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

670
094480/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,670 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,200800,10256372680,6750,6750,6750,6750,32815
20241209,200700,10256372680,6750,6750,6750,6750,0
20241209,200600,10256372680,6750,6750,6750,6750,0
20241209,200500,10256372680,6750,6750,6750,6750,0
20241209,200400,10256372680,6750,6750,6750,6750,0
20241209,200300,10256372680,6750,6750,6750,6750,0
20241209,200200,10256372680,6750,6750,6750,6750,0
20241209,200100,10256372680,6750,6750,6750,6750,0
20241209,200000,10256372680,6750,6750,6750,6750,0
20241209,195900,10256372680,6750,6750,6750,6750,0
20241209,195800,10256372680,6750,6750,6750,6750,0
20241209,195700,10256372680,6750,6750,6750,6750,0
20241209,195600,10256372680,6750,6750,6750,6750,0
20241209,195500,10256372680,6750,6750,6750,6750,0
20241209,195400,10256372680,6750,6750,6750,6750,0
20241209,195300,10256372680,6750,6750,6750,6750,0
20241209,195200,10256372680,6750,6750,6750,6750,0
20241209,195100,10256372680,6750,6750,6750,6750,0
20241209,195000,10256372680,6750,6750,6750,6750,0
20241209,194900,10256372680,6750,6750,6750,6750,0
20241209,194800,10256372680,6750,6750,6750,6750,0
20241209,194700,10256372680,6750,6750,6750,6750,0
20241209,194600,10256372680,6750,6750,6750,6750,0
20241209,194500,10256372680,6750,6750,6750,6750,0
20241209,194400,10256372680,6750,6750,6750,6750,0
20241209,194300,10256372680,6750,6750,6750,6750,0
20241209,194200,10256372680,6750,6750,6750,6750,0
20241209,194100,10256372680,6750,6750,6750,6750,0
20241209,194000,10256372680,6750,6750,6750,6750,0
20241209,193900,10256372680,6750,6750,6750,6750,0
20241209,193800,10256372680,6750,6750,6750,6750,32815
20241209,193700,10256372680,6750,6750,6750,6750,0
20241209,193600,10256372680,6750,6750,6750,6750,0
20241209,193500,10256372680,6750,6750,6750,6750,0
20241209,193400,10256372680,6750,6750,6750,6750,0
20241209,193300,10256372680,6750,6750,6750,6750,0
20241209,193200,10256372680,6750,6750,6750,6750,0
20241209,193100,10256372680,6750,6750,6750,6750,0
20241209,193000,10256372680,6750,6750,6750,6750,0
20241209,192900,10256372680,6750,6750,6750,6750,0
20241209,192800,10256372680,6750,6750,6750,6750,0
20241209,192700,10256372680,6750,6750,6750,6750,0
20241209,192600,10256372680,6750,6750,6750,6750,0
20241209,192500,10256372680,6750,6750,6750,6750,0
20241209,192400,10256372680,6750,6750,6750,6750,0
20241209,192300,10256372680,6750,6750,6750,6750,0
20241209,192200,10256372680,6750,6750,6750,6750,0
20241209,192100,10256372680,6750,6750,6750,6750,0
20241209,192000,10256372680,6750,6750,6750,6750,0
20241209,191900,10256372680,6750,6750,6750,6750,0
20241209,191800,10256372680,6750,6750,6750,6750,0
20241209,191700,10256372680,6750,6750,6750,6750,0
20241209,191600,10256372680,6750,6750,6750,6750,0
20241209,191500,10256372680,6750,6750,6750,6750,0
20241209,191400,10256372680,6750,6750,6750,6750,0
20241209,191300,10256372680,6750,6750,6750,6750,0
20241209,191200,10256372680,6750,6750,6750,6750,0
20241209,191100,10256372680,6750,6750,6750,6750,0
20241209,191000,10256372680,6750,6750,6750,6750,0
20241209,190900,10256372680,6750,6750,6750,6750,0
20241209,190800,10256372680,6750,6750,6750,6750,32815
20241209,190700,10256372680,6750,6750,6750,6750,0
20241209,190600,10256372680,6750,6750,6750,6750,0
20241209,190500,10256372680,6750,6750,6750,6750,0
20241209,190400,10256372680,6750,6750,6750,6750,0
20241209,190300,10256372680,6750,6750,6750,6750,0
20241209,190200,10256372680,6750,6750,6750,6750,0
20241209,190100,10256372680,6750,6750,6750,6750,0
20241209,190000,10256372680,6750,6750,6750,6750,0
20241209,185900,10256372680,6750,6750,6750,6750,0
20241209,185800,10256372680,6750,6750,6750,6750,0
20241209,185700,10256372680,6750,6750,6750,6750,0
20241209,185600,10256372680,6750,6750,6750,6750,0
20241209,185500,10256372680,6750,6750,6750,6750,0
20241209,185400,10256372680,6750,6750,6750,6750,0
20241209,185300,10256372680,6750,6750,6750,6750,0
20241209,185200,10256372680,6750,6750,6750,6750,0
20241209,185100,10256372680,6750,6750,6750,6750,0
20241209,185000,10256372680,6750,6750,6750,6750,0
20241209,184900,10256372680,6750,6750,6750,6750,0
20241209,184800,10256372680,6750,6750,6750,6750,0
20241209,184700,10256372680,6750,6750,6750,6750,0
20241209,184600,10256372680,6750,6750,6750,6750,0
20241209,184500,10256372680,6750,6750,6750,6750,0
20241209,184400,10256372680,6750,6750,6750,6750,0
20241209,184300,10256372680,6750,6750,6750,6750,0
20241209,184200,10256372680,6750,6750,6750,6750,0
20241209,184100,10256372680,6750,6750,6750,6750,0
20241209,184000,10256372680,6750,6750,6750,6750,0
20241209,183900,10256372680,6750,6750,6750,6750,0
20241209,183800,10256372680,6750,6750,6750,6750,32815
20241209,183700,10256372680,6750,6750,6750,6750,0
20241209,183600,10256372680,6750,6750,6750,6750,0
20241209,183500,10256372680,6750,6750,6750,6750,0
20241209,183400,10256372680,6750,6750,6750,6750,0
20241209,183300,10256372680,6750,6750,6750,6750,0
20241209,183200,10256372680,6750,6750,6750,6750,0
20241209,183100,10256372680,6750,6750,6750,6750,0
20241209,183000,10256372680,6750,6750,6750,6750,0
20241209,182900,10256372680,6750,6750,6750,6750,0
20241209,182800,10256372680,6750,6750,6750,6750,0
20241209,182700,10256372680,6750,6750,6750,6750,0
20241209,182600,10256372680,6750,6750,6750,6750,0
20241209,182500,10256372680,6750,6750,6750,6750,0
20241209,182400,10256372680,6750,6750,6750,6750,0
20241209,182300,10256372680,6750,6750,6750,6750,0
20241209,182200,10256372680,6750,6750,6750,6750,0
20241209,182100,10256372680,6750,6750,6750,6750,0
20241209,182000,10256372680,6750,6750,6750,6750,0
20241209,181900,10256372680,6750,6750,6750,6750,0
20241209,181800,10256372680,6750,6750,6750,6750,0
20241209,181700,10256372680,6750,6750,6750,6750,0
20241209,181600,10256372680,6750,6750,6750,6750,0
20241209,181500,10256372680,6750,6750,6750,6750,0
20241209,181400,10256372680,6750,6750,6750,6750,0
20241209,181300,10256372680,6750,6750,6750,6750,0
20241209,181200,10256372680,6750,6750,6750,6750,0
20241209,181100,10256372680,6750,6750,6750,6750,0
20241209,181000,10256372680,6750,6750,6750,6750,0
20241209,180900,10256372680,6750,6750,6750,6750,0
20241209,180800,10256372680,6750,6750,6750,6750,32815
20241209,180700,10256372680,6750,6750,6750,6750,0
20241209,180600,10256372680,6750,6750,6750,6750,0
20241209,180500,10256372680,6750,6750,6750,6750,0
20241209,180400,10256372680,6750,6750,6750,6750,0
20241209,180300,10256372680,6750,6750,6750,6750,0
20241209,180200,10256372680,6750,6750,6750,6750,0
20241209,180100,10256372680,6750,6750,6750,6750,0
20241209,180000,10256372680,6750,6750,6750,6750,0
20241209,175900,10256372680,6750,6750,6750,6750,0
20241209,175800,10256372680,6750,6750,6750,6750,0
20241209,175700,10256372680,6750,6750,6750,6750,0
20241209,175600,10256372680,6750,6750,6750,6750,0
20241209,175500,10256372680,6750,6750,6750,6750,0
20241209,175400,10256372680,6750,6750,6750,6750,0
20241209,175300,10256372680,6750,6750,6750,6750,0
20241209,175200,10256372680,6750,6750,6750,6750,0
20241209,175100,10256372680,6750,6750,6750,6750,0
20241209,175000,10256372680,6750,6750,6750,6750,0
20241209,174900,10256372680,6750,6750,6750,6750,0
20241209,174800,10256372680,6750,6750,6750,6750,0
20241209,174700,10256372680,6750,6750,6750,6750,0
20241209,174600,10256372680,6750,6750,6750,6750,0
20241209,174500,10256372680,6750,6750,6750,6750,0
20241209,174400,10256372680,6750,6750,6750,6750,0
20241209,174300,10256372680,6750,6750,6750,6750,0
20241209,174200,10256372680,6750,6750,6750,6750,0
20241209,174100,10256372680,6750,6750,6750,6750,0
20241209,174000,10256372680,6750,6750,6750,6750,0
20241209,173900,10256372680,6750,6750,6750,6750,0
20241209,173800,10256372680,6750,6750,6750,6750,32815
20241209,173700,10256372680,6750,6750,6750,6750,0
20241209,173600,10256372680,6750,6750,6750,6750,0
20241209,173500,10256372680,6750,6750,6750,6750,0
20241209,173400,10256372680,6750,6750,6750,6750,0
20241209,173300,10256372680,6750,6750,6750,6750,0
20241209,173200,10256372680,6750,6750,6750,6750,0
20241209,173100,10256372680,6750,6750,6750,6750,0
20241209,173000,10256372680,6750,6750,6750,6750,0
20241209,172900,10256372680,6750,6750,6750,6750,0
20241209,172800,10256372680,6750,6750,6750,6750,0
20241209,172700,10256372680,6750,6750,6750,6750,0
20241209,172600,10256372680,6750,6750,6750,6750,0
20241209,172500,10256372680,6750,6750,6750,6750,0
20241209,172400,10256372680,6750,6750,6750,6750,0
20241209,172300,10256372680,6750,6750,6750,6750,0
20241209,172200,10256372680,6750,6750,6750,6750,0
20241209,172100,10256372680,6750,6750,6750,6750,0
20241209,172000,10256372680,6750,6750,6750,6750,0
20241209,171900,10256372680,6750,6750,6750,6750,0
20241209,171800,10256372680,6750,6750,6750,6750,0
20241209,171700,10256372680,6750,6750,6750,6750,0
20241209,171600,10256372680,6750,6750,6750,6750,0
20241209,171500,10256372680,6750,6750,6750,6750,0
