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

707
210980/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,707 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,204500,704253970,6680,6680,6680,6680,16207
20241209,204400,704253970,6680,6680,6680,6680,0
20241209,204300,704253970,6680,6680,6680,6680,0
20241209,204200,704253970,6680,6680,6680,6680,0
20241209,204100,704253970,6680,6680,6680,6680,0
20241209,204000,704253970,6680,6680,6680,6680,0
20241209,203900,704253970,6680,6680,6680,6680,0
20241209,203800,704253970,6680,6680,6680,6680,0
20241209,203700,704253970,6680,6680,6680,6680,0
20241209,203600,704253970,6680,6680,6680,6680,0
20241209,203500,704253970,6680,6680,6680,6680,0
20241209,203400,704253970,6680,6680,6680,6680,0
20241209,203300,704253970,6680,6680,6680,6680,0
20241209,203200,704253970,6680,6680,6680,6680,0
20241209,203100,704253970,6680,6680,6680,6680,0
20241209,203000,704253970,6680,6680,6680,6680,0
20241209,202900,704253970,6680,6680,6680,6680,0
20241209,202800,704253970,6680,6680,6680,6680,0
20241209,202700,704253970,6680,6680,6680,6680,0
20241209,202600,704253970,6680,6680,6680,6680,0
20241209,202500,704253970,6680,6680,6680,6680,0
20241209,202400,704253970,6680,6680,6680,6680,0
20241209,202300,704253970,6680,6680,6680,6680,0
20241209,202200,704253970,6680,6680,6680,6680,0
20241209,202100,704253970,6680,6680,6680,6680,0
20241209,202000,704253970,6680,6680,6680,6680,0
20241209,201900,704253970,6680,6680,6680,6680,0
20241209,201800,704253970,6680,6680,6680,6680,0
20241209,201700,704253970,6680,6680,6680,6680,0
20241209,201600,704253970,6680,6680,6680,6680,0
20241209,201500,704253970,6680,6680,6680,6680,16207
20241209,201400,704253970,6680,6680,6680,6680,0
20241209,201300,704253970,6680,6680,6680,6680,0
20241209,201200,704253970,6680,6680,6680,6680,0
20241209,201100,704253970,6680,6680,6680,6680,0
20241209,201000,704253970,6680,6680,6680,6680,0
20241209,200900,704253970,6680,6680,6680,6680,0
20241209,200800,704253970,6680,6680,6680,6680,0
20241209,200700,704253970,6680,6680,6680,6680,0
20241209,200600,704253970,6680,6680,6680,6680,0
20241209,200500,704253970,6680,6680,6680,6680,0
20241209,200400,704253970,6680,6680,6680,6680,0
20241209,200300,704253970,6680,6680,6680,6680,0
20241209,200200,704253970,6680,6680,6680,6680,0
20241209,200100,704253970,6680,6680,6680,6680,0
20241209,200000,704253970,6680,6680,6680,6680,0
20241209,195900,704253970,6680,6680,6680,6680,0
20241209,195800,704253970,6680,6680,6680,6680,0
20241209,195700,704253970,6680,6680,6680,6680,0
20241209,195600,704253970,6680,6680,6680,6680,0
20241209,195500,704253970,6680,6680,6680,6680,0
20241209,195400,704253970,6680,6680,6680,6680,0
20241209,195300,704253970,6680,6680,6680,6680,0
20241209,195200,704253970,6680,6680,6680,6680,0
20241209,195100,704253970,6680,6680,6680,6680,0
20241209,195000,704253970,6680,6680,6680,6680,0
20241209,194900,704253970,6680,6680,6680,6680,0
20241209,194800,704253970,6680,6680,6680,6680,0
20241209,194700,704253970,6680,6680,6680,6680,0
20241209,194600,704253970,6680,6680,6680,6680,0
20241209,194500,704253970,6680,6680,6680,6680,16207
20241209,194400,704253970,6680,6680,6680,6680,0
20241209,194300,704253970,6680,6680,6680,6680,0
20241209,194200,704253970,6680,6680,6680,6680,0
20241209,194100,704253970,6680,6680,6680,6680,0
20241209,194000,704253970,6680,6680,6680,6680,0
20241209,193900,704253970,6680,6680,6680,6680,0
20241209,193800,704253970,6680,6680,6680,6680,0
20241209,193700,704253970,6680,6680,6680,6680,0
20241209,193600,704253970,6680,6680,6680,6680,0
20241209,193500,704253970,6680,6680,6680,6680,0
20241209,193400,704253970,6680,6680,6680,6680,0
20241209,193300,704253970,6680,6680,6680,6680,0
20241209,193200,704253970,6680,6680,6680,6680,0
20241209,193100,704253970,6680,6680,6680,6680,0
20241209,193000,704253970,6680,6680,6680,6680,0
20241209,192900,704253970,6680,6680,6680,6680,0
20241209,192800,704253970,6680,6680,6680,6680,0
20241209,192700,704253970,6680,6680,6680,6680,0
20241209,192600,704253970,6680,6680,6680,6680,0
20241209,192500,704253970,6680,6680,6680,6680,0
20241209,192400,704253970,6680,6680,6680,6680,0
20241209,192300,704253970,6680,6680,6680,6680,0
20241209,192200,704253970,6680,6680,6680,6680,0
20241209,192100,704253970,6680,6680,6680,6680,0
20241209,192000,704253970,6680,6680,6680,6680,0
20241209,191900,704253970,6680,6680,6680,6680,0
20241209,191800,704253970,6680,6680,6680,6680,0
20241209,191700,704253970,6680,6680,6680,6680,0
20241209,191600,704253970,6680,6680,6680,6680,0
20241209,191500,704253970,6680,6680,6680,6680,16207
20241209,191400,704253970,6680,6680,6680,6680,0
20241209,191300,704253970,6680,6680,6680,6680,0
20241209,191200,704253970,6680,6680,6680,6680,0
20241209,191100,704253970,6680,6680,6680,6680,0
20241209,191000,704253970,6680,6680,6680,6680,0
20241209,190900,704253970,6680,6680,6680,6680,0
20241209,190800,704253970,6680,6680,6680,6680,0
20241209,190700,704253970,6680,6680,6680,6680,0
20241209,190600,704253970,6680,6680,6680,6680,0
20241209,190500,704253970,6680,6680,6680,6680,0
20241209,190400,704253970,6680,6680,6680,6680,0
20241209,190300,704253970,6680,6680,6680,6680,0
20241209,190200,704253970,6680,6680,6680,6680,0
20241209,190100,704253970,6680,6680,6680,6680,0
20241209,190000,704253970,6680,6680,6680,6680,0
20241209,185900,704253970,6680,6680,6680,6680,0
20241209,185800,704253970,6680,6680,6680,6680,0
20241209,185700,704253970,6680,6680,6680,6680,0
20241209,185600,704253970,6680,6680,6680,6680,0
20241209,185500,704253970,6680,6680,6680,6680,0
20241209,185400,704253970,6680,6680,6680,6680,0
20241209,185300,704253970,6680,6680,6680,6680,0
20241209,185200,704253970,6680,6680,6680,6680,0
20241209,185100,704253970,6680,6680,6680,6680,0
20241209,185000,704253970,6680,6680,6680,6680,0
20241209,184900,704253970,6680,6680,6680,6680,0
20241209,184800,704253970,6680,6680,6680,6680,0
20241209,184700,704253970,6680,6680,6680,6680,0
20241209,184600,704253970,6680,6680,6680,6680,0
20241209,184500,704253970,6680,6680,6680,6680,16207
20241209,184400,704253970,6680,6680,6680,6680,0
20241209,184300,704253970,6680,6680,6680,6680,0
20241209,184200,704253970,6680,6680,6680,6680,0
20241209,184100,704253970,6680,6680,6680,6680,0
20241209,184000,704253970,6680,6680,6680,6680,0
20241209,183900,704253970,6680,6680,6680,6680,0
