 20241209 104900 286619770 6800 6800 6800 6800 0
559 20241209 104800 286619770 6800 6770 6800 6760 628
560 20241209 104700 282370210 6780 6780 6780 6780 16
561 20241209 104600 282261730 6790 6800 6800 6790 3
562 20241209 104500 282241340 6800 6800 6800 6800 0
563 20241209 104400 282241340 6800 6800 6800 6800 1
564 20241209 104300 282234540 6750 6810 6810 6750 1617
565 20241209 104200 271307110 6810 6810 6810 6810 51
566 20241209 104100 270959800 6810 6810 6810 6810 17
567 20241209 104000 270844030 6820 6820 6820 6820 0
568 20241209 103900 270844030 6820 6820 6820 6820 0
569 20241209 103800 270844030 6820 6820 6820 6820 0
570 20241209 103700 270844030 6820 6810 6820 6810 89
571 20241209 103600 270237230 6790 6810 6810 6790 101
572 20241209 103500 269551360 6790 6800 6800 6790 38
573 20241209 103400 269293300 6810 6810 6810 6810 1
574 20241209 103300 269286490 6810 6810 6810 6810 0
575 20241209 103200 269286490 6810 6790 6810 6790 51
576 20241209 103100 268940180 6810 6800 6810 6800 382
577 20241209 103000 266341840 6800 6800 6800 6800 1
578 20241209 102900 266335040 6790 6810 6810 6790 117
579 20241209 102800 265539340 6810 6810 6810 6810 3
580 20241209 102700 265518910 6810 6810 6810 6810 18
581 20241209 102600 265396330 6810 6810 6810 6810 2
582 20241209 102500 265382710 6800 6800 6800 6800 0
583 20241209 102400 265382710 6800 6800 6800 6800 190
584 20241209 102300 264090710 6800 6800 6800 6800 5
585 20241209 102200 264056710 6800 6800 6800 6800 100
586 20241209 102100 263376710 6800 6800 6800 6800 0
587 20241209 102000 263376710 6800 6800 6800 6800 10
588 20241209 101900 263308710 6790 6790 6790 6790 213
589 20241209 101800 261862440 6790 6790 6790 6790 5
590 20241209 101700 261828490 6790 6790 6790 6790 1
591 20241209 101600 261821700 6780 6780 6780 6780 1
592 20241209 101500 261814920 6790 6790 6790 6790 0
593 20241209 101400 261814920 6790 6790 6800 6790 80
594 20241209 101300 261271540 6800 6800 6800 6800 0
595 20241209 101200 261271540 6800 6800 6800 6800 0
596 20241209 101100 261271540 6800 6800 6800 6800 5
597 20241209 101000 261237540 6800 6800 6800 6800 10
598 20241209 100900 261169540 6800 6800 6800 6800 0
599 20241209 100800 261169540 6800 6790 6800 6790 529
600 20241209 100700 257577620 6770 6770 6770 6770 0
601 20241209 100600 257577620 6770 6770 6770 6770 0
602 20241209 100500 257577620 6770 6770 6770 6770 0
603 20241209 100400 257577620 6770 6790 6790 6770 320
604 20241209 100300 255407520 6790 6790 6790 6780 53
605 20241209 100200 255047660 6780 6780 6780 6760 526
606 20241209 100100 251482480 6770 6760 6770 6760 693
607 20241209 100000 246795720 6760 6760 6760 6760 116
608 20241209 095900 246011560 6760 6770 6770 6760 312
609 20241209 095800 243901320 6750 6770 6770 6750 53
610 20241209 095700 243543510 6750 6750 6750 6750 71
611 20241209 095600 243064260 6740 6750 6750 6740 282
612 20241209 095500 241161860 6740 6730 6740 6730 175
613 20241209 095400 239982380 6740 6740 6740 6740 514
614 20241209 095300 236518020 6740 6740 6740 6740 3
615 20241209 095200 236497800 6740 6740 6740 6740 2
616 20241209 095100 236484320 6740 6730 6740 6730 65
617 20241209 095000 236046270 6730 6730 6730 6730 8
618 20241209 094900 235992430 6730 6730 6730 6730 482
619 20241209 094800 232748570 6730 6730 6730 6730 20
620 20241209 094700 232613970 6730 6730 6730 6730 8
621 20241209 094600 232560130 6730 6710 6730 6710 149
622 20241209 094500 231559040 6710 6710 6710 6710 0
623 20241209 094400 231559040 6710 6720 6720 6710 82
624 20241209 094300 231008810 6720 6720 6720 6720 100
625 20241209 094200 230336810 6720 6710 6720 6710 665
626 20241209 094100 225871740 6690 6690 6690 6690 0
627 20241209 094000 225871740 6690 6690 6690 6690 0
628 20241209 093900 225871740 6690 6710 6710 6690 919
629 20241209 093800 219719080 6710 6710 6710 6710 300
630 20241209 093700 217706080 6710 6700 6710 6700 612
631 20241209 093600 213602660 6700 6710 6710 6700 46
632 20241209 093500 213294450 6700 6720 6720 6700 295
633 20241209 093400 211314900 6720 6720 6720 6720 69
634 20241209 093300 210851220 6730 6720 6730 6720 124
635 20241209 093200 210017700 6720 6720 6720 6720 237
636 20241209 093100 208425060 6700 6700 6700 6690 231
637 20241209 093000 206877390 6700 6700 6700 6700 9
638 20241209 092900 206817090 6700 6700 6700 6700 100
639 20241209 092800 206147090 6700 6680 6700 6680 116
640 20241209 092700 205371890 6600 6690 6700 6600 2390
641 20241209 092600 189431200 6700 6700 6700 6690 2947
642 20241209 092500 169693960 6720 6710 6750 6700 2797
643 20241209 092400 150930150 6740 6750 6820 6720 2048
644 20241209 092300 137141990 6750 6770 6770 6750 654
645 20241209 092200 132723310 6800 6800 6800 6800 10
646 20241209 092100 132655310 6800 6800 6800 6800 1
647 20241209 092000 132648510 6810 6820 6820 6810 51
648 20241209 091900 132301190 6820 6760 6820 6760 352
649 20241209 091800 129913710 6730 6790 6790 6730 1872
650 20241209 091700 117271790 6790 6790 6790 6780 68
651 20241209 091600 116810660 6820 6800 6820 6790 147
652 20241209 091500 115812250 6780 6780 6780 6780 20
653 20241209 091400 115676650 6760 6790 6820 6760 156
654 20241209 091300 114619510 6790 6790 6790 6790 11
655 20241209 091200 114544820 6740 6760 6770 6740 150
656 20241209 091100 113529880 6760 6740 6760 6730 51
657 20241209 091000 113185740 6750 6770 6770 6740 690
658 20241209 090900 108525800 6780 6790 6790 6780 639
659 20241209 090800 104189810 6840 6790 6840 6780 988
660 20241209 090700 97432920 6780 6790 6860 6780 796
661 20241209 090600 92027210 6860 6780 6860 6760 326
662 20241209 090500 89820830 6780 6780 6800 6770 1011
663 20241209 090400 82968340 6800 6840 6840 6790 4494
664 20241209 090300 52383470 6830 6780 6830 6780 135
665 20241209 090200 51466120 6780 6910 6910 6780 4155
666 20241209 090100 22965530 6990 6990 6990 6990 0
667 20241209 090000 22965530 6990 7000 7000 6870 3286