20241209,171400,10256372680,6750,6750,6750,6750,0
20241209,171300,10256372680,6750,6750,6750,6750,0
20241209,171200,10256372680,6750,6750,6750,6750,0
20241209,171100,10256372680,6750,6750,6750,6750,0
20241209,171000,10256372680,6750,6750,6750,6750,0
20241209,170900,10256372680,6750,6750,6750,6750,0
20241209,170800,10256372680,6750,6750,6750,6750,32815
20241209,170700,10256372680,6750,6750,6750,6750,0
20241209,170600,10256372680,6750,6750,6750,6750,0
20241209,170500,10256372680,6750,6750,6750,6750,0
20241209,170400,10256372680,6750,6750,6750,6750,0
20241209,170300,10256372680,6750,6750,6750,6750,0
20241209,170200,10256372680,6750,6750,6750,6750,0
20241209,170100,10256372680,6750,6750,6750,6750,0
20241209,170000,10256372680,6750,6750,6750,6750,0
20241209,165900,10256372680,6750,6750,6750,6750,0
20241209,165800,10256372680,6750,6750,6750,6750,0
20241209,165700,10256372680,6750,6750,6750,6750,0
20241209,165600,10256372680,6750,6750,6750,6750,0
20241209,165500,10256372680,6750,6750,6750,6750,0
20241209,165400,10256372680,6750,6750,6750,6750,0
20241209,165300,10256372680,6750,6750,6750,6750,0
20241209,165200,10256372680,6750,6750,6750,6750,0
20241209,165100,10256372680,6750,6750,6750,6750,0
20241209,165000,10256372680,6750,6750,6750,6750,0
20241209,164900,10256372680,6750,6750,6750,6750,0
20241209,164800,10256372680,6750,6750,6750,6750,0
20241209,164700,10256372680,6750,6750,6750,6750,0
20241209,164600,10256372680,6750,6750,6750,6750,0
20241209,164500,10256372680,6750,6750,6750,6750,0
20241209,164400,10256372680,6750,6750,6750,6750,0
20241209,164300,10256372680,6750,6750,6750,6750,0
20241209,164200,10256372680,6750,6750,6750,6750,0
20241209,164100,10256372680,6750,6750,6750,6750,0
20241209,164000,10256372680,6750,6750,6750,6750,0
20241209,163900,10256372680,6750,6750,6750,6750,0
20241209,163800,10256372680,6750,6750,6750,6750,32815
20241209,163700,10256372680,6750,6750,6750,6750,0
20241209,163600,10256372680,6750,6750,6750,6750,0
20241209,163500,10256372680,6750,6750,6750,6750,0
20241209,163400,10256372680,6750,6750,6750,6750,0
20241209,163300,10256372680,6750,6750,6750,6750,0
20241209,163200,10256372680,6750,6750,6750,6750,0
20241209,163100,10256372680,6750,6750,6750,6750,0
20241209,163000,10256372680,6750,6750,6750,6750,0
20241209,162900,10256372680,6750,6750,6750,6750,0
20241209,162800,10256372680,6750,6750,6750,6750,0
20241209,162700,10256372680,6750,6750,6750,6750,0
20241209,162600,10256372680,6750,6750,6750,6750,0
20241209,162500,10256372680,6750,6750,6750,6750,0
20241209,162400,10256372680,6750,6750,6750,6750,0
20241209,162300,10256372680,6750,6750,6750,6750,0
20241209,162200,10256372680,6750,6750,6750,6750,0
20241209,162100,10256372680,6750,6750,6750,6750,0
20241209,162000,10256372680,6750,6750,6750,6750,0
20241209,161900,10256372680,6750,6750,6750,6750,0
20241209,161800,10256372680,6750,6750,6750,6750,0
20241209,161700,10256372680,6750,6750,6750,6750,0
20241209,161600,10256372680,6750,6750,6750,6750,0
20241209,161500,10256372680,6750,6750,6750,6750,0
20241209,161400,10256372680,6750,6750,6750,6750,0
20241209,161300,10256372680,6750,6750,6750,6750,0
20241209,161200,10256372680,6750,6750,6750,6750,0
20241209,161100,10256372680,6750,6750,6750,6750,0
20241209,161000,10256372680,6750,6750,6750,6750,0
20241209,160900,10256372680,6750,6750,6750,6750,0
20241209,160800,10256372680,6750,6750,6750,6750,32815
20241209,160700,10256372680,6750,6750,6750,6750,0
20241209,160600,10256372680,6750,6750,6750,6750,0
20241209,160500,10256372680,6750,6750,6750,6750,0
20241209,160400,10256372680,6750,6750,6750,6750,0
20241209,160300,10256372680,6750,6750,6750,6750,0
20241209,160200,10256372680,6750,6750,6750,6750,0
20241209,160100,10256372680,6750,6750,6750,6750,0
20241209,160000,10256372680,6750,6750,6750,6750,0
20241209,155900,10256372680,6750,6750,6750,6750,0
20241209,155800,10256372680,6750,6750,6750,6750,0
20241209,155700,10256372680,6750,6750,6750,6750,0
20241209,155600,10256372680,6750,6750,6750,6750,0
20241209,155500,10256372680,6750,6750,6750,6750,0
20241209,155400,10256372680,6750,6750,6750,6750,0
20241209,155300,10256372680,6750,6750,6750,6750,0
20241209,155200,10256372680,6750,6750,6750,6750,0
20241209,155100,10256372680,6750,6750,6750,6750,0
20241209,155000,10256372680,6750,6750,6750,6750,0
20241209,154900,10256372680,6750,6750,6750,6750,0
20241209,154800,10256372680,6750,6750,6750,6750,0
20241209,154700,10256372680,6750,6750,6750,6750,0
20241209,154600,10256372680,6750,6750,6750,6750,0
20241209,154500,10256372680,6750,6750,6750,6750,0
20241209,154400,10256372680,6750,6750,6750,6750,0
20241209,154300,10256372680,6750,6750,6750,6750,0
20241209,154200,10256372680,6750,6750,6750,6750,0
20241209,154100,10256372680,6750,6750,6750,6750,0
20241209,154000,10256372680,6750,6750,6750,6750,0
20241209,153900,10256372680,6750,6750,6750,6750,0
20241209,153800,10256372680,6750,6750,6750,6750,32815
20241209,153700,10256372680,6750,6750,6750,6750,0
20241209,153600,10256372680,6750,6750,6750,6750,0
20241209,153500,10256372680,6750,6750,6750,6750,0
20241209,153400,10256372680,6750,6750,6750,6750,0
20241209,153300,10256372680,6750,6750,6750,6750,0
20241209,153200,10256372680,6750,6750,6750,6750,0
20241209,153100,10256372680,6750,6750,6750,6750,0
20241209,153000,10256372680,6750,6750,6750,6750,32815
20241209,152900,10034871430,6800,6800,6800,6800,0
20241209,152800,10034871430,6800,6800,6800,6800,0
20241209,152700,10034871430,6800,6800,6800,6800,0
20241209,152600,10034871430,6800,6800,6800,6800,0
20241209,152500,10034871430,6800,6800,6800,6800,0
20241209,152400,10034871430,6800,6800,6800,6800,0
20241209,152300,10034871430,6800,6800,6800,6800,0
20241209,152200,10034871430,6800,6800,6800,6800,0
20241209,152100,10034871430,6800,6800,6800,6800,0
20241209,152000,10034871430,6800,6800,6800,6800,0
20241209,151900,10034871430,6800,6830,6830,6800,9392
20241209,151800,9970905410,6800,6840,6840,6800,20404
20241209,151700,9831828110,6840,6850,6850,6840,1070
20241209,151600,9824504430,6850,6850,6860,6830,2466
20241209,151500,9807629460,6830,6840,6860,6830,4396
20241209,151400,9777580660,6840,6860,6860,6830,2045
20241209,151300,9763582750,6870,6870,6880,6830,4696
20241209,151200,9731364660,6850,6840,6870,6840,2510
20241209,151100,9714168660,6840,6870,6870,6840,2938
20241209,151000,9694038680,6870,6860,6870,6850,1909
20241209,150900,9680951720,6870,6890,6900,6860,4331
20241209,150800,9651160710,6890,6900,6900,6880,2862
20241209,150700,9631432830,6890,6900,6900,6870,4029
20241209,150600,9603722090,6890,6900,6900,6890,312
20241209,150500,9601571450,6900,6910,6920,6870,4679
20241209,150400,9569387400,6920,6880,6930,6870,5330
20241209,150300,9532666590,6890,6890,6910,6880,1773
20241209,150200,9520443000,6900,6880,6900,6860,2649
20241209,150100,9502216190,6880,6860,6880,6850,1963
20241209,150000,9488732730,6860,6850,6870,6840,1246
20241209,145900,9480195160,6850,6860,6860,6840,710
20241209,145800,9475333670,6840,6870,6870,6840,5174
20241209,145700,9439940390,6840,6880,6890,6840,2493
20241209,145600,9422856900,6880,6850,6890,6840,5699
20241209,145500,9383735910,6860,6840,6860,6830,3705
20241209,145400,9358371590,6840,6860,6860,6840,1721
20241209,145300,9346591220,6850,6850,6860,6850,423
20241209,145200,9343690570,6860,6820,6860,6820,3622
20241209,145100,9318922620,6840,6830,6850,6810,4114
20241209,145000,9290818890,6820,6820,6830,6820,1840
20241209,144900,9278258410,6820,6850,6850,6820,6985
20241209,144800,9230531940,6860,6830,6870,6830,5355
20241209,144700,9193856410,6830,6830,6830,6800,1278
20241209,144600,9185149130,6840,6810,6840,6800,12228
20241209,144500,9101890800,6820,6830,6840,6810,5140
20241209,144400,9066833680,6840,6850,6850,6820,5615
20241209,144300,9028504450,6820,6880,6880,6820,12626
20241209,144200,8942207990,6880,6840,6880,6840,8618
20241209,144100,8883229560,6850,6850,6850,6850,0
20241209,144000,8883229560,6850,6890,6890,6850,16865
20241209,143900,8767591830,6880,6890,6890,6870,3189
20241209,143800,8745657140,6890,6880,6890,6880,293
20241209,143700,8743639860,6890,6880,6890,6870,1942
20241209,143600,8730271830,6870,6890,6890,6860,2641
20241209,143500,8712129770,6890,6870,6900,6870,702
20241209,143400,8707302430,6910,6890,6920,6870,3020
20241209,143300,8686525110,6890,6900,6910,6870,11049
20241209,143200,8610501550,6900,6930,6930,6900,3815
20241209,143100,8584155840,6920,6940,6940,6920,6025
20241209,143000,8542458230,6940,6910,6940,6910,1575
20241209,142900,8531565640,6940,6910,6950,6910,604
20241209,142800,8527378940,6940,6910,6940,6900,6816
20241209,142700,8480294250,6910,6930,6950,6910,2366
20241209,142600,8463914370,6950,6950,6950,6940,628
20241209,142500,8459554350,6950,6960,6960,6940,845
20241209,142400,8453686760,6960,6960,6970,6940,1292
20241209,142300,8444706980,6950,6980,6980,6940,740
20241209,142200,8439555510,6980,6990,7020,6970,2689
20241209,142100,8420774720,6990,7020,7040,6990,1267
20241209,142000,8411888500,7020,7040,7040,7020,390