20241209,183800,704253970,6680,6680,6680,6680,0
20241209,183700,704253970,6680,6680,6680,6680,0
20241209,183600,704253970,6680,6680,6680,6680,0
20241209,183500,704253970,6680,6680,6680,6680,0
20241209,183400,704253970,6680,6680,6680,6680,0
20241209,183300,704253970,6680,6680,6680,6680,0
20241209,183200,704253970,6680,6680,6680,6680,0
20241209,183100,704253970,6680,6680,6680,6680,0
20241209,183000,704253970,6680,6680,6680,6680,0
20241209,182900,704253970,6680,6680,6680,6680,0
20241209,182800,704253970,6680,6680,6680,6680,0
20241209,182700,704253970,6680,6680,6680,6680,0
20241209,182600,704253970,6680,6680,6680,6680,0
20241209,182500,704253970,6680,6680,6680,6680,0
20241209,182400,704253970,6680,6680,6680,6680,0
20241209,182300,704253970,6680,6680,6680,6680,0
20241209,182200,704253970,6680,6680,6680,6680,0
20241209,182100,704253970,6680,6680,6680,6680,0
20241209,182000,704253970,6680,6680,6680,6680,0
20241209,181900,704253970,6680,6680,6680,6680,0
20241209,181800,704253970,6680,6680,6680,6680,0
20241209,181700,704253970,6680,6680,6680,6680,0
20241209,181600,704253970,6680,6680,6680,6680,0
20241209,181500,704253970,6680,6680,6680,6680,16207
20241209,181400,704253970,6680,6680,6680,6680,0
20241209,181300,704253970,6680,6680,6680,6680,0
20241209,181200,704253970,6680,6680,6680,6680,0
20241209,181100,704253970,6680,6680,6680,6680,0
20241209,181000,704253970,6680,6680,6680,6680,0
20241209,180900,704253970,6680,6680,6680,6680,0
20241209,180800,704253970,6680,6680,6680,6680,0
20241209,180700,704253970,6680,6680,6680,6680,0
20241209,180600,704253970,6680,6680,6680,6680,0
20241209,180500,704253970,6680,6680,6680,6680,0
20241209,180400,704253970,6680,6680,6680,6680,0
20241209,180300,704253970,6680,6680,6680,6680,0
20241209,180200,704253970,6680,6680,6680,6680,0
20241209,180100,704253970,6680,6680,6680,6680,0
20241209,180000,704253970,6680,6680,6680,6680,0
20241209,175900,704253970,6680,6680,6680,6680,0
20241209,175800,704253970,6680,6680,6680,6680,0
20241209,175700,704253970,6680,6680,6680,6680,0
20241209,175600,704253970,6680,6680,6680,6680,0
20241209,175500,704253970,6680,6680,6680,6680,0
20241209,175400,704253970,6680,6680,6680,6680,0
20241209,175300,704253970,6680,6680,6680,6680,0
20241209,175200,704253970,6680,6680,6680,6680,0
20241209,175100,704253970,6680,6680,6680,6680,0
20241209,175000,704253970,6680,6680,6680,6680,0
20241209,174900,704253970,6680,6680,6680,6680,0
20241209,174800,704253970,6680,6680,6680,6680,0
20241209,174700,704253970,6680,6680,6680,6680,0
20241209,174600,704253970,6680,6680,6680,6680,0
20241209,174500,704253970,6680,6680,6680,6680,16207
20241209,174400,704253970,6680,6680,6680,6680,0
20241209,174300,704253970,6680,6680,6680,6680,0
20241209,174200,704253970,6680,6680,6680,6680,0
20241209,174100,704253970,6680,6680,6680,6680,0
20241209,174000,704253970,6680,6680,6680,6680,0
20241209,173900,704253970,6680,6680,6680,6680,0
20241209,173800,704253970,6680,6680,6680,6680,0
20241209,173700,704253970,6680,6680,6680,6680,0
20241209,173600,704253970,6680,6680,6680,6680,0
20241209,173500,704253970,6680,6680,6680,6680,0
20241209,173400,704253970,6680,6680,6680,6680,0
20241209,173300,704253970,6680,6680,6680,6680,0
20241209,173200,704253970,6680,6680,6680,6680,0
20241209,173100,704253970,6680,6680,6680,6680,0
20241209,173000,704253970,6680,6680,6680,6680,0
20241209,172900,704253970,6680,6680,6680,6680,0
20241209,172800,704253970,6680,6680,6680,6680,0
20241209,172700,704253970,6680,6680,6680,6680,0
20241209,172600,704253970,6680,6680,6680,6680,0
20241209,172500,704253970,6680,6680,6680,6680,0
20241209,172400,704253970,6680,6680,6680,6680,0
20241209,172300,704253970,6680,6680,6680,6680,0
20241209,172200,704253970,6680,6680,6680,6680,0
20241209,172100,704253970,6680,6680,6680,6680,0
20241209,172000,704253970,6680,6680,6680,6680,0
20241209,171900,704253970,6680,6680,6680,6680,0
20241209,171800,704253970,6680,6680,6680,6680,0
20241209,171700,704253970,6680,6680,6680,6680,0
20241209,171600,704253970,6680,6680,6680,6680,0
20241209,171500,704253970,6680,6680,6680,6680,16207
20241209,171400,704253970,6680,6680,6680,6680,0
20241209,171300,704253970,6680,6680,6680,6680,0
20241209,171200,704253970,6680,6680,6680,6680,0
20241209,171100,704253970,6680,6680,6680,6680,0
20241209,171000,704253970,6680,6680,6680,6680,0
20241209,170900,704253970,6680,6680,6680,6680,0
20241209,170800,704253970,6680,6680,6680,6680,0
20241209,170700,704253970,6680,6680,6680,6680,0
20241209,170600,704253970,6680,6680,6680,6680,0
20241209,170500,704253970,6680,6680,6680,6680,0
20241209,170400,704253970,6680,6680,6680,6680,0
20241209,170300,704253970,6680,6680,6680,6680,0
20241209,170200,704253970,6680,6680,6680,6680,0
20241209,170100,704253970,6680,6680,6680,6680,0
20241209,170000,704253970,6680,6680,6680,6680,0
20241209,165900,704253970,6680,6680,6680,6680,0
20241209,165800,704253970,6680,6680,6680,6680,0
20241209,165700,704253970,6680,6680,6680,6680,0
20241209,165600,704253970,6680,6680,6680,6680,0
20241209,165500,704253970,6680,6680,6680,6680,0
20241209,165400,704253970,6680,6680,6680,6680,0
20241209,165300,704253970,6680,6680,6680,6680,0
20241209,165200,704253970,6680,6680,6680,6680,0
20241209,165100,704253970,6680,6680,6680,6680,0
20241209,165000,704253970,6680,6680,6680,6680,0
20241209,164900,704253970,6680,6680,6680,6680,0
20241209,164800,704253970,6680,6680,6680,6680,0
20241209,164700,704253970,6680,6680,6680,6680,0
20241209,164600,704253970,6680,6680,6680,6680,0
20241209,164500,704253970,6680,6680,6680,6680,16207
20241209,164400,704253970,6680,6680,6680,6680,0
20241209,164300,704253970,6680,6680,6680,6680,0
20241209,164200,704253970,6680,6680,6680,6680,0
20241209,164100,704253970,6680,6680,6680,6680,0
20241209,164000,704253970,6680,6680,6680,6680,0
20241209,163900,704253970,6680,6680,6680,6680,0
20241209,163800,704253970,6680,6680,6680,6680,0
20241209,163700,704253970,6680,6680,6680,6680,0
20241209,163600,704253970,6680,6680,6680,6680,0
20241209,163500,704253970,6680,6680,6680,6680,0
20241209,163400,704253970,6680,6680,6680,6680,0
20241209,163300,704253970,6680,6680,6680,6680,0
20241209,163200,704253970,6680,6680,6680,6680,0
20241209,163100,704253970,6680,6680,6680,6680,0
20241209,163000,704253970,6680,6680,6680,6680,0
20241209,162900,704253970,6680,6680,6680,6680,0
20241209,162800,704253970,6680,6680,6680,6680,0
20241209,162700,704253970,6680,6680,6680,6680,0
20241209,162600,704253970,6680,6680,6680,6680,0
20241209,162500,704253970,6680,6680,6680,6680,0
20241209,162400,704253970,6680,6680,6680,6680,0
20241209,162300,704253970,6680,6680,6680,6680,0
20241209,162200,704253970,6680,6680,6680,6680,0
20241209,162100,704253970,6680,6680,6680,6680,0
20241209,162000,704253970,6680,6680,6680,6680,0
20241209,161900,704253970,6680,6680,6680,6680,0
20241209,161800,704253970,6680,6680,6680,6680,0
20241209,161700,704253970,6680,6680,6680,6680,0
20241209,161600,704253970,6680,6680,6680,6680,0
20241209,161500,704253970,6680,6680,6680,6680,16207
20241209,161400,704253970,6680,6680,6680,6680,0
20241209,161300,704253970,6680,6680,6680,6680,0
20241209,161200,704253970,6680,6680,6680,6680,0
20241209,161100,704253970,6680,6680,6680,6680,0
20241209,161000,704253970,6680,6680,6680,6680,0
20241209,160900,704253970,6680,6680,6680,6680,0
20241209,160800,704253970,6680,6680,6680,6680,0
20241209,160700,704253970,6680,6680,6680,6680,0
20241209,160600,704253970,6680,6680,6680,6680,0
20241209,160500,704253970,6680,6680,6680,6680,0
20241209,160400,704253970,6680,6680,6680,6680,0
20241209,160300,704253970,6680,6680,6680,6680,0
20241209,160200,704253970,6680,6680,6680,6680,0
20241209,160100,704253970,6680,6680,6680,6680,0
20241209,160000,704253970,6680,6680,6680,6680,0
20241209,155900,704253970,6680,6680,6680,6680,0
20241209,155800,704253970,6680,6680,6680,6680,0
20241209,155700,704253970,6680,6680,6680,6680,0
20241209,155600,704253970,6680,6680,6680,6680,0
20241209,155500,704253970,6680,6680,6680,6680,0
20241209,155400,704253970,6680,6680,6680,6680,0
20241209,155300,704253970,6680,6680,6680,6680,0
20241209,155200,704253970,6680,6680,6680,6680,0
20241209,155100,704253970,6680,6680,6680,6680,0
20241209,155000,704253970,6680,6680,6680,6680,0
20241209,154900,704253970,6680,6680,6680,6680,0
20241209,154800,704253970,6680,6680,6680,6680,0
20241209,154700,704253970,6680,6680,6680,6680,0
20241209,154600,704253970,6680,6680,6680,6680,0
20241209,154500,704253970,6680,6680,6680,6680,16207
20241209,154400,704253970,6680,6680,6680,6680,0
20241209,154300,704253970,6680,6680,6680,6680,0
20241209,154200,704253970,6680,6680,6680,6680,0
20241209,154100,704253970,6680,6680,6680,6680,0
20241209,154000,704253970,6680,6680,6680,6680,0
20241209,153900,704253970,6680,6680,6680,6680,0
20241209,153800,704253970,6680,6680,6680,6680,0
20241209,153700,704253970,6680,6680,6680,6680,0
20241209,153600,704253970,6680,6680,6680,6680,0
20241209,153500,704253970,6680,6680,6680,6680,0
20241209,153400,704253970,6680,6680,6680,6680,0
20241209,153300,704253970,6680,6680,6680,6680,0
20241209,153200,704253970,6680,6680,6680,6680,0
20241209,153100,704253970,6680,6680,6680,6680,0
20241209,153000,704253970,6680,6680,6680,6680,16207
20241209,152900,595991210,6810,6810,6810,6810,0
20241209,152800,595991210,6810,6810,6810,6810,0
20241209,152700,595991210,6810,6810,6810,6810,0
20241209,152600,595991210,6810,6810,6810,6810,0
20241209,152500,595991210,6810,6810,6810,6810,0
20241209,152400,595991210,6810,6810,6810,6810,0
20241209,152300,595991210,6810,6810,6810,6810,0
20241209,152200,595991210,6810,6810,6810,6810,0
20241209,152100,595991210,6810,6810,6810,6810,0
20241209,152000,595991210,6810,6810,6810,6810,0
20241209,151900,595991210,6810,6820,6820,6810,32
20241209,151800,595773260,6820,6810,6820,6810,627
20241209,151700,591497370,6820,6820,6820,6810,28
20241209,151600,591306620,6820,6830,6830,6820,79
20241209,151500,590767110,6810,6820,6820,6810,27
20241209,151400,590583200,6830,6830,6830,6830,98
20241209,151300,589913860,6810,6810,6820,6810,61
20241209,151200,589498440,6820,6820,6820,6820,1004
20241209,151100,582651160,6820,6820,6820,6820,1
20241209,151000,582644340,6820,6830,6830,6810,237
20241209,150900,581030180,6810,6810,6810,6810,161
20241209,150800,579933770,6830,6830,6840,6810,687
20241209,150700,575242660,6810,6830,6830,6810,2648
20241209,150600,557177480,6840,6840,6840,6840,0
20241209,150500,557177480,6840,6840,6840,6840,3
20241209,150400,557156960,6840,6840,6840,6840,5
20241209,150300,557122760,6840,6840,6840,6840,3
20241209,150200,557102240,6840,6840,6840,6840,1
20241209,150100,557095400,6840,6840,6840,6840,0
20241209,150000,557095400,6840,6840,6840,6840,117
20241209,145900,556295120,6840,6830,6840,6830,2
20241209,145800,556281450,6830,6830,6830,6830,56
20241209,145700,555898970,6840,6840,6840,6840,225
20241209,145600,554359970,6840,6840,6850,6840,434
20241209,145500,551389410,6840,6850,6850,6840,1015
20241209,145400,544446760,6850,6850,6850,6850,615
20241209,145300,540234010,6850,6850,6850,6850,201
20241209,145200,538857160,6840,6840,6840,6840,172
20241209,145100,537680680,6850,6850,6850,6850,452
20241209,145000,534584480,6850,6850,6850,6850,53
20241209,144900,534221430,6850,6850,6850,6850,0
20241209,144800,534221430,6850,6860,6860,6850,565
20241209,144700,530351170,6860,6860,6860,6860,0
20241209,144600,530351170,6860,6860,6860,6860,0
20241209,144500,530351170,6860,6860,6860,6860,391
20241209,144400,527668910,6870,6870,6870,6870,10
20241209,144300,527600210,6870,6870,6870,6870,0
20241209,144200,527600210,6870,6860,6870,6860,216
20241209,144100,526117930,6850,6850,6850,6850,518
20241209,144000,522569630,6850,6850,6850,6840,23
20241209,143900,522412090,6850,6840,6850,6840,39
20241209,143800,522145130,6840,6850,6850,6840,1102
20241209,143700,514596940,6850,6850,6850,6850,0
20241209,143600,514596940,6850,6850,6850,6850,22
20241209,143500,514446240,6850,6850,6850,6850,37
20241209,143400,514192790,6850,6850,6850,6850,20
20241209,143300,514055790,6860,6860,6860,6860,2
20241209,143200,514042070,6850,6850,6850,6850,21
20241209,143100,513898220,6850,6850,6850,6850,10
20241209,143000,513829720,6850,6850,6850,6850,1
20241209,142900,513822870,6850,6860,6860,6850,40
20241209,142800,513548750,6860,6840,6860,6840,12
20241209,142700,513466630,6840,6850,6850,6840,638
20241209,142600,509096730,6850,6850,6850,6850,0
20241209,142500,509096730,6850,6850,6850,6850,22
20241209,142400,508946030,6850,6850,6850,6850,0
20241209,142300,508946030,6850,6850,6850,6850,19
20241209,142200,508815880,6850,6850,6850,6850,0
20241209,142100,508815880,6850,6850,6850,6850,20
20241209,142000,508678880,6840,6850,6850,6840,21
20241209,141900,508535230,6840,6840,6840,6840,60