20241209,141900,8409150000,7020,7020,7050,7020,5440
20241209,141800,8370871860,7020,6990,7040,6980,6137
20241209,141700,8327893110,6960,6960,6980,6960,833
20241209,141600,8322089980,6960,6940,6960,6930,4678
20241209,141500,8289588360,6940,6940,6950,6900,10054
20241209,141400,8220064000,6950,6950,6950,6950,687
20241209,141300,8215289350,6950,6930,6960,6930,2796
20241209,141200,8195884250,6930,6920,6930,6910,1716
20241209,141100,8184009330,6940,6930,6940,6910,9153
20241209,141000,8120636480,6940,6950,6950,6940,2186
20241209,140900,8105464970,6940,6970,6990,6930,1265
20241209,140800,8096678630,6990,6940,6990,6930,334
20241209,140700,8094357320,6930,6970,6970,6930,7151
20241209,140600,8044673520,6980,7000,7010,6970,5111
20241209,140500,8008979140,7000,7000,7020,7000,1289
20241209,140400,7999952110,7000,7020,7030,7000,1862
20241209,140300,7986900720,7030,7000,7030,7000,1013
20241209,140200,7979792830,7000,7000,7000,6990,43
20241209,140100,7979492200,6990,7030,7030,6990,727
20241209,140000,7974409330,7030,7020,7040,7000,728
20241209,135900,7969312450,7010,7020,7040,7010,280
20241209,135800,7967347460,7020,7000,7020,7000,771
20241209,135700,7961948500,7000,7000,7000,7000,120
20241209,135600,7961108500,7000,6990,7000,6990,191
20241209,135500,7959773210,6990,7000,7000,6990,518
20241209,135400,7956147500,6980,6990,7000,6980,863
20241209,135300,7950113870,6990,6980,6990,6970,467
20241209,135200,7946854150,6980,6970,6980,6970,542
20241209,135100,7943076190,6970,6990,6990,6970,1438
20241209,135000,7933043120,6990,6980,7000,6980,177
20241209,134900,7931805830,7000,6980,7000,6970,1042
20241209,134800,7924519790,6980,6990,6990,6960,221
20241209,134700,7922978390,6990,6970,6990,6950,1743
20241209,134600,7910842880,6950,6950,6990,6950,1848
20241209,134500,7897979590,6950,6990,7000,6950,22595
20241209,134400,7740413090,7000,7020,7020,7000,4345
20241209,134300,7709986310,7010,7020,7030,7010,1774
20241209,134200,7697543300,7020,7030,7030,7020,2690
20241209,134100,7678658520,7020,7020,7030,7020,239
20241209,134000,7676978960,7020,7000,7030,7000,5802
20241209,133900,7636269990,7000,7020,7020,7000,3581
20241209,133800,7611169880,7020,7020,7020,7010,2444
20241209,133700,7594021920,7020,7020,7030,7010,2912
20241209,133600,7573597940,7030,7030,7030,7020,94
20241209,133500,7572937780,7030,7020,7030,7010,1733
20241209,133400,7560768350,7020,7020,7020,7000,3919
20241209,133300,7533298140,7020,7020,7020,7010,729
20241209,133200,7528180910,7020,7040,7040,7000,19444
20241209,133100,7391796570,7050,7050,7060,7040,6145
20241209,133000,7348475150,7060,7070,7080,7050,5884
20241209,132900,7306915740,7080,7090,7090,7080,4657
20241209,132800,7273920610,7090,7100,7100,7090,1154
20241209,132700,7265732290,7100,7100,7100,7100,196
20241209,132600,7264340690,7120,7120,7120,7120,17
20241209,132500,7264219650,7100,7120,7120,7100,613
20241209,132400,7259865930,7100,7110,7130,7100,5899
20241209,132300,7217954560,7130,7120,7130,7120,136
20241209,132200,7216986210,7130,7120,7130,7120,308
20241209,132100,7214792740,7130,7130,7130,7130,21
20241209,132000,7214643010,7120,7120,7130,7110,352
20241209,131900,7212137750,7120,7130,7130,7120,736
20241209,131800,7206891910,7130,7130,7130,7130,156
20241209,131700,7205779630,7130,7120,7130,7120,359
20241209,131600,7203223520,7130,7130,7130,7120,796
20241209,131500,7197553040,7130,7110,7130,7110,621
20241209,131400,7193133690,7120,7130,7130,7120,629
20241209,131300,7188655190,7100,7130,7130,7100,10669
20241209,131200,7112835610,7130,7120,7130,7110,1542
20241209,131100,7101857780,7130,7130,7130,7120,1684
20241209,131000,7089866460,7120,7120,7130,7110,926
20241209,130900,7083272280,7130,7120,7130,7120,650
20241209,130800,7078642780,7130,7130,7130,7130,220
20241209,130700,7077074180,7130,7110,7130,7100,5043
20241209,130600,7041236600,7110,7140,7140,7110,2
20241209,130500,7041222350,7140,7140,7140,7120,897
20241209,130400,7034835490,7140,7150,7150,7120,931
20241209,130300,7028205870,7130,7140,7150,7130,1506
20241209,130200,7017468040,7140,7140,7150,7140,31
20241209,130100,7017246690,7150,7140,7150,7130,601
20241209,130000,7012955650,7150,7150,7150,7140,268
20241209,125900,7011041340,7150,7170,7170,7150,971
20241209,125800,7004084120,7170,7170,7170,7170,50
20241209,125700,7003725620,7170,7160,7170,7160,160
20241209,125600,7002579920,7150,7150,7160,7150,147
20241209,125500,7001528850,7160,7160,7160,7160,26
20241209,125400,7001342690,7160,7150,7160,7140,684
20241209,125300,6996448810,7160,7160,7160,7140,154
20241209,125200,6995347180,7150,7160,7160,7150,387
20241209,125100,6992579920,7160,7150,7160,7140,217
20241209,125000,6991029200,7150,7130,7150,7120,2015
20241209,124900,6976675450,7150,7150,7160,7130,241
20241209,124800,6974953690,7150,7160,7160,7130,375
20241209,124700,6972278850,7160,7160,7160,7130,1129
20241209,124600,6964223620,7150,7140,7150,7130,717
20241209,124500,6959104570,7150,7160,7170,7150,1168
20241209,124400,6950744400,7160,7160,7160,7160,2754
20241209,124300,6931025760,7160,7140,7160,7140,5391
20241209,124200,6892473040,7140,7140,7140,7140,1
20241209,124100,6892465900,7140,7150,7150,7130,1199
20241209,124000,6883899130,7150,7150,7150,7140,717
20241209,123900,6878772640,7150,7150,7150,7150,129
20241209,123800,6877850290,7150,7150,7150,7140,58
20241209,123700,6877435640,7150,7150,7150,7150,1
20241209,123600,6877428490,7140,7150,7150,7140,814
20241209,123500,6871612920,7140,7150,7150,7140,889
20241209,123400,6865262770,7150,7160,7160,7150,2473
20241209,123300,6847577610,7170,7170,7170,7160,1375
20241209,123200,6837728510,7160,7170,7170,7160,141
20241209,123100,6836718940,7150,7150,7170,7140,6209
20241209,123000,6792325830,7160,7160,7160,7160,60
20241209,122900,6791896230,7160,7160,7160,7150,128
20241209,122800,6790979780,7160,7160,7160,7150,562
20241209,122700,6786960860,7160,7170,7170,7160,524
20241209,122600,6783209010,7160,7160,7160,7160,10
20241209,122500,6783137410,7160,7160,7160,7160,1129
20241209,122400,6775053770,7160,7140,7160,7140,1095
20241209,122300,6767223670,7140,7140,7140,7140,451
20241209,122200,6764003530,7140,7150,7150,7140,2141
20241209,122100,6748716140,7150,7150,7160,7150,147
20241209,122000,6747665040,7150,7150,7160,7150,88
20241209,121900,6747035830,7160,7150,7160,7130,1392
20241209,121800,6737088990,7160,7160,7170,7150,788
20241209,121700,6731447920,7170,7190,7190,7170,760
20241209,121600,6725997680,7190,7190,7190,7190,126
20241209,121500,6725091740,7190,7190,7190,7160,1034
20241209,121400,6717673040,7180,7190,7190,7180,526
20241209,121300,6713891350,7190,7170,7190,7170,51
20241209,121200,6713525610,7170,7160,7170,7160,374
20241209,121100,6710847530,7160,7160,7160,7160,990
20241209,121000,6703759130,7160,7160,7160,7160,2152
20241209,120900,6688350810,7160,7150,7160,7150,1078
20241209,120800,6680634600,7150,7170,7170,7150,467
20241209,120700,6677293800,7140,7170,7170,7140,234
20241209,120600,6675616050,7170,7170,7180,7140,1626
20241209,120500,6663961180,7150,7130,7150,7130,909
20241209,120400,6657466240,7130,7120,7130,7120,4311
20241209,120300,6626768580,7120,7120,7120,7120,1270
20241209,120200,6617726180,7120,7120,7140,7120,1122
20241209,120100,6609733050,7120,7110,7120,7110,1105
20241209,120000,6601874600,7110,7120,7130,7110,2362
20241209,115900,6585064670,7120,7140,7140,7120,10011
20241209,115800,6513707090,7150,7150,7150,7140,1004
20241209,115700,6506538380,7150,7140,7150,7140,270
20241209,115600,6504609580,7150,7150,7150,7140,3401
20241209,115500,6480308560,7150,7160,7160,7140,993
20241209,115400,6473203680,7160,7160,7160,7150,1176
20241209,115300,6464793520,7160,7150,7160,7150,1061
20241209,115200,6457205940,7160,7160,7160,7160,665
20241209,115100,6452444540,7160,7170,7170,7140,1168
20241209,115000,6444093400,7140,7170,7170,7140,9678
20241209,114900,6374826460,7190,7180,7190,7180,653
20241209,114800,6370137420,7200,7190,7200,7190,274
20241209,114700,6368167270,7190,7190,7200,7180,311
20241209,114600,6365931190,7180,7180,7190,7170,242
20241209,114500,6364194740,7170,7170,7170,7170,768
20241209,114400,6358688180,7160,7170,7170,7160,1596
20241209,114300,6347249280,7170,7160,7180,7160,273
20241209,114200,6345292390,7160,7170,7200,7160,3164
20241209,114100,6322599470,7170,7170,7170,7160,818
20241209,114000,6316740410,7160,7170,7180,7160,1904
20241209,113900,6303097780,7170,7190,7190,7160,3379
20241209,113800,6278871790,7190,7190,7200,7190,1337
20241209,113700,6269257250,7190,7190,7200,7190,992
20241209,113600,6262123600,7190,7200,7200,7190,638
20241209,113500,6257530030,7200,7190,7200,7190,331
20241209,113400,6255149730,7190,7200,7200,7190,621
20241209,113300,6250678720,7200,7180,7200,7180,316
20241209,113200,6248406740,7190,7190,7210,7180,320
20241209,113100,6246107860,7210,7150,7210,7150,5932
20241209,113000,6203474050,7160,7200,7200,7160,1081
20241209,112900,6195726520,7200,7200,7200,7160,128
20241209,112800,6194809900,7160,7210,7210,7160,1486
20241209,112700,6184164860,7200,7180,7220,7180,686