20241209,141800,508124830,6840,6840,6840,6840,21
20241209,141700,507981190,6840,6840,6840,6840,210
20241209,141600,506544790,6840,6840,6840,6840,30
20241209,141500,506339590,6840,6840,6840,6840,0
20241209,141400,506339590,6840,6840,6840,6840,0
20241209,141300,506339590,6840,6840,6840,6840,20
20241209,141200,506202790,6880,6880,6880,6880,14
20241209,141100,506106470,6850,6850,6850,6850,0
20241209,141000,506106470,6850,6850,6850,6850,101
20241209,140900,505414620,6840,6840,6840,6840,0
20241209,140800,505414620,6840,6840,6840,6840,0
20241209,140700,505414620,6840,6840,6840,6840,0
20241209,140600,505414620,6840,6880,6880,6840,556
20241209,140500,501603420,6850,6850,6850,6850,282
20241209,140400,499671720,6850,6850,6850,6850,0
20241209,140300,499671720,6850,6850,6850,6850,23
20241209,140200,499514170,6850,6850,6850,6850,100
20241209,140100,498829170,6850,6850,6850,6850,10
20241209,140000,498760670,6840,6840,6840,6840,23
20241209,135900,498603350,6850,6850,6850,6850,150
20241209,135800,497575850,6840,6850,6850,6840,32
20241209,135700,497356870,6850,6850,6850,6850,612
20241209,135600,493164670,6900,6880,6900,6850,4328
20241209,135500,463460790,6880,6880,6880,6880,20
20241209,135400,463323190,6880,6880,6880,6880,0
20241209,135300,463323190,6880,6880,6880,6880,23
20241209,135200,463164950,6870,6870,6870,6870,0
20241209,135100,463164950,6870,6870,6870,6870,0
20241209,135000,463164950,6870,6870,6870,6870,21
20241209,134900,463020680,6900,6900,6900,6900,0
20241209,134800,463020680,6900,6900,6900,6900,0
20241209,134700,463020680,6900,6900,6900,6900,0
20241209,134600,463020680,6900,6890,6900,6890,200
20241209,134500,461641490,6870,6870,6870,6870,0
20241209,134400,461641490,6870,6870,6870,6870,112
20241209,134300,460872050,6880,6880,6880,6880,0
20241209,134200,460872050,6880,6890,6890,6880,368
20241209,134100,458340200,6890,6890,6890,6890,0
20241209,134000,458340200,6890,6880,6890,6880,120
20241209,133900,457513600,6890,6890,6890,6890,60
20241209,133800,457100200,6890,6890,6890,6890,0
20241209,133700,457100200,6890,6890,6890,6890,38
20241209,133600,456838380,6880,6890,6890,6880,589
20241209,133500,452785430,6880,6900,6900,6880,28
20241209,133400,452592690,6880,6880,6880,6880,0
20241209,133300,452592690,6880,6880,6880,6880,20
20241209,133200,452455090,6890,6890,6890,6890,8
20241209,133100,452399970,6880,6880,6880,6880,0
20241209,133000,452399970,6880,6880,6880,6880,0
20241209,132900,452399970,6880,6890,6890,6880,22
20241209,132800,452248600,6880,6880,6880,6880,1
20241209,132700,452241720,6880,6880,6880,6880,21
20241209,132600,452097240,6880,6880,6880,6880,0
20241209,132500,452097240,6880,6880,6880,6880,50
20241209,132400,451753240,6880,6880,6880,6880,45
20241209,132300,451443640,6880,6880,6880,6880,0
20241209,132200,451443640,6880,6880,6880,6880,23
20241209,132100,451285400,6930,6930,6930,6930,0
20241209,132000,451285400,6930,6930,6930,6930,23
20241209,131900,451126010,6880,6880,6880,6880,21
20241209,131800,450981530,6890,6890,6890,6890,99
20241209,131700,450299420,6890,6890,6890,6890,21
20241209,131600,450154730,6890,6890,6890,6890,0
20241209,131500,450154730,6890,6890,6890,6890,21
20241209,131400,450010040,6890,6890,6890,6890,0
20241209,131300,450010040,6890,6890,6890,6890,70
20241209,131200,449527740,6890,6890,6890,6890,1
20241209,131100,449520850,6880,6880,6880,6880,0
20241209,131000,449520850,6880,6880,6880,6880,0
20241209,130900,449520850,6880,6890,6890,6880,33
20241209,130800,449293770,6890,6890,6890,6890,0
20241209,130700,449293770,6890,6890,6890,6890,0
20241209,130600,449293770,6890,6890,6890,6890,47
20241209,130500,448969940,6880,6880,6880,6880,4
20241209,130400,448942420,6880,6880,6880,6880,600
20241209,130300,444814420,6870,6870,6870,6870,56
20241209,130200,444429700,6880,6890,6890,6880,705
20241209,130100,439578900,6890,6900,6900,6890,5159
20241209,130000,403991340,6900,6900,6900,6900,119
20241209,125900,403170240,6900,6900,6900,6900,31
20241209,125800,402956340,6900,6910,6910,6900,22
20241209,125700,402804520,6910,6910,6920,6900,768
20241209,125600,397504160,6910,6910,6910,6910,1
20241209,125500,397497250,6920,6920,6920,6920,57
20241209,125400,397102810,6920,6920,6920,6920,5
20241209,125300,397068210,6920,6920,6920,6920,17
20241209,125200,396950570,6900,6900,6900,6900,20
20241209,125100,396812570,6930,6930,6930,6930,0
20241209,125000,396812570,6930,6930,6930,6930,0
20241209,124900,396812570,6930,6900,6930,6900,95
20241209,124800,396154910,6930,6910,6930,6900,140
20241209,124700,395188700,6930,6930,6930,6930,15
20241209,124600,395084750,6900,6900,6900,6900,19
20241209,124500,394953650,6900,6900,6900,6900,0
20241209,124400,394953650,6900,6900,6900,6900,37
20241209,124300,394698350,6930,6930,6930,6930,2
20241209,124200,394684490,6900,6900,6900,6900,0
20241209,124100,394684490,6900,6900,6900,6900,21
20241209,124000,394539590,6900,6910,6910,6900,1659
20241209,123900,383092290,6900,6930,6930,6900,23
20241209,123800,382933560,6930,6930,6930,6930,0
20241209,123700,382933560,6930,6930,6930,6930,100
20241209,123600,382240560,6900,6900,6900,6900,21
20241209,123500,382095660,6910,6910,6910,6910,10
20241209,123400,382026560,6910,6930,6930,6910,12
20241209,123300,381943600,6900,6900,6900,6900,22
20241209,123200,381791800,6910,6910,6910,6910,229
20241209,123100,380209410,6910,6910,6910,6910,10
20241209,123000,380140310,6910,6910,6910,6910,866
20241209,122900,374156250,6930,6930,6930,6930,3
20241209,122800,374135460,6930,6930,6930,6930,112
20241209,122700,373359300,6960,6960,6960,6960,9
20241209,122600,373296660,6930,6930,6930,6930,23
20241209,122500,373137270,6930,6960,6960,6930,26
20241209,122400,372956910,6960,6960,6960,6960,4
20241209,122300,372929070,6910,6960,6960,6910,49
20241209,122200,372588980,6960,6910,6960,6910,83
20241209,122100,372015400,6910,6910,6910,6910,0
20241209,122000,372015400,6910,6920,6920,6910,381
20241209,121900,369382130,6920,6920,6960,6920,501
20241209,121800,365915170,6920,6920,6920,6920,126
20241209,121700,365043250,6920,6920,6920,6920,0
20241209,121600,365043250,6920,6940,6950,6920,1239
20241209,121500,356434150,6900,6900,6900,6900,68
20241209,121400,355964950,6940,6900,6940,6900,143
20241209,121300,354978170,6930,6930,6930,6930,100
20241209,121200,354285170,6930,6930,6930,6930,98
20241209,121100,353606030,6900,6930,6930,6900,1528
20241209,121000,343056750,6930,6930,6930,6930,10
20241209,120900,342987450,6930,6930,6930,6930,1
20241209,120800,342980520,6910,6910,6910,6910,540
20241209,120700,339249120,6910,6910,6910,6910,0
20241209,120600,339249120,6910,6910,6910,6910,23
20241209,120500,339090190,6930,6930,6930,6930,0
20241209,120400,339090190,6930,6920,6930,6910,7
20241209,120300,339041770,6910,6910,6910,6910,0
20241209,120200,339041770,6910,6910,6910,6910,113
20241209,120100,338260940,6910,6910,6910,6910,0
20241209,120000,338260940,6910,6930,6930,6900,279
20241209,115900,336333260,6920,6930,6930,6920,17
20241209,115800,336215610,6910,6910,6910,6910,31
20241209,115700,336001400,6910,6910,6910,6910,600
20241209,115600,331855400,6910,6910,6910,6910,19
20241209,115500,331724110,6940,6940,6940,6940,12
20241209,115400,331640830,6910,6910,6910,6910,0
20241209,115300,331640830,6910,6910,6910,6910,0
20241209,115200,331640830,6910,6920,6920,6910,700
20241209,115100,326802580,6920,6920,6920,6920,2
20241209,115000,326788740,6950,6920,6950,6920,622
20241209,114900,322471970,6920,6920,6920,6920,0
20241209,114800,322471970,6920,6920,6920,6920,0
20241209,114700,322471970,6920,6920,6920,6920,22
20241209,114600,322319730,6930,6930,6930,6930,10
20241209,114500,322250430,6920,6910,6920,6910,524
20241209,114400,318624570,6910,6910,6910,6910,0
20241209,114300,318624570,6910,6910,6910,6910,3
20241209,114200,318603840,6910,6910,6910,6910,312
20241209,114100,316447920,6910,6910,6920,6910,501
20241209,114000,312986000,6910,6910,6930,6910,223
20241209,113900,311445050,6920,6920,6920,6920,67
20241209,113800,310981410,6920,6920,6920,6900,151
20241209,113700,309936910,6900,6900,6900,6900,0
20241209,113600,309936910,6900,6900,6900,6900,0
20241209,113500,309936910,6900,6920,6920,6900,25
20241209,113400,309764370,6900,6900,6900,6900,0
20241209,113300,309764370,6900,6900,6900,6900,1
20241209,113200,309757470,6900,6920,6920,6900,560
20241209,113100,305891490,6920,6920,6920,6920,0
20241209,113000,305891490,6920,6910,6920,6910,102
20241209,112900,305186660,6910,6910,6910,6910,10
20241209,112800,305117560,6910,6910,6910,6910,0
20241209,112700,305117560,6910,6910,6910,6900,25
20241209,112600,304945040,6900,6930,6930,6900,41
20241209,112500,304662110,6900,6910,6910,6900,3624
20241209,112400,279656230,6940,6940,6940,6940,73
20241209,112300,279149610,6930,6930,6930,6930,0
20241209,112200,279149610,6930,6930,6930,6930,100
20241209,112100,278456610,6940,6940,6940,6940,124
20241209,112000,277596050,6930,6930,6930,6930,0
20241209,111900,277596050,6930,6930,6930,6930,1
20241209,111800,277589120,6940,6940,6940,6940,10
20241209,111700,277519720,6940,6940,6940,6940,0
20241209,111600,277519720,6940,6910,6940,6910,3
20241209,111500,277498960,6910,6910,6910,6910,200
20241209,111400,276116960,6910,6910,6910,6910,30
20241209,111300,275909660,6910,6910,6910,6910,20
20241209,111200,275771460,6920,6920,6920,6920,13
20241209,111100,275681500,6940,6940,6940,6940,401
20241209,111000,272898560,6930,6920,6930,6910,290
20241209,110900,270890260,6910,6910,6910,6910,0
20241209,110800,270890260,6910,6910,6910,6910,0
20241209,110700,270890260,6910,6910,6910,6910,10
20241209,110600,270821160,6930,6910,6930,6910,379
20241209,110500,268197930,6910,6910,6910,6910,4
20241209,110400,268170290,6910,6910,6910,6910,249
20241209,110300,266449700,6910,6900,6910,6900,312
20241209,110200,264296890,6910,6930,6930,6910,110
20241209,110100,263536730,6930,6930,6930,6930,1
20241209,110000,263529800,6910,6910,6910,6910,0
20241209,105900,263529800,6910,6910,6910,6910,0
20241209,105800,263529800,6910,6910,6910,6910,0
20241209,105700,263529800,6910,6910,6910,6910,3096
20241209,105600,242136440,6910,6910,6910,6910,145
20241209,105500,241134490,6910,6910,6910,6910,16
20241209,105400,241023930,6910,6910,6910,6910,145
20241209,105300,240021980,6910,6910,6910,6910,180
20241209,105200,238778180,6910,6910,6910,6910,265
20241209,105100,236947030,6940,6940,6940,6940,1
20241209,105000,236940090,6920,6910,6920,6910,106
20241209,104900,236206630,6910,6910,6910,6910,0
20241209,104800,236206630,6910,6910,6910,6910,110
20241209,104700,235446530,6910,6910,6910,6910,24
20241209,104600,235280690,6900,6910,6910,6900,3
20241209,104500,235259970,6910,6910,6910,6910,0
20241209,104400,235259970,6910,6920,6920,6910,2181
20241209,104300,220188260,6940,6940,6940,6940,0
20241209,104200,220188260,6940,6920,6940,6920,186
20241209,104100,218901100,6930,6930,6930,6930,50
20241209,104000,218554600,6930,6940,6940,6930,747
20241209,103900,213372170,6950,6950,6950,6950,2
20241209,103800,213358270,6960,6960,6960,6960,0
20241209,103700,213358270,6960,6960,6960,6960,1
20241209,103600,213351310,6970,6970,6970,6970,0
20241209,103500,213351310,6970,6970,6970,6970,5
20241209,103400,213316460,6970,6930,6970,6930,200
20241209,103300,211926460,6970,6970,6970,6970,0
20241209,103200,211926460,6970,6950,6970,6920,41
20241209,103100,211641830,6990,6990,6990,6990,1
20241209,103000,211634840,6950,6950,6950,6950,0
20241209,102900,211634840,6950,6950,6950,6950,900
20241209,102800,205379840,6950,6950,6950,6950,0
20241209,102700,205379840,6950,6920,6950,6920,72
20241209,102600,204879870,6920,6950,6950,6920,283
20241209,102500,202921040,6950,6950,6950,6950,10
20241209,102400,202851540,6950,6950,6950,6950,112
20241209,102300,202073140,6950,6950,6950,6950,42
20241209,102200,201781240,6950,6950,6950,6930,17
20241209,102100,201663110,6920,6920,6920,6920,0
20241209,102000,201663110,6920,6920,6920,6920,0
20241209,101900,201663110,6920,6950,6950,6920,1325
20241209,101800,192485560,6950,6950,6950,6950,11
20241209,101700,192409110,6950,6940,6950,6940,105
20241209,101600,191680390,6940,6940,6940,6940,0
20241209,101500,191680390,6940,6940,6940,6940,161
20241209,101400,190563050,6950,6950,6950,6950,1174
20241209,101300,182403750,6960,6990,6990,6960,522
20241209,101200,178770230,6970,6970,6970,6970,1
20241209,101100,178763260,6990,6990,6990,6990,2
20241209,101000,178749280,6990,6990,6990,6990,0
20241209,100900,178749280,6990,6990,6990,6990,5
20241209,100800,178714330,6990,6990,6990,6990,3
20241209,100700,178693360,6970,6950,6970,6950,694
20241209,100600,173868600,6950,6950,6950,6950,10
20241209,100500,173799100,6930,6950,6950,6930,11
20241209,100400,173722670,6950,6950,6950,6950,0
20241209,100300,173722670,6950,6950,6950,6950,1
20241209,100200,173715720,6950,6950,6950,6950,7