20241209,112600,6179238880,7220,7230,7240,7170,4862
20241209,112500,6144213600,7200,7200,7200,7200,1
20241209,112400,6144206400,7250,7160,7250,7160,7518
20241209,112300,6089835830,7160,7160,7160,7160,504
20241209,112200,6086227190,7160,7160,7170,7160,2799
20241209,112100,6066178530,7160,7160,7160,7160,1051
20241209,112000,6058653370,7170,7170,7180,7160,2461
20241209,111900,6041016890,7170,7180,7180,7170,630
20241209,111800,6036494610,7180,7190,7190,7170,1161
20241209,111700,6028168600,7190,7190,7190,7180,502
20241209,111600,6024559520,7190,7180,7190,7170,1526
20241209,111500,6013606170,7170,7170,7190,7170,1932
20241209,111400,5999751020,7170,7170,7170,7160,1779
20241209,111300,5987000550,7180,7200,7200,7180,4390
20241209,111200,5955422690,7210,7210,7210,7210,300
20241209,111100,5953259690,7240,7220,7240,7200,2229
20241209,111000,5937187590,7220,7220,7220,7210,521
20241209,110900,5933427390,7210,7210,7220,7210,1237
20241209,110800,5924507850,7220,7220,7240,7220,1382
20241209,110700,5914524660,7240,7250,7250,7230,1689
20241209,110600,5902308280,7250,7250,7250,7230,847
20241209,110500,5896174400,7250,7230,7250,7230,652
20241209,110400,5891454310,7240,7240,7240,7220,184
20241209,110300,5890123920,7220,7220,7220,7200,881
20241209,110200,5883778080,7210,7230,7240,7210,2945
20241209,110100,5862506800,7230,7240,7240,7230,822
20241209,110000,5856562200,7240,7240,7240,7230,424
20241209,105900,5853493340,7230,7220,7230,7220,741
20241209,105800,5848141650,7220,7240,7240,7210,390
20241209,105700,5845325420,7240,7250,7250,7220,918
20241209,105600,5838684010,7250,7210,7250,7180,4838
20241209,105500,5803712000,7180,7190,7210,7170,501
20241209,105400,5800106760,7210,7200,7210,7170,2129
20241209,105300,5784791470,7200,7200,7200,7190,720
20241209,105200,5779608590,7200,7200,7210,7190,1005
20241209,105100,5772379710,7200,7190,7200,7180,2724
20241209,105000,5752787090,7190,7150,7190,7150,1862
20241209,104900,5739440660,7150,7140,7150,7120,8605
20241209,104800,5678055660,7120,7130,7140,7120,7830
20241209,104700,5622260360,7140,7130,7140,7130,2173
20241209,104600,5606759520,7140,7160,7170,7130,5285
20241209,104500,5568986350,7170,7160,7170,7150,1641
20241209,104400,5557250500,7170,7180,7180,7130,11939
20241209,104300,5471934460,7180,7190,7190,7160,1914
20241209,104200,5458227510,7160,7200,7200,7160,5756
20241209,104100,5416960480,7200,7210,7230,7190,6317
20241209,104000,5371500270,7220,7230,7230,7220,563
20241209,103900,5367430310,7230,7230,7230,7200,1238
20241209,103800,5358505010,7240,7230,7240,7220,685
20241209,103700,5353552610,7230,7200,7230,7190,2718
20241209,103600,5333953780,7210,7210,7210,7190,2523
20241209,103500,5315780510,7210,7180,7210,7170,3410
20241209,103400,5291278870,7190,7230,7230,7180,6199
20241209,103300,5246686670,7230,7240,7240,7200,7485
20241209,103200,5192702440,7240,7250,7250,7230,898
20241209,103100,5186200920,7250,7240,7250,7220,2542
20241209,103000,5167813610,7240,7220,7250,7220,2170
20241209,102900,5152110820,7230,7190,7240,7160,14113
20241209,102800,5050682930,7190,7240,7240,7180,18794
20241209,102700,4915285610,7240,7230,7240,7220,7169
20241209,102600,4863458890,7230,7230,7270,7220,17558
20241209,102500,4736249930,7220,7240,7240,7220,3655
20241209,102400,4709829980,7220,7240,7240,7210,17684
20241209,102300,4582160940,7260,7270,7270,7240,5318
20241209,102200,4543605750,7270,7260,7280,7260,2351
20241209,102100,4526519330,7290,7270,7290,7260,1002
20241209,102000,4519240780,7290,7310,7320,7280,3683
20241209,101900,4492360040,7310,7270,7310,7270,2654
20241209,101800,4473032710,7280,7310,7310,7210,19996
20241209,101700,4327925910,7310,7340,7350,7240,7478
20241209,101600,4273554070,7340,7350,7370,7250,13150
20241209,101500,4177576120,7350,7380,7380,7270,14697
20241209,101400,4069993430,7380,7400,7400,7300,27863
20241209,101300,3865392560,7400,7430,7430,7390,10829
20241209,101200,3785252770,7450,7450,7460,7400,24997
20241209,101100,3599832320,7500,7520,7520,7430,10451
20241209,101000,3521820940,7520,7520,7520,7520,134
20241209,100900,3520813260,7520,7520,7520,7510,1076
20241209,100800,3512732290,7520,7510,7520,7500,1295
20241209,100700,3503009090,7510,7520,7520,7510,1771
20241209,100600,3489694870,7510,7500,7520,7500,1834
20241209,100500,3475921540,7500,7500,7510,7490,364
20241209,100400,3473192550,7510,7490,7510,7490,4759
20241209,100300,3437538830,7500,7500,7500,7500,598
20241209,100200,3433053830,7500,7500,7510,7490,1096
20241209,100100,3424830870,7490,7490,7500,7480,1383
20241209,100000,3414472520,7490,7470,7490,7470,1573
20241209,095900,3402708730,7440,7450,7460,7440,1031
20241209,095800,3395023080,7450,7450,7450,7440,502
20241209,095700,3391284450,7430,7430,7450,7420,3891
20241209,095600,3362379220,7420,7420,7430,7420,4558
20241209,095500,3328558410,7430,7440,7440,7420,588
20241209,095400,3324189670,7430,7440,7450,7430,5738
20241209,095300,3281554230,7430,7440,7450,7430,4815
20241209,095200,3245754950,7440,7430,7460,7430,954
20241209,095100,3238666070,7430,7450,7460,7420,4769
20241209,095000,3203224970,7450,7460,7460,7440,3593
20241209,094900,3176461940,7460,7480,7480,7460,1739
20241209,094800,3163481750,7480,7470,7480,7460,1353
20241209,094700,3153375120,7470,7450,7470,7440,6935
20241209,094600,3101652970,7450,7440,7450,7440,2688
20241209,094500,3081651500,7450,7430,7450,7420,1037
20241209,094400,3073945210,7420,7450,7450,7420,8260
20241209,094300,3012542150,7450,7460,7460,7450,2380
20241209,094200,2994801550,7470,7460,7480,7460,931
20241209,094100,2987846620,7480,7480,7480,7460,174
20241209,094000,2986546860,7490,7460,7490,7450,1808
20241209,093900,2973059290,7490,7420,7490,7420,2250
20241209,093800,2956277010,7450,7470,7470,7420,13701
20241209,093700,2854330870,7480,7490,7490,7480,819
20241209,093600,2848203350,7490,7480,7500,7470,1861
20241209,093500,2834294940,7470,7510,7510,7470,6187
20241209,093400,2788016290,7510,7510,7520,7500,2763
20241209,093300,2767279970,7510,7490,7510,7470,1173
20241209,093200,2758490010,7460,7470,7490,7460,1198
20241209,093100,2749542630,7470,7510,7510,7450,7487
20241209,093000,2693634820,7480,7470,7510,7470,3347
20241209,092900,2668606590,7470,7480,7480,7450,7224
20241209,092800,2614657010,7480,7520,7520,7480,5002
20241209,092700,2577185000,7520,7500,7520,7460,7354
20241209,092600,2522112430,7500,7510,7540,7500,5876
20241209,092500,2478004470,7540,7590,7600,7520,8116
20241209,092400,2416696540,7580,7600,7610,7580,3277
20241209,092300,2391819130,7610,7590,7610,7570,5694
20241209,092200,2348604610,7590,7620,7620,7590,4385
20241209,092100,2315281220,7620,7640,7640,7620,3127
20241209,092000,2291453300,7620,7690,7690,7620,12561
20241209,091900,2195351820,7690,7700,7720,7690,1898
20241209,091800,2180734200,7720,7730,7740,7700,7735
20241209,091700,2121077710,7730,7660,7730,7660,5073
20241209,091600,2082096550,7660,7660,7680,7630,8479
20241209,091500,2017237520,7650,7630,7660,7620,1444
20241209,091400,2006217670,7680,7670,7680,7620,5718
20241209,091300,1962520660,7690,7620,7690,7570,7124
20241209,091200,1908044600,7640,7620,7640,7550,2937
20241209,091100,1885721860,7620,7630,7630,7580,5391
20241209,091000,1844710300,7650,7640,7670,7620,3922
20241209,090900,1814767080,7670,7670,7700,7640,13724
20241209,090800,1709681370,7680,7690,7770,7660,21394
20241209,090700,1545138440,7690,7670,7700,7650,12513
20241209,090600,1449080130,7650,7530,7690,7530,19567
20241209,090500,1300230090,7530,7420,7540,7420,17649
20241209,090400,1168056660,7410,7460,7460,7400,18799
20241209,090300,1028342580,7450,7440,7510,7430,11561
20241209,090200,941920140,7470,7510,7530,7430,38874
20241209,090100,651246700,7500,7530,7600,7500,15592
20241209,090000,533491640,7560,7600,7640,7500,70340
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 200800 10256372680 6750 6750 6750 6750 32815
3 20241209 200700 10256372680 6750 6750 6750 6750 0
4 20241209 200600 10256372680 6750 6750 6750 6750 0
5 20241209 200500 10256372680 6750 6750 6750 6750 0
6 20241209 200400 10256372680 6750 6750 6750 6750 0
7 20241209 200300 10256372680 6750 6750 6750 6750 0
8 20241209 200200 10256372680 6750 6750 6750 6750 0
9 20241209 200100 10256372680 6750 6750 6750 6750 0
10 20241209 200000 10256372680 6750 6750 6750 6750 0
11 20241209 195900 10256372680 6750 6750 6750 6750 0
12 20241209 195800 10256372680 6750 6750 6750 6750 0
13 20241209 195700 10256372680 6750 6750 6750 6750 0
14 20241209 195600 10256372680 6750 6750 6750 6750 0
15 20241209 195500 10256372680 6750 6750 6750 6750 0
16 20241209 195400 10256372680 6750 6750 6750 6750 0
17 20241209 195300 10256372680 6750 6750 6750 6750 0
18 20241209 195200 10256372680 6750 6750 6750 6750 0
19 20241209 195100 10256372680 6750 6750 6750 6750 0
20 20241209 195000 10256372680 6750 6750 6750 6750 0
21 20241209 194900 10256372680 6750 6750 6750 6750 0
22 20241209 194800 10256372680 6750 6750 6750 6750 0
23 20241209 194700 10256372680 6750 6750 6750 6750 0