20241209,100100,173667070,6920,6920,6920,6920,0
20241209,100000,173667070,6920,6950,6950,6920,21
20241209,095900,173521150,6950,6950,6950,6920,28
20241209,095800,173326580,6950,6930,6950,6920,303
20241209,095700,171227870,6930,6930,6930,6930,7
20241209,095600,171179360,6950,6950,6950,6950,0
20241209,095500,171179360,6950,6930,6950,6930,90
20241209,095400,170554020,6940,6940,6940,6940,0
20241209,095300,170554020,6940,6950,6950,6940,348
20241209,095200,168135790,6950,6950,6950,6950,11
20241209,095100,168059340,6950,6940,6950,6940,101
20241209,095000,167357400,6950,6950,6950,6930,102
20241209,094900,166650500,6930,6930,6930,6930,7
20241209,094800,166601990,6950,6950,6950,6950,1
20241209,094700,166595040,6930,6940,6940,6930,102
20241209,094600,165887970,6940,6940,6940,6940,0
20241209,094500,165887970,6940,6940,6940,6940,36
20241209,094400,165638130,6950,6950,6950,6950,0
20241209,094300,165638130,6950,6950,6960,6950,137
20241209,094200,164685260,6960,6960,6960,6960,2
20241209,094100,164671340,6960,6950,6960,6950,36
20241209,094000,164420880,6970,6940,6970,6940,269
20241209,093900,162553990,6940,6940,6940,6940,9
20241209,093800,162491530,6940,6920,6940,6920,313
20241209,093700,160323450,6920,6920,6920,6910,360
20241209,093600,157832350,6930,6940,6940,6930,1038
20241209,093500,150635920,6940,6940,6940,6930,1007
20241209,093400,143647350,6930,6970,6970,6930,393
20241209,093300,140923610,6940,6940,6940,6940,28
20241209,093200,140729290,6950,6940,6950,6940,206
20241209,093100,139298920,6940,6940,6940,6940,3
20241209,093000,139278100,6940,6930,6940,6920,77
20241209,092900,138744520,6930,6930,6930,6930,3
20241209,092800,138723730,6940,6920,6940,6900,1637
20241209,092700,127406120,6930,6920,6930,6920,302
20241209,092600,125313270,6930,6940,6940,6920,956
20241209,092500,118694600,6940,7000,7000,6930,1015
20241209,092400,111652140,7000,6980,7010,6940,453
20241209,092300,108498150,7010,6980,7010,6980,101
20241209,092200,107790740,6980,6980,7010,6940,3411
20241209,092100,84048850,6980,6990,6990,6970,1000
20241209,092000,77071060,6990,6990,6990,6990,201
20241209,091900,75666070,6980,7000,7040,6980,448
20241209,091800,72532870,7000,7040,7040,7000,1001
20241209,091700,65524820,7050,7050,7050,7050,5
20241209,091600,65489570,7000,7020,7040,7000,577
20241209,091500,61444500,7040,7040,7040,7040,1
20241209,091400,61437460,7050,7050,7050,7050,1
20241209,091300,61430410,7000,7000,7000,7000,0
20241209,091200,61430410,7000,7020,7030,7000,1292
20241209,091100,52368570,7000,7020,7020,7000,575
20241209,091000,48343270,7020,7020,7020,7020,0
20241209,090900,48343270,7020,6990,7020,6990,39
20241209,090800,48069610,6980,6990,6990,6980,305
20241209,090700,45939710,6980,6990,6990,6980,269
20241209,090600,44061080,6980,7000,7020,6980,1483
20241209,090500,33684610,7030,7030,7030,7000,112
20241209,090400,32898410,7010,7020,7020,7010,1316
20241209,090300,23663250,7030,7030,7030,7030,5
20241209,090200,23628100,7030,7060,7060,7030,2162
20241209,090100,8392760,7060,7060,7060,7050,658
20241209,090000,3747460,7170,7050,7170,7050,531
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 204500 704253970 6680 6680 6680 6680 16207
3 20241209 204400 704253970 6680 6680 6680 6680 0
4 20241209 204300 704253970 6680 6680 6680 6680 0
5 20241209 204200 704253970 6680 6680 6680 6680 0
6 20241209 204100 704253970 6680 6680 6680 6680 0
7 20241209 204000 704253970 6680 6680 6680 6680 0
8 20241209 203900 704253970 6680 6680 6680 6680 0
9 20241209 203800 704253970 6680 6680 6680 6680 0
10 20241209 203700 704253970 6680 6680 6680 6680 0
11 20241209 203600 704253970 6680 6680 6680 6680 0
12 20241209 203500 704253970 6680 6680 6680 6680 0
13 20241209 203400 704253970 6680 6680 6680 6680 0
14 20241209 203300 704253970 6680 6680 6680 6680 0
15 20241209 203200 704253970 6680 6680 6680 6680 0
16 20241209 203100 704253970 6680 6680 6680 6680 0
17 20241209 203000 704253970 6680 6680 6680 6680 0
18 20241209 202900 704253970 6680 6680 6680 6680 0
19 20241209 202800 704253970 6680 6680 6680 6680 0
20 20241209 202700 704253970 6680 6680 6680 6680 0
21 20241209 202600 704253970 6680 6680 6680 6680 0
22 20241209 202500 704253970 6680 6680 6680 6680 0
23 20241209 202400 704253970 6680 6680 6680 6680 0
24 20241209 202300 704253970 6680 6680 6680 6680 0
25 20241209 202200 704253970 6680 6680 6680 6680 0
26 20241209 202100 704253970 6680 6680 6680 6680 0
27 20241209 202000 704253970 6680 6680 6680 6680 0
28 20241209 201900 704253970 6680 6680 6680 6680 0
29 20241209 201800 704253970 6680 6680 6680 6680 0
30 20241209 201700 704253970 6680 6680 6680 6680 0
31 20241209 201600 704253970 6680 6680 6680 6680 0
32 20241209 201500 704253970 6680 6680 6680 6680 16207
33 20241209 201400 704253970 6680 6680 6680 6680 0
34 20241209 201300 704253970 6680 6680 6680 6680 0
35 20241209 201200 704253970 6680 6680 6680 6680 0
36 20241209 201100 704253970 6680 6680 6680 6680 0
37 20241209 201000 704253970 6680 6680 6680 6680 0
38 20241209 200900 704253970 6680 6680 6680 6680 0
39 20241209 200800 704253970 6680 6680 6680 6680 0
40 20241209 200700 704253970 6680 6680 6680 6680 0
41 20241209 200600 704253970 6680 6680 6680 6680 0
42 20241209 200500 704253970 6680 6680 6680 6680 0
43 20241209 200400 704253970 6680 6680 6680 6680 0
44 20241209 200300 704253970 6680 6680 6680 6680 0
45 20241209 200200 704253970 6680 6680 6680 6680 0
46 20241209 200100 704253970 6680 6680 6680 6680 0
47 20241209 200000 704253970 6680 6680 6680 6680 0
48 20241209 195900 704253970 6680 6680 6680 6680 0
49 20241209 195800 704253970 6680 6680 6680 6680 0
50 20241209 195700 704253970 6680 6680 6680 6680 0
51 20241209 195600 704253970 6680 6680 6680 6680 0
52 20241209 195500 704253970 6680 6680 6680 6680 0
53 20241209 195400 704253970 6680 6680 6680 6680 0
54 20241209 195300 704253970 6680 6680 6680 6680 0
55 20241209 195200 704253970 6680 6680 6680 6680 0
56 20241209 195100 704253970 6680 6680 6680 6680 0
57 20241209 195000 704253970 6680 6680 6680 6680 0
58 20241209 194900 704253970 6680 6680 6680 6680 0
59 20241209 194800 704253970 6680 6680 6680 6680 0
60 20241209 194700 704253970 6680 6680 6680 6680 0
61 20241209 194600 704253970 6680 6680 6680 6680 0
62 20241209 194500 704253970 6680 6680 6680 6680 16207
63 20241209 194400 704253970 6680 6680 6680 6680 0
64 20241209 194300 704253970 6680 6680 6680 6680 0
65 20241209 194200 704253970 6680 6680 6680 6680 0
66 20241209 194100 704253970 6680 6680 6680 6680 0
67 20241209 194000 704253970 6680 6680 6680 6680 0
68 20241209 193900 704253970 6680 6680 6680 6680 0
69 20241209 193800 704253970 6680 6680 6680 6680 0
70 20241209 193700 704253970 6680 6680 6680 6680 0
71 20241209 193600 704253970 6680 6680 6680 6680 0
72 20241209 193500 704253970 6680 6680 6680 6680 0
73 20241209 193400 704253970 6680 6680 6680 6680 0
74 20241209 193300 704253970 6680 6680 6680 6680 0
75 20241209 193200 704253970 6680 6680 6680 6680 0
76 20241209 193100 704253970 6680 6680 6680 6680 0
77 20241209 193000 704253970 6680 6680 6680 6680 0
78 20241209 192900 704253970 6680 6680 6680 6680 0
79 20241209 192800 704253970 6680 6680 6680 6680 0
80 20241209 192700 704253970 6680 6680 6680 6680 0
81 20241209 192600 704253970 6680 6680 6680 6680 0
82 20241209 192500 704253970 6680 6680 6680 6680 0
83 20241209 192400 704253970 6680 6680 6680 6680 0
84 20241209 192300 704253970 6680 6680 6680 6680 0
85 20241209 192200 704253970 6680 6680 6680 6680 0
86 20241209 192100 704253970 6680 6680 6680 6680 0
87 20241209 192000 704253970 6680 6680 6680 6680 0
88 20241209 191900 704253970 6680 6680 6680 6680 0
89 20241209 191800 704253970 6680 6680 6680 6680 0
90 20241209 191700 704253970 6680 6680 6680 6680 0
91 20241209 191600 704253970 6680 6680 6680 6680 0
92 20241209 191500 704253970 6680 6680 6680 6680 16207
93 20241209 191400 704253970 6680 6680 6680 6680 0
94 20241209 191300 704253970 6680 6680 6680 6680 0
95 20241209 191200 704253970 6680 6680 6680 6680 0
96 20241209 191100 704253970 6680 6680 6680 6680 0
97 20241209 191000 704253970 6680 6680 6680 6680 0
98 20241209 190900 704253970 6680 6680 6680 6680 0
99 20241209 190800 704253970 6680 6680 6680 6680 0
100 20241209 190700 704253970 6680 6680 6680 6680 0
101 20241209 190600 704253970 6680 6680 6680 6680 0
102 20241209 190500 704253970 6680 6680 6680 6680 0
103 20241209 190400 704253970 6680 6680 6680 6680 0
104 20241209 190300 704253970 6680 6680 6680 6680 0
105 20241209 190200 704253970 6680 6680 6680 6680 0
106 20241209 190100 704253970 6680 6680 6680 6680 0
107 20241209 190000 704253970 6680 6680 6680 6680 0
108 20241209 185900 704253970 6680 6680 6680 6680 0
109 20241209 185800 704253970 6680 6680 6680 6680 0
110 20241209 185700 704253970 6680 6680 6680 6680 0
111 20241209 185600 704253970 6680 6680 6680 6680 0
112 20241209 185500 704253970 6680 6680 6680 6680 0
113 20241209 185400 704253970 6680 6680 6680 6680 0
114 20241209 185300 704253970 6680 6680 6680 6680 0
115 20241209 185200 704253970 6680 6680 6680 6680 0
116 20241209 185100 704253970 6680 6680 6680 6680 0
117 20241209 185000 704253970 6680 6680 6680 6680 0
118 20241209 184900 704253970 6680 6680 6680 6680 0
119 20241209 184800 704253970 6680 6680 6680 6680 0
120 20241209 184700 704253970 6680 6680 6680 6680 0
121 20241209 184600 704253970 6680 6680 6680 6680 0
122 20241209 184500 704253970 6680 6680 6680 6680 16207
123 20241209 184400 704253970 6680 6680 6680 6680 0
124 20241209 184300 704253970 6680 6680 6680 6680 0
125 20241209 184200 704253970 6680 6680 6680 6680 0
126 20241209 184100 704253970 6680 6680 6680 6680 0
127 20241209 184000 704253970 6680 6680 6680 6680 0
128 20241209 183900 704253970 6680 6680 6680 6680 0
129 20241209 183800 704253970 6680 6680 6680 6680 0
130 20241209 183700 704253970 6680 6680 6680 6680 0
131 20241209 183600 704253970 6680 6680 6680 6680 0
132 20241209 183500 704253970 6680 6680 6680 6680 0
133 20241209 183400 704253970 6680 6680 6680 6680 0
134 20241209 183300 704253970 6680 6680 6680 6680 0
135 20241209 183200 704253970 6680 6680 6680 6680 0
136 20241209 183100 704253970 6680 6680 6680 6680 0
137 20241209 183000 704253970 6680 6680 6680 6680 0
138 20241209 182900 704253970 6680 6680 6680 6680 0
139 20241209 182800 704253970 6680 6680 6680 6680 0
140 20241209 182700 704253970 6680 6680 6680 6680 0
141 20241209 182600 704253970 6680 6680 6680 6680 0
142 20241209 182500 704253970 6680 6680 6680 6680 0
143 20241209 182400 704253970 6680 6680 6680 6680 0
144 20241209 182300 704253970 6680 6680 6680 6680 0
145 20241209 182200 704253970 6680 6680 6680 6680 0
146 20241209 182100 704253970 6680 6680 6680 6680 0
147 20241209 182000 704253970 6680 6680 6680 6680 0
148 20241209 181900 704253970 6680 6680 6680 6680 0
149 20241209 181800 704253970 6680 6680 6680 6680 0
150 20241209 181700 704253970 6680 6680 6680 6680 0
151 20241209 181600 704253970 6680 6680 6680 6680 0
152 20241209 181500 704253970 6680 6680 6680 6680 16207
153 20241209 181400 704253970 6680 6680 6680 6680 0
154 20241209 181300 704253970 6680 6680 6680 6680 0
155 20241209 181200 704253970 6680 6680 6680 6680 0
156 20241209 181100 704253970 6680 6680 6680 6680 0
157 20241209 181000 704253970 6680 6680 6680 6680 0
158 20241209 180900 704253970 6680 6680 6680 6680 0
159 20241209 180800 704253970 6680 6680 6680 6680 0
160 20241209 180700 704253970 6680 6680 6680 6680 0
161 20241209 180600 704253970 6680 6680 6680 6680 0
162 20241209 180500 704253970 6680 6680 6680 6680 0
163 20241209 180400 704253970 6680 6680 6680 6680 0
164 20241209 180300 704253970 6680 6680 6680 6680 0
165 20241209 180200 704253970 6680 6680 6680 6680 0
166 20241209 180100 704253970 6680 6680 6680 6680 0
167 20241209 180000 704253970 6680 6680 6680 6680 0
168 20241209 175900 704253970 6680 6680 6680 6680 0
169 20241209 175800 704253970 6680 6680 6680 6680 0
170 20241209 175700 704253970 6680 6680 6680 6680 0
171 20241209 175600 704253970 6680 6680 6680 6680 0
172 20241209 175500 704253970 6680 6680 6680 6680 0
173 20241209 175400 704253970 6680 6680 6680 6680 0
174 20241209 175300 704253970 6680 6680 6680 6680 0
175 20241209 175200 704253970 6680 6680 6680 6680 0
176 20241209 175100 704253970 6680 6680 6680 6680 0
177 20241209 175000 704253970 6680 6680 6680 6680 0
178 20241209 174900 704253970 6680 6680 6680 6680 0
179 20241209 174800 704253970 6680 6680 6680 6680 0
180 20241209 174700 704253970 6680 6680 6680 6680 0
181 20241209 174600 704253970 6680 6680 6680 6680 0
182 20241209 174500 704253970 6680 6680 6680 6680 16207
183 20241209 174400 704253970 6680 6680 6680 6680 0
184 20241209 174300 704253970 6680 6680 6680 6680 0
185 20241209 174200 704253970 6680 6680 6680 6680 0