24 20241209 194600 10256372680 6750 6750 6750 6750 0
25 20241209 194500 10256372680 6750 6750 6750 6750 0
26 20241209 194400 10256372680 6750 6750 6750 6750 0
27 20241209 194300 10256372680 6750 6750 6750 6750 0
28 20241209 194200 10256372680 6750 6750 6750 6750 0
29 20241209 194100 10256372680 6750 6750 6750 6750 0
30 20241209 194000 10256372680 6750 6750 6750 6750 0
31 20241209 193900 10256372680 6750 6750 6750 6750 0
32 20241209 193800 10256372680 6750 6750 6750 6750 32815
33 20241209 193700 10256372680 6750 6750 6750 6750 0
34 20241209 193600 10256372680 6750 6750 6750 6750 0
35 20241209 193500 10256372680 6750 6750 6750 6750 0
36 20241209 193400 10256372680 6750 6750 6750 6750 0
37 20241209 193300 10256372680 6750 6750 6750 6750 0
38 20241209 193200 10256372680 6750 6750 6750 6750 0
39 20241209 193100 10256372680 6750 6750 6750 6750 0
40 20241209 193000 10256372680 6750 6750 6750 6750 0
41 20241209 192900 10256372680 6750 6750 6750 6750 0
42 20241209 192800 10256372680 6750 6750 6750 6750 0
43 20241209 192700 10256372680 6750 6750 6750 6750 0
44 20241209 192600 10256372680 6750 6750 6750 6750 0
45 20241209 192500 10256372680 6750 6750 6750 6750 0
46 20241209 192400 10256372680 6750 6750 6750 6750 0
47 20241209 192300 10256372680 6750 6750 6750 6750 0
48 20241209 192200 10256372680 6750 6750 6750 6750 0
49 20241209 192100 10256372680 6750 6750 6750 6750 0
50 20241209 192000 10256372680 6750 6750 6750 6750 0
51 20241209 191900 10256372680 6750 6750 6750 6750 0
52 20241209 191800 10256372680 6750 6750 6750 6750 0
53 20241209 191700 10256372680 6750 6750 6750 6750 0
54 20241209 191600 10256372680 6750 6750 6750 6750 0
55 20241209 191500 10256372680 6750 6750 6750 6750 0
56 20241209 191400 10256372680 6750 6750 6750 6750 0
57 20241209 191300 10256372680 6750 6750 6750 6750 0
58 20241209 191200 10256372680 6750 6750 6750 6750 0
59 20241209 191100 10256372680 6750 6750 6750 6750 0
60 20241209 191000 10256372680 6750 6750 6750 6750 0
61 20241209 190900 10256372680 6750 6750 6750 6750 0
62 20241209 190800 10256372680 6750 6750 6750 6750 32815
63 20241209 190700 10256372680 6750 6750 6750 6750 0
64 20241209 190600 10256372680 6750 6750 6750 6750 0
65 20241209 190500 10256372680 6750 6750 6750 6750 0
66 20241209 190400 10256372680 6750 6750 6750 6750 0
67 20241209 190300 10256372680 6750 6750 6750 6750 0
68 20241209 190200 10256372680 6750 6750 6750 6750 0
69 20241209 190100 10256372680 6750 6750 6750 6750 0
70 20241209 190000 10256372680 6750 6750 6750 6750 0
71 20241209 185900 10256372680 6750 6750 6750 6750 0
72 20241209 185800 10256372680 6750 6750 6750 6750 0
73 20241209 185700 10256372680 6750 6750 6750 6750 0
74 20241209 185600 10256372680 6750 6750 6750 6750 0
75 20241209 185500 10256372680 6750 6750 6750 6750 0
76 20241209 185400 10256372680 6750 6750 6750 6750 0
77 20241209 185300 10256372680 6750 6750 6750 6750 0
78 20241209 185200 10256372680 6750 6750 6750 6750 0
79 20241209 185100 10256372680 6750 6750 6750 6750 0
80 20241209 185000 10256372680 6750 6750 6750 6750 0
81 20241209 184900 10256372680 6750 6750 6750 6750 0
82 20241209 184800 10256372680 6750 6750 6750 6750 0
83 20241209 184700 10256372680 6750 6750 6750 6750 0
84 20241209 184600 10256372680 6750 6750 6750 6750 0
85 20241209 184500 10256372680 6750 6750 6750 6750 0
86 20241209 184400 10256372680 6750 6750 6750 6750 0
87 20241209 184300 10256372680 6750 6750 6750 6750 0
88 20241209 184200 10256372680 6750 6750 6750 6750 0
89 20241209 184100 10256372680 6750 6750 6750 6750 0
90 20241209 184000 10256372680 6750 6750 6750 6750 0
91 20241209 183900 10256372680 6750 6750 6750 6750 0
92 20241209 183800 10256372680 6750 6750 6750 6750 32815
93 20241209 183700 10256372680 6750 6750 6750 6750 0
94 20241209 183600 10256372680 6750 6750 6750 6750 0
95 20241209 183500 10256372680 6750 6750 6750 6750 0
96 20241209 183400 10256372680 6750 6750 6750 6750 0
97 20241209 183300 10256372680 6750 6750 6750 6750 0
98 20241209 183200 10256372680 6750 6750 6750 6750 0
99 20241209 183100 10256372680 6750 6750 6750 6750 0
100 20241209 183000 10256372680 6750 6750 6750 6750 0
101 20241209 182900 10256372680 6750 6750 6750 6750 0
102 20241209 182800 10256372680 6750 6750 6750 6750 0
103 20241209 182700 10256372680 6750 6750 6750 6750 0
104 20241209 182600 10256372680 6750 6750 6750 6750 0
105 20241209 182500 10256372680 6750 6750 6750 6750 0
106 20241209 182400 10256372680 6750 6750 6750 6750 0
107 20241209 182300 10256372680 6750 6750 6750 6750 0
108 20241209 182200 10256372680 6750 6750 6750 6750 0
109 20241209 182100 10256372680 6750 6750 6750 6750 0
110 20241209 182000 10256372680 6750 6750 6750 6750 0
111 20241209 181900 10256372680 6750 6750 6750 6750 0
112 20241209 181800 10256372680 6750 6750 6750 6750 0
113 20241209 181700 10256372680 6750 6750 6750 6750 0
114 20241209 181600 10256372680 6750 6750 6750 6750 0
115 20241209 181500 10256372680 6750 6750 6750 6750 0
116 20241209 181400 10256372680 6750 6750 6750 6750 0
117 20241209 181300 10256372680 6750 6750 6750 6750 0
118 20241209 181200 10256372680 6750 6750 6750 6750 0
119 20241209 181100 10256372680 6750 6750 6750 6750 0
120 20241209 181000 10256372680 6750 6750 6750 6750 0
121 20241209 180900 10256372680 6750 6750 6750 6750 0
122 20241209 180800 10256372680 6750 6750 6750 6750 32815
123 20241209 180700 10256372680 6750 6750 6750 6750 0
124 20241209 180600 10256372680 6750 6750 6750 6750 0
125 20241209 180500 10256372680 6750 6750 6750 6750 0
126 20241209 180400 10256372680 6750 6750 6750 6750 0
127 20241209 180300 10256372680 6750 6750 6750 6750 0
128 20241209 180200 10256372680 6750 6750 6750 6750 0
129 20241209 180100 10256372680 6750 6750 6750 6750 0
130 20241209 180000 10256372680 6750 6750 6750 6750 0
131 20241209 175900 10256372680 6750 6750 6750 6750 0
132 20241209 175800 10256372680 6750 6750 6750 6750 0
133 20241209 175700 10256372680 6750 6750 6750 6750 0
134 20241209 175600 10256372680 6750 6750 6750 6750 0
135 20241209 175500 10256372680 6750 6750 6750 6750 0
136 20241209 175400 10256372680 6750 6750 6750 6750 0
137 20241209 175300 10256372680 6750 6750 6750 6750 0
138 20241209 175200 10256372680 6750 6750 6750 6750 0
139 20241209 175100 10256372680 6750 6750 6750 6750 0
140 20241209 175000 10256372680 6750 6750 6750 6750 0
141 20241209 174900 10256372680 6750 6750 6750 6750 0
142 20241209 174800 10256372680 6750 6750 6750 6750 0
143 20241209 174700 10256372680 6750 6750 6750 6750 0
144 20241209 174600 10256372680 6750 6750 6750 6750 0
145 20241209 174500 10256372680 6750 6750 6750 6750 0
146 20241209 174400 10256372680 6750 6750 6750 6750 0
147 20241209 174300 10256372680 6750 6750 6750 6750 0
148 20241209 174200 10256372680 6750 6750 6750 6750 0
149 20241209 174100 10256372680 6750 6750 6750 6750 0
150 20241209 174000 10256372680 6750 6750 6750 6750 0
151 20241209 173900 10256372680 6750 6750 6750 6750 0
152 20241209 173800 10256372680 6750 6750 6750 6750 32815
153 20241209 173700 10256372680 6750 6750 6750 6750 0
154 20241209 173600 10256372680 6750 6750 6750 6750 0
155 20241209 173500 10256372680 6750 6750 6750 6750 0
156 20241209 173400 10256372680 6750 6750 6750 6750 0
157 20241209 173300 10256372680 6750 6750 6750 6750 0
158 20241209 173200 10256372680 6750 6750 6750 6750 0
159 20241209 173100 10256372680 6750 6750 6750 6750 0
160 20241209 173000 10256372680 6750 6750 6750 6750 0
161 20241209 172900 10256372680 6750 6750 6750 6750 0
162 20241209 172800 10256372680 6750 6750 6750 6750 0
163 20241209 172700 10256372680 6750 6750 6750 6750 0
164 20241209 172600 10256372680 6750 6750 6750 6750 0
165 20241209 172500 10256372680 6750 6750 6750 6750 0
166 20241209 172400 10256372680 6750 6750 6750 6750 0
167 20241209 172300 10256372680 6750 6750 6750 6750 0
168 20241209 172200 10256372680 6750 6750 6750 6750 0
169 20241209 172100 10256372680 6750 6750 6750 6750 0
170 20241209 172000 10256372680 6750 6750 6750 6750 0
171 20241209 171900 10256372680 6750 6750 6750 6750 0
172 20241209 171800 10256372680 6750 6750 6750 6750 0
173 20241209 171700 10256372680 6750 6750 6750 6750 0
174 20241209 171600 10256372680 6750 6750 6750 6750 0
175 20241209 171500 10256372680 6750 6750 6750 6750 0
176 20241209 171400 10256372680 6750 6750 6750 6750 0
177 20241209 171300 10256372680 6750 6750 6750 6750 0
178 20241209 171200 10256372680 6750 6750 6750 6750 0
179 20241209 171100 10256372680 6750 6750 6750 6750 0
180 20241209 171000 10256372680 6750 6750 6750 6750 0
181 20241209 170900 10256372680 6750 6750 6750 6750 0
182 20241209 170800 10256372680 6750 6750 6750 6750 32815
183 20241209 170700 10256372680 6750 6750 6750 6750 0
184 20241209 170600 10256372680 6750 6750 6750 6750 0
185 20241209 170500 10256372680 6750 6750 6750 6750 0
186 20241209 170400 10256372680 6750 6750 6750 6750 0
187 20241209 170300 10256372680 6750 6750 6750 6750 0
188 20241209 170200 10256372680 6750 6750 6750 6750 0
189 20241209 170100 10256372680 6750 6750 6750 6750 0
190 20241209 170000 10256372680 6750 6750 6750 6750 0
191 20241209 165900 10256372680 6750 6750 6750 6750 0
192 20241209 165800 10256372680 6750 6750 6750 6750 0
193 20241209 165700 10256372680 6750 6750 6750 6750 0
194 20241209 165600 10256372680 6750 6750 6750 6750 0
195 20241209 165500 10256372680 6750 6750 6750 6750 0
196 20241209 165400 10256372680 6750 6750 6750 6750 0
197 20241209 165300 10256372680 6750 6750 6750 6750 0
198 20241209 165200 10256372680 6750 6750 6750 6750 0
199 20241209 165100 10256372680 6750 6750 6750 6750 0
200 20241209 165000 10256372680 6750 6750 6750 6750 0
201 20241209 164900 10256372680 6750 6750 6750 6750 0
202 20241209 164800 10256372680 6750 6750 6750 6750 0
203 20241209 164700 10256372680 6750 6750 6750 6750 0
204 20241209 164600 10256372680 6750 6750 6750 6750 0
205 20241209 164500 10256372680 6750 6750 6750 6750 0
206 20241209 164400 10256372680 6750 6750 6750 6750 0
207 20241209 164300 10256372680 6750 6750 6750 6750 0
208 20241209 164200 10256372680 6750 6750 6750 6750 0
209 20241209 164100 10256372680 6750 6750 6750 6750 0
210 20241209 164000 10256372680 6750 6750 6750 6750 0
211 20241209 163900 10256372680 6750 6750 6750 6750 0
212 20241209 163800 10256372680 6750 6750 6750 6750 32815
213 20241209 163700 10256372680 6750 6750 6750 6750 0
214 20241209 163600 10256372680 6750 6750 6750 6750 0
215 20241209 163500 10256372680 6750 6750 6750 6750 0
216 20241209 163400 10256372680 6750 6750 6750 6750 0
217 20241209 163300 10256372680 6750 6750 6750 6750 0
218 20241209 163200 10256372680 6750 6750 6750 6750 0
219 20241209 163100 10256372680 6750 6750 6750 6750 0
220 20241209 163000 10256372680 6750 6750 6750 6750 0
221 20241209 162900 10256372680 6750 6750 6750 6750 0
222 20241209 162800 10256372680 6750 6750 6750 6750 0
223 20241209 162700 10256372680 6750 6750 6750 6750 0
224 20241209 162600 10256372680 6750 6750 6750 6750 0
225 20241209 162500 10256372680 6750 6750 6750 6750 0
226 20241209 162400 10256372680 6750 6750 6750 6750 0
227 20241209 162300 10256372680 6750 6750 6750 6750 0
228 20241209 162200 10256372680 6750 6750 6750 6750 0
229 20241209 162100 10256372680 6750 6750 6750 6750 0
230 20241209 162000 10256372680 6750 6750 6750 6750 0
231 20241209 161900 10256372680 6750 6750 6750 6750 0
232 20241209 161800 10256372680 6750 6750 6750 6750 0
233 20241209 161700 10256372680 6750 6750 6750 6750 0
234 20241209 161600 10256372680 6750 6750 6750 6750 0
235 20241209 161500 10256372680 6750 6750 6750 6750 0
236 20241209 161400 10256372680 6750 6750 6750 6750 0
237 20241209 161300 10256372680 6750 6750 6750 6750 0
238 20241209 161200 10256372680 6750 6750 6750 6750 0
239 20241209 161100 10256372680 6750 6750 6750 6750 0
240 20241209 161000 10256372680 6750 6750 6750 6750 0
241 20241209 160900 10256372680 6750 6750 6750 6750 0
242 20241209 160800 10256372680 6750 6750 6750 6750 32815
243 20241209 160700 10256372680 6750 6750 6750 6750 0
244 20241209 160600 10256372680 6750 6750 6750 6750 0
245 20241209 160500 10256372680 6750 6750 6750 6750 0
246 20241209 160400 10256372680 6750 6750 6750 6750 0
247 20241209 160300 10256372680 6750 6750 6750 6750 0
248 20241209 160200 10256372680 6750 6750 6750 6750 0
249 20241209 160100 10256372680 6750 6750 6750 6750 0
250 20241209 160000 10256372680 6750 6750 6750 6750 0
251 20241209 155900 10256372680 6750 6750 6750 6750 0
252 20241209 155800 10256372680 6750 6750 6750 6750 0
253 20241209 155700 10256372680 6750 6750 6750 6750 0
254 20241209 155600 10256372680 6750 6750 6750 6750 0
255 20241209 155500 10256372680 6750 6750 6750 6750 0
256 20241209 155400 10256372680 6750 6750 6750 6750 0
257 20241209 155300 10256372680 6750 6750 6750 6750 0
258 20241209 155200 10256372680 6750 6750 6750 6750 0
259 20241209 155100 10256372680 6750 6750 6750 6750 0
260 20241209 155000 10256372680 6750 6750 6750 6750 0
261 20241209 154900 10256372680 6750 6750 6750 6750 0
262 20241209 154800 10256372680 6750 6750 6750 6750 0
263 20241209 154700 10256372680 6750 6750 6750 6750 0
264 20241209 154600 10256372680 6750 6750 6750 6750 0
265 20241209 154500 10256372680 6750 6750 6750 6750 0
266 20241209 154400 10256372680 6750 6750 6750 6750 0
267 20241209 154300 10256372680 6750 6750 6750 6750 0
268 20241209 154200 10256372680 6750 6750 6750 6750 0
269 20241209 154100 10256372680 6750 6750 6750 6750 0
270 20241209 154000 10256372680 6750 6750 6750 6750 0
271 20241209 153900 10256372680 6750 6750 6750 6750 0
272 20241209 153800 10256372680 6750 6750 6750 6750 32815
273 20241209 153700 10256372680 6750 6750 6750 6750 0
274 20241209 153600 10256372680 6750 6750 6750 6750 0
275 20241209 153500 10256372680 6750 6750 6750 6750 0
276 20241209 153400 10256372680 6750 6750 6750 6750 0
277 20241209 153300 10256372680 6750 6750 6750 6750 0
278 20241209 153200 10256372680 6750 6750 6750 6750 0
279 20241209 153100 10256372680 6750 6750 6750 6750 0
280 20241209 153000 10256372680 6750 6750 6750 6750 32815
281 20241209 152900 10034871430 6800 6800 6800 6800 0
282 20241209 152800 10034871430 6800 6800 6800 6800 0
283 20241209 152700 10034871430 6800 6800 6800 6800 0
284 20241209 152600 10034871430 6800 6800 6800 6800 0
285 20241209 152500 10034871430 6800 6800 6800 6800 0
286 20241209 152400 10034871430 6800 6800 6800 6800 0
287 20241209 152300 10034871430 6800 6800 6800 6800 0
288 20241209 152200 10034871430 6800 6800 6800 6800 0
289 20241209 152100 10034871430 6800 6800 6800 6800 0
290 20241209 152000 10034871430 6800 6800 6800 6800 0
291 20241209 151900 10034871430 6800 6830 6830 6800 9392
292 20241209 151800 9970905410 6800 6840 6840 6800 20404
293 20241209 151700 9831828110 6840 6850 6850 6840 1070
294 20241209 151600 9824504430 6850 6850 6860 6830 2466
295 20241209 151500 9807629460 6830 6840 6860 6830 4396
296 20241209 151400 9777580660 6840 6860 6860 6830 2045
297 20241209 151300 9763582750 6870 6870 6880 6830 4696
298 20241209 151200 9731364660 6850 6840 6870 6840 2510
299 20241209 151100 9714168660 6840 6870 6870 6840 2938
300 20241209 151000 9694038680 6870 6860 6870 6850 1909
301 20241209 150900 9680951720 6870 6890 6900 6860 4331
302 20241209 150800 9651160710 6890 6900 6900 6880 2862
303 20241209 150700 9631432830 6890 6900 6900 6870 4029
304 20241209 150600 9603722090 6890 6900 6900 6890 312
305 20241209 150500 9601571450 6900 6910 6920 6870 4679
306 20241209 150400 9569387400 6920 6880 6930 6870 5330
307 20241209 150300 9532666590 6890 6890 6910 6880 1773
308 20241209 150200 9520443000 6900 6880 6900 6860 2649
309 20241209 150100 9502216190 6880 6860 6880 6850 1963
310 20241209 150000 9488732730 6860 6850 6870 6840 1246
311 20241209 145900 9480195160 6850 6860 6860 6840 710
312 20241209 145800 9475333670 6840 6870 6870 6840 5174
313 20241209 145700 9439940390 6840 6880 6890 6840 2493
314 20241209 145600 9422856900 6880 6850 6890 6840 5699
315 20241209 145500 9383735910 6860 6840 6860 6830 3705
316 20241209 145400 9358371590 6840 6860 6860 6840 1721
317 20241209 145300 9346591220 6850 6850 6860 6850 423
318 20241209 145200 9343690570 6860 6820 6860 6820 3622
319 20241209 145100 9318922620 6840 6830 6850 6810 4114
320 20241209 145000 9290818890 6820 6820 6830 6820 1840
321 20241209 144900 9278258410 6820 6850 6850 6820 6985
322 20241209 144800 9230531940 6860 6830 6870 6830 5355
323 20241209 144700 9193856410 6830 6830 6830 6800 1278
324 20241209 144600 9185149130 6840 6810 6840 6800 12228
325 20241209 144500 9101890800 6820 6830 6840 6810 5140
326 20241209 144400 9066833680 6840 6850 6850 6820 5615
327 20241209 144300 9028504450 6820 6880 6880 6820 12626
328 20241209 144200 8942207990 6880 6840 6880 6840 8618
329 20241209 144100 8883229560 6850 6850 6850 6850 0
330 20241209 144000 8883229560 6850 6890 6890 6850 16865
331 20241209 143900 8767591830 6880 6890 6890 6870 3189
332 20241209 143800 8745657140 6890 6880 6890 6880 293
333 20241209 143700 8743639860 6890 6880 6890 6870 1942
334 20241209 143600 8730271830 6870 6890 6890 6860 2641
335 20241209 143500 8712129770 6890 6870 6900 6870 702
336 20241209 143400 8707302430 6910 6890 6920 6870 3020
337 20241209 143300 8686525110 6890 6900 6910 6870 11049
338 20241209 143200 8610501550 6900 6930 6930 6900 3815
339 20241209 143100 8584155840 6920 6940 6940 6920 6025
340 20241209 143000 8542458230 6940 6910 6940 6910 1575
341 20241209 142900 8531565640 6940 6910 6950 6910 604
342 20241209 142800 8527378940 6940 6910 6940 6900 6816
343 20241209 142700 8480294250 6910 6930 6950 6910 2366
344 20241209 142600 8463914370 6950 6950 6950 6940 628
345 20241209 142500 8459554350 6950 6960 6960 6940 845
346 20241209 142400 8453686760 6960 6960 6970 6940 1292
347 20241209 142300 8444706980 6950 6980 6980 6940 740
348 20241209 142200 8439555510 6980 6990 7020 6970 2689
349 20241209 142100 8420774720 6990 7020 7040 6990 1267
350 20241209 142000 8411888500 7020 7040 7040 7020 390
351 20241209 141900 8409150000 7020 7020 7050 7020 5440
352 20241209 141800 8370871860 7020 6990 7040 6980 6137
353 20241209 141700 8327893110 6960 6960 6980 6960 833
354 20241209 141600 8322089980 6960 6940 6960 6930 4678
355 20241209 141500 8289588360 6940 6940 6950 6900 10054
356 20241209 141400 8220064000 6950 6950 6950 6950 687
357 20241209 141300 8215289350 6950 6930 6960 6930 2796
358 20241209 141200 8195884250 6930 6920 6930 6910 1716
359 20241209 141100 8184009330 6940 6930 6940 6910 9153
360 20241209 141000 8120636480 6940 6950 6950 6940 2186
361 20241209 140900 8105464970 6940 6970 6990 6930 1265
362 20241209 140800 8096678630 6990 6940 6990 6930 334
363 20241209 140700 8094357320 6930 6970 6970 6930 7151
364 20241209 140600 8044673520 6980 7000 7010 6970 5111
365 20241209 140500 8008979140 7000 7000 7020 7000 1289
366 20241209 140400 7999952110 7000 7020 7030 7000 1862
367 20241209 140300 7986900720 7030 7000 7030 7000 1013
368 20241209 140200 7979792830 7000 7000 7000 6990 43
369 20241209 140100 7979492200 6990 7030 7030 6990 727
370 20241209 140000 7974409330 7030 7020 7040 7000 728
371 20241209 135900 7969312450 7010 7020 7040 7010 280
372 20241209 135800 7967347460 7020 7000 7020 7000 771
373 20241209 135700 7961948500 7000 7000 7000 7000 120
374 20241209 135600 7961108500 7000 6990 7000 6990 191
375 20241209 135500 7959773210 6990 7000 7000 6990 518
376 20241209 135400 7956147500 6980 6990 7000 6980 863
377 20241209 135300 7950113870 6990 6980 6990 6970 467
378 20241209 135200 7946854150 6980 6970 6980 6970 542
379 20241209 135100 7943076190 6970 6990 6990 6970 1438
380 20241209 135000 7933043120 6990 6980 7000 6980 177
381 20241209 134900 7931805830 7000 6980 7000 6970 1042
382 20241209 134800 7924519790 6980 6990 6990 6960 221
383 20241209 134700 7922978390 6990 6970 6990 6950 1743
384 20241209 134600 7910842880 6950 6950 6990 6950 1848
385 20241209 134500 7897979590 6950 6990 7000 6950 22595
386 20241209 134400 7740413090 7000 7020 7020 7000 4345
387 20241209 134300 7709986310 7010 7020 7030 7010 1774
388 20241209 134200 7697543300 7020 7030 7030 7020 2690
389 20241209 134100 7678658520 7020 7020 7030 7020 239
390 20241209 134000 7676978960 7020 7000 7030 7000 5802
391 20241209 133900 7636269990 7000 7020 7020 7000 3581
392 20241209 133800 7611169880 7020 7020 7020 7010 2444
393 20241209 133700 7594021920 7020 7020 7030 7010 2912
394 20241209 133600 7573597940 7030 7030 7030 7020 94
395 20241209 133500 7572937780 7030 7020 7030 7010 1733
396 20241209 133400 7560768350 7020 7020 7020 7000 3919
397 20241209 133300 7533298140 7020 7020 7020 7010 729
398 20241209 133200 7528180910 7020 7040 7040 7000 19444
399 20241209 133100 7391796570 7050 7050 7060 7040 6145
400 20241209 133000 7348475150 7060 7070 7080 7050 5884
401 20241209 132900 7306915740 7080 7090 7090 7080 4657
402 20241209 132800 7273920610 7090 7100 7100 7090 1154
403 20241209 132700 7265732290 7100 7100 7100 7100 196
404 20241209 132600 7264340690 7120 7120 7120 7120 17
405 20241209 132500 7264219650 7100 7120 7120 7100 613
406 20241209 132400 7259865930 7100 7110 7130 7100 5899
407 20241209 132300 7217954560 7130 7120 7130 7120 136
408 20241209 132200 7216986210 7130 7120 7130 7120 308
409 20241209 132100 7214792740 7130 7130 7130 7130 21
410 20241209 132000 7214643010 7120 7120 7130 7110 352
411 20241209 131900 7212137750 7120 7130 7130 7120 736
412 20241209 131800 7206891910 7130 7130 7130 7130 156
413 20241209 131700 7205779630 7130 7120 7130 7120 359
414 20241209 131600 7203223520 7130 7130 7130 7120 796
415 20241209 131500 7197553040 7130 7110 7130 7110 621
416 20241209 131400 7193133690 7120 7130 7130 7120 629
417 20241209 131300 7188655190 7100 7130 7130 7100 10669
418 20241209 131200 7112835610 7130 7120 7130 7110 1542
419 20241209 131100 7101857780 7130 7130 7130 7120 1684
420 20241209 131000 7089866460 7120 7120 7130 7110 926
421 20241209 130900 7083272280 7130 7120 7130 7120 650
422 20241209 130800 7078642780 7130 7130 7130 7130 220
423 20241209 130700 7077074180 7130 7110 7130 7100 5043
424 20241209 130600 7041236600 7110 7140 7140 7110 2
425 20241209 130500 7041222350 7140 7140 7140 7120 897
426 20241209 130400 7034835490 7140 7150 7150 7120 931
427 20241209 130300 7028205870 7130 7140 7150 7130 1506
428 20241209 130200 7017468040 7140 7140 7150 7140 31
429 20241209 130100 7017246690 7150 7140 7150 7130 601
430 20241209 130000 7012955650 7150 7150 7150 7140 268
431 20241209 125900 7011041340 7150 7170 7170 7150 971
432 20241209 125800 7004084120 7170 7170 7170 7170 50
433 20241209 125700 7003725620 7170 7160 7170 7160 160
434 20241209 125600 7002579920 7150 7150 7160 7150 147
435 20241209 125500 7001528850 7160 7160 7160 7160 26
436 20241209 125400 7001342690 7160 7150 7160 7140 684
437 20241209 125300 6996448810 7160 7160 7160 7140 154
438 20241209 125200 6995347180 7150 7160 7160 7150 387
439 20241209 125100 6992579920 7160 7150 7160 7140 217
440 20241209 125000 6991029200 7150 7130 7150 7120 2015
441 20241209 124900 6976675450 7150 7150 7160 7130 241
442 20241209 124800 6974953690 7150 7160 7160 7130 375
443 20241209 124700 6972278850 7160 7160 7160 7130 1129
444 20241209 124600 6964223620 7150 7140 7150 7130 717
445 20241209 124500 6959104570 7150 7160 7170 7150 1168
446 20241209 124400 6950744400 7160 7160 7160 7160 2754
447 20241209 124300 6931025760 7160 7140 7160 7140 5391
448 20241209 124200 6892473040 7140 7140 7140 7140 1
449 20241209 124100 6892465900 7140 7150 7150 7130 1199
450 20241209 124000 6883899130 7150 7150 7150 7140 717
451 20241209 123900 6878772640 7150 7150 7150 7150 129
452 20241209 123800 6877850290 7150 7150 7150 7140 58
453 20241209 123700 6877435640 7150 7150 7150 7150 1
454 20241209 123600 6877428490 7140 7150 7150 7140 814
455 20241209 123500 6871612920 7140 7150 7150 7140 889
456 20241209 123400 6865262770 7150 7160 7160 7150 2473
457 20241209 123300 6847577610 7170 7170 7170 7160 1375
458 20241209 123200 6837728510 7160 7170 7170 7160 141
459 20241209 123100 6836718940 7150 7150 7170 7140 6209
460 20241209 123000 6792325830 7160 7160 7160 7160 60
461 20241209 122900 6791896230 7160 7160 7160 7150 128
462 20241209 122800 6790979780 7160 7160 7160 7150 562
463 20241209 122700 6786960860 7160 7170 7170 7160 524
464 20241209 122600 6783209010 7160 7160 7160 7160 10
465 20241209 122500 6783137410 7160 7160 7160 7160 1129
466 20241209 122400 6775053770 7160 7140 7160 7140 1095
467 20241209 122300 6767223670 7140 7140 7140 7140 451
468 20241209 122200 6764003530 7140 7150 7150 7140 2141
469 20241209 122100 6748716140 7150 7150 7160 7150 147
470 20241209 122000 6747665040 7150 7150 7160 7150 88
471 20241209 121900 6747035830 7160 7150 7160 7130 1392
472 20241209 121800 6737088990 7160 7160 7170 7150 788
473 20241209 121700 6731447920 7170 7190 7190 7170 760
474 20241209 121600 6725997680 7190 7190 7190 7190 126
475 20241209 121500 6725091740 7190 7190 7190 7160 1034
476 20241209 121400 6717673040 7180 7190 7190 7180 526
477 20241209 121300 6713891350 7190 7170 7190 7170 51
478 20241209 121200 6713525610 7170 7160 7170 7160 374
479 20241209 121100 6710847530 7160 7160 7160 7160 990
480 20241209 121000 6703759130 7160 7160 7160 7160 2152
481 20241209 120900 6688350810 7160 7150 7160 7150 1078
482 20241209 120800 6680634600 7150 7170 7170 7150 467
483 20241209 120700 6677293800 7140 7170 7170 7140 234
484 20241209 120600 6675616050 7170 7170 7180 7140 1626
485 20241209 120500 6663961180 7150 7130 7150 7130 909
486 20241209 120400 6657466240 7130 7120 7130 7120 4311
487 20241209 120300 6626768580 7120 7120 7120 7120 1270
488 20241209 120200 6617726180 7120 7120 7140 7120 1122
489 20241209 120100 6609733050 7120 7110 7120 7110 1105
490 20241209 120000 6601874600 7110 7120 7130 7110 2362
491 20241209 115900 6585064670 7120 7140 7140 7120 10011
492 20241209 115800 6513707090 7150 7150 7150 7140 1004
493 20241209 115700 6506538380 7150 7140 7150 7140 270
494 20241209 115600 6504609580 7150 7150 7150 7140 3401
495 20241209 115500 6480308560 7150 7160 7160 7140 993
496 20241209 115400 6473203680 7160 7160 7160 7150 1176
497 20241209 115300 6464793520 7160 7150 7160 7150 1061
498 20241209 115200 6457205940 7160 7160 7160 7160 665
499 20241209 115100 6452444540 7160 7170 7170 7140 1168
500 20241209 115000 6444093400 7140 7170 7170 7140 9678
501 20241209 114900 6374826460 7190 7180 7190 7180 653
502 20241209 114800 6370137420 7200 7190 7200 7190 274
503 20241209 114700 6368167270 7190 7190 7200 7180 311
504 20241209 114600 6365931190 7180 7180 7190 7170 242
505 20241209 114500 6364194740 7170 7170 7170 7170 768
506 20241209 114400 6358688180 7160 7170 7170 7160 1596
507 20241209 114300 6347249280 7170 7160 7180 7160 273
508 20241209 114200 6345292390 7160 7170 7200 7160 3164
509 20241209 114100 6322599470 7170 7170 7170 7160 818
510 20241209 114000 6316740410 7160 7170 7180 7160 1904
511 20241209 113900 6303097780 7170 7190 7190 7160 3379
512 20241209 113800 6278871790 7190 7190 7200 7190 1337
513 20241209 113700 6269257250 7190 7190 7200 7190 992
514 20241209 113600 6262123600 7190 7200 7200 7190 638
515 20241209 113500 6257530030 7200 7190 7200 7190 331
516 20241209 113400 6255149730 7190 7200 7200 7190 621
517 20241209 113300 6250678720 7200 7180 7200 7180 316
518 20241209 113200 6248406740 7190 7190 7210 7180 320
519 20241209 113100 6246107860 7210 7150 7210 7150 5932
520 20241209 113000 6203474050 7160 7200 7200 7160 1081
521 20241209 112900 6195726520 7200 7200 7200 7160 128
522 20241209 112800 6194809900 7160 7210 7210 7160 1486
523 20241209 112700 6184164860 7200 7180 7220 7180 686
524 20241209 112600 6179238880 7220 7230 7240 7170 4862
525 20241209 112500 6144213600 7200 7200 7200 7200 1
526 20241209 112400 6144206400 7250 7160 7250 7160 7518
527 20241209 112300 6089835830 7160 7160 7160 7160 504
528 20241209 112200 6086227190 7160 7160 7170 7160 2799
529 20241209 112100 6066178530 7160 7160 7160 7160 1051
530 20241209 112000 6058653370 7170 7170 7180 7160 2461
531 20241209 111900 6041016890 7170 7180 7180 7170 630
532 20241209 111800 6036494610 7180 7190 7190 7170 1161
533 20241209 111700 6028168600 7190 7190 7190 7180 502
534 20241209 111600 6024559520 7190 7180 7190 7170 1526
535 20241209 111500 6013606170 7170 7170 7190 7170 1932
536 20241209 111400 5999751020 7170 7170 7170 7160 1779
537 20241209 111300 5987000550 7180 7200 7200 7180 4390
538 20241209 111200 5955422690 7210 7210 7210 7210 300
539 20241209 111100 5953259690 7240 7220 7240 7200 2229
540 20241209 111000 5937187590 7220 7220 7220 7210 521
541 20241209 110900 5933427390 7210 7210 7220 7210 1237
542 20241209 110800 5924507850 7220 7220 7240 7220 1382
543 20241209 110700 5914524660 7240 7250 7250 7230 1689
544 20241209 110600 5902308280 7250 7250 7250 7230 847
545 20241209 110500 5896174400 7250 7230 7250 7230 652
546 20241209 110400 5891454310 7240 7240 7240 7220 184
547 20241209 110300 5890123920 7220 7220 7220 7200 881
548 20241209 110200 5883778080 7210 7230 7240 7210 2945
549 20241209 110100 5862506800 7230 7240 7240 7230 822
550 20241209 110000 5856562200 7240 7240 7240 7230 424
551 20241209 105900 5853493340 7230 7220 7230 7220 741
552 20241209 105800 5848141650 7220 7240 7240 7210 390
553 20241209 105700 5845325420 7240 7250 7250 7220 918
554 20241209 105600 5838684010 7250 7210 7250 7180 4838
555 20241209 105500 5803712000 7180 7190 7210 7170 501
556 20241209 105400 5800106760 7210 7200 7210 7170 2129
557 20241209 105300 5784791470 7200 7200 7200 7190 720
558 20241209 105200 5779608590 7200 7200 7210 7190 1005
559 20241209 105100 5772379710 7200 7190 7200 7180 2724
560 20241209 105000 5752787090 7190 7150 7190 7150 1862
561 20241209 104900 5739440660 7150 7140 7150 7120 8605
562 20241209 104800 5678055660 7120 7130 7140 7120 7830
563 20241209 104700 5622260360 7140 7130 7140 7130 2173
564 20241209 104600 5606759520 7140 7160 7170 7130 5285
565 20241209 104500 5568986350 7170 7160 7170 7150 1641
566 20241209 104400 5557250500 7170 7180 7180 7130 11939
567 20241209 104300 5471934460 7180 7190 7190 7160 1914
568 20241209 104200 5458227510 7160 7200 7200 7160 5756
569 20241209 104100 5416960480 7200 7210 7230 7190 6317
570 20241209 104000 5371500270 7220 7230 7230 7220 563
571 20241209 103900 5367430310 7230 7230 7230 7200 1238
572 20241209 103800 5358505010 7240 7230 7240 7220 685
573 20241209 103700 5353552610 7230 7200 7230 7190 2718
574 20241209 103600 5333953780 7210 7210 7210 7190 2523
575 20241209 103500 5315780510 7210 7180 7210 7170 3410
576 20241209 103400 5291278870 7190 7230 7230 7180 6199
577 20241209 103300 5246686670 7230 7240 7240 7200 7485
578 20241209 103200 5192702440 7240 7250 7250 7230 898
579 20241209 103100 5186200920 7250 7240 7250 7220 2542
580 20241209 103000 5167813610 7240 7220 7250 7220 2170
581 20241209 102900 5152110820 7230 7190 7240 7160 14113
582 20241209 102800 5050682930 7190 7240 7240 7180 18794
583 20241209 102700 4915285610 7240 7230 7240 7220 7169
584 20241209 102600 4863458890 7230 7230 7270 7220 17558
585 20241209 102500 4736249930 7220 7240 7240 7220 3655
586 20241209 102400 4709829980 7220 7240 7240 7210 17684
587 20241209 102300 4582160940 7260 7270 7270 7240 5318
588 20241209 102200 4543605750 7270 7260 7280 7260 2351
589 20241209 102100 4526519330 7290 7270 7290 7260 1002
590 20241209 102000 4519240780 7290 7310 7320 7280 3683
591 20241209 101900 4492360040 7310 7270 7310 7270 2654
592 20241209 101800 4473032710 7280 7310 7310 7210 19996
593 20241209 101700 4327925910 7310 7340 7350 7240 7478
594 20241209 101600 4273554070 7340 7350 7370 7250 13150
595 20241209 101500 4177576120 7350 7380 7380 7270 14697
596 20241209 101400 4069993430 7380 7400 7400 7300 27863
597 20241209 101300 3865392560 7400 7430 7430 7390 10829
598 20241209 101200 3785252770 7450 7450 7460 7400 24997
599 20241209 101100 3599832320 7500 7520 7520 7430 10451
600 20241209 101000 3521820940 7520 7520 7520 7520 134
601 20241209 100900 3520813260 7520 7520 7520 7510 1076
602 20241209 100800 3512732290 7520 7510 7520 7500 1295
603 20241209 100700 3503009090 7510 7520 7520 7510 1771
604 20241209 100600 3489694870 7510 7500 7520 7500 1834
605 20241209 100500 3475921540 7500 7500 7510 7490 364
606 20241209 100400 3473192550 7510 7490 7510 7490 4759
607 20241209 100300 3437538830 7500 7500 7500 7500 598
608 20241209 100200 3433053830 7500 7500 7510 7490 1096
609 20241209 100100 3424830870 7490 7490 7500 7480 1383
610 20241209 100000 3414472520 7490 7470 7490 7470 1573
611 20241209 095900 3402708730 7440 7450 7460 7440 1031
612 20241209 095800 3395023080 7450 7450 7450 7440 502
613 20241209 095700 3391284450 7430 7430 7450 7420 3891
614 20241209 095600 3362379220 7420 7420 7430 7420 4558
615 20241209 095500 3328558410 7430 7440 7440 7420 588
616 20241209 095400 3324189670 7430 7440 7450 7430 5738
617 20241209 095300 3281554230 7430 7440 7450 7430 4815
618 20241209 095200 3245754950 7440 7430 7460 7430 954
619 20241209 095100 3238666070 7430 7450 7460 7420 4769
620 20241209 095000 3203224970 7450 7460 7460 7440 3593
621 20241209 094900 3176461940 7460 7480 7480 7460 1739
622 20241209 094800 3163481750 7480 7470 7480 7460 1353
623 20241209 094700 3153375120 7470 7450 7470 7440 6935
624 20241209 094600 3101652970 7450 7440 7450 7440 2688
625 20241209 094500 3081651500 7450 7430 7450 7420 1037
626 20241209 094400 3073945210 7420 7450 7450 7420 8260
627 20241209 094300 3012542150 7450 7460 7460 7450 2380
628 20241209 094200 2994801550 7470 7460 7480 7460 931
629 20241209 094100 2987846620 7480 7480 7480 7460 174
630 20241209 094000 2986546860 7490 7460 7490 7450 1808
631 20241209 093900 2973059290 7490 7420 7490 7420 2250
632 20241209 093800 2956277010 7450 7470 7470 7420 13701
633 20241209 093700 2854330870 7480 7490 7490 7480 819
634 20241209 093600 2848203350 7490 7480 7500 7470 1861
635 20241209 093500 2834294940 7470 7510 7510 7470 6187
636 20241209 093400 2788016290 7510 7510 7520 7500 2763
637 20241209 093300 2767279970 7510 7490 7510 7470 1173
638 20241209 093200 2758490010 7460 7470 7490 7460 1198
639 20241209 093100 2749542630 7470 7510 7510 7450 7487
640 20241209 093000 2693634820 7480 7470 7510 7470 3347
641 20241209 092900 2668606590 7470 7480 7480 7450 7224
642 20241209 092800 2614657010 7480 7520 7520 7480 5002
643 20241209 092700 2577185000 7520 7500 7520 7460 7354
644 20241209 092600 2522112430 7500 7510 7540 7500 5876
645 20241209 092500 2478004470 7540 7590 7600 7520 8116
646 20241209 092400 2416696540 7580 7600 7610 7580 3277
647 20241209 092300 2391819130 7610 7590 7610 7570 5694
648 20241209 092200 2348604610 7590 7620 7620 7590 4385
649 20241209 092100 2315281220 7620 7640 7640 7620 3127
650 20241209 092000 2291453300 7620 7690 7690 7620 12561
651 20241209 091900 2195351820 7690 7700 7720 7690 1898
652 20241209 091800 2180734200 7720 7730 7740 7700 7735
653 20241209 091700 2121077710 7730 7660 7730 7660 5073
654 20241209 091600 2082096550 7660 7660 7680 7630 8479
655 20241209 091500 2017237520 7650 7630 7660 7620 1444
656 20241209 091400 2006217670 7680 7670 7680 7620 5718
657 20241209 091300 1962520660 7690 7620 7690 7570 7124
658 20241209 091200 1908044600 7640 7620 7640 7550 2937
659 20241209 091100 1885721860 7620 7630 7630 7580 5391
660 20241209 091000 1844710300 7650 7640 7670 7620 3922
661 20241209 090900 1814767080 7670 7670 7700 7640 13724
662 20241209 090800 1709681370 7680 7690 7770 7660 21394
663 20241209 090700 1545138440 7690 7670 7700 7650 12513
664 20241209 090600 1449080130 7650 7530 7690 7530 19567
665 20241209 090500 1300230090 7530 7420 7540 7420 17649
666 20241209 090400 1168056660 7410 7460 7460 7400 18799
667 20241209 090300 1028342580 7450 7440 7510 7430 11561
668 20241209 090200 941920140 7470 7510 7530 7430 38874
669 20241209 090100 651246700 7500 7530 7600 7500 15592
670 20241209 090000 533491640 7560 7600 7640 7500 70340