186 20241209 174100 704253970 6680 6680 6680 6680 0
187 20241209 174000 704253970 6680 6680 6680 6680 0
188 20241209 173900 704253970 6680 6680 6680 6680 0
189 20241209 173800 704253970 6680 6680 6680 6680 0
190 20241209 173700 704253970 6680 6680 6680 6680 0
191 20241209 173600 704253970 6680 6680 6680 6680 0
192 20241209 173500 704253970 6680 6680 6680 6680 0
193 20241209 173400 704253970 6680 6680 6680 6680 0
194 20241209 173300 704253970 6680 6680 6680 6680 0
195 20241209 173200 704253970 6680 6680 6680 6680 0
196 20241209 173100 704253970 6680 6680 6680 6680 0
197 20241209 173000 704253970 6680 6680 6680 6680 0
198 20241209 172900 704253970 6680 6680 6680 6680 0
199 20241209 172800 704253970 6680 6680 6680 6680 0
200 20241209 172700 704253970 6680 6680 6680 6680 0
201 20241209 172600 704253970 6680 6680 6680 6680 0
202 20241209 172500 704253970 6680 6680 6680 6680 0
203 20241209 172400 704253970 6680 6680 6680 6680 0
204 20241209 172300 704253970 6680 6680 6680 6680 0
205 20241209 172200 704253970 6680 6680 6680 6680 0
206 20241209 172100 704253970 6680 6680 6680 6680 0
207 20241209 172000 704253970 6680 6680 6680 6680 0
208 20241209 171900 704253970 6680 6680 6680 6680 0
209 20241209 171800 704253970 6680 6680 6680 6680 0
210 20241209 171700 704253970 6680 6680 6680 6680 0
211 20241209 171600 704253970 6680 6680 6680 6680 0
212 20241209 171500 704253970 6680 6680 6680 6680 16207
213 20241209 171400 704253970 6680 6680 6680 6680 0
214 20241209 171300 704253970 6680 6680 6680 6680 0
215 20241209 171200 704253970 6680 6680 6680 6680 0
216 20241209 171100 704253970 6680 6680 6680 6680 0
217 20241209 171000 704253970 6680 6680 6680 6680 0
218 20241209 170900 704253970 6680 6680 6680 6680 0
219 20241209 170800 704253970 6680 6680 6680 6680 0
220 20241209 170700 704253970 6680 6680 6680 6680 0
221 20241209 170600 704253970 6680 6680 6680 6680 0
222 20241209 170500 704253970 6680 6680 6680 6680 0
223 20241209 170400 704253970 6680 6680 6680 6680 0
224 20241209 170300 704253970 6680 6680 6680 6680 0
225 20241209 170200 704253970 6680 6680 6680 6680 0
226 20241209 170100 704253970 6680 6680 6680 6680 0
227 20241209 170000 704253970 6680 6680 6680 6680 0
228 20241209 165900 704253970 6680 6680 6680 6680 0
229 20241209 165800 704253970 6680 6680 6680 6680 0
230 20241209 165700 704253970 6680 6680 6680 6680 0
231 20241209 165600 704253970 6680 6680 6680 6680 0
232 20241209 165500 704253970 6680 6680 6680 6680 0
233 20241209 165400 704253970 6680 6680 6680 6680 0
234 20241209 165300 704253970 6680 6680 6680 6680 0
235 20241209 165200 704253970 6680 6680 6680 6680 0
236 20241209 165100 704253970 6680 6680 6680 6680 0
237 20241209 165000 704253970 6680 6680 6680 6680 0
238 20241209 164900 704253970 6680 6680 6680 6680 0
239 20241209 164800 704253970 6680 6680 6680 6680 0
240 20241209 164700 704253970 6680 6680 6680 6680 0
241 20241209 164600 704253970 6680 6680 6680 6680 0
242 20241209 164500 704253970 6680 6680 6680 6680 16207
243 20241209 164400 704253970 6680 6680 6680 6680 0
244 20241209 164300 704253970 6680 6680 6680 6680 0
245 20241209 164200 704253970 6680 6680 6680 6680 0
246 20241209 164100 704253970 6680 6680 6680 6680 0
247 20241209 164000 704253970 6680 6680 6680 6680 0
248 20241209 163900 704253970 6680 6680 6680 6680 0
249 20241209 163800 704253970 6680 6680 6680 6680 0
250 20241209 163700 704253970 6680 6680 6680 6680 0
251 20241209 163600 704253970 6680 6680 6680 6680 0
252 20241209 163500 704253970 6680 6680 6680 6680 0
253 20241209 163400 704253970 6680 6680 6680 6680 0
254 20241209 163300 704253970 6680 6680 6680 6680 0
255 20241209 163200 704253970 6680 6680 6680 6680 0
256 20241209 163100 704253970 6680 6680 6680 6680 0
257 20241209 163000 704253970 6680 6680 6680 6680 0
258 20241209 162900 704253970 6680 6680 6680 6680 0
259 20241209 162800 704253970 6680 6680 6680 6680 0
260 20241209 162700 704253970 6680 6680 6680 6680 0
261 20241209 162600 704253970 6680 6680 6680 6680 0
262 20241209 162500 704253970 6680 6680 6680 6680 0
263 20241209 162400 704253970 6680 6680 6680 6680 0
264 20241209 162300 704253970 6680 6680 6680 6680 0
265 20241209 162200 704253970 6680 6680 6680 6680 0
266 20241209 162100 704253970 6680 6680 6680 6680 0
267 20241209 162000 704253970 6680 6680 6680 6680 0
268 20241209 161900 704253970 6680 6680 6680 6680 0
269 20241209 161800 704253970 6680 6680 6680 6680 0
270 20241209 161700 704253970 6680 6680 6680 6680 0
271 20241209 161600 704253970 6680 6680 6680 6680 0
272 20241209 161500 704253970 6680 6680 6680 6680 16207
273 20241209 161400 704253970 6680 6680 6680 6680 0
274 20241209 161300 704253970 6680 6680 6680 6680 0
275 20241209 161200 704253970 6680 6680 6680 6680 0
276 20241209 161100 704253970 6680 6680 6680 6680 0
277 20241209 161000 704253970 6680 6680 6680 6680 0
278 20241209 160900 704253970 6680 6680 6680 6680 0
279 20241209 160800 704253970 6680 6680 6680 6680 0
280 20241209 160700 704253970 6680 6680 6680 6680 0
281 20241209 160600 704253970 6680 6680 6680 6680 0
282 20241209 160500 704253970 6680 6680 6680 6680 0
283 20241209 160400 704253970 6680 6680 6680 6680 0
284 20241209 160300 704253970 6680 6680 6680 6680 0
285 20241209 160200 704253970 6680 6680 6680 6680 0
286 20241209 160100 704253970 6680 6680 6680 6680 0
287 20241209 160000 704253970 6680 6680 6680 6680 0
288 20241209 155900 704253970 6680 6680 6680 6680 0
289 20241209 155800 704253970 6680 6680 6680 6680 0
290 20241209 155700 704253970 6680 6680 6680 6680 0
291 20241209 155600 704253970 6680 6680 6680 6680 0
292 20241209 155500 704253970 6680 6680 6680 6680 0
293 20241209 155400 704253970 6680 6680 6680 6680 0
294 20241209 155300 704253970 6680 6680 6680 6680 0
295 20241209 155200 704253970 6680 6680 6680 6680 0
296 20241209 155100 704253970 6680 6680 6680 6680 0
297 20241209 155000 704253970 6680 6680 6680 6680 0
298 20241209 154900 704253970 6680 6680 6680 6680 0
299 20241209 154800 704253970 6680 6680 6680 6680 0
300 20241209 154700 704253970 6680 6680 6680 6680 0
301 20241209 154600 704253970 6680 6680 6680 6680 0
302 20241209 154500 704253970 6680 6680 6680 6680 16207
303 20241209 154400 704253970 6680 6680 6680 6680 0
304 20241209 154300 704253970 6680 6680 6680 6680 0
305 20241209 154200 704253970 6680 6680 6680 6680 0
306 20241209 154100 704253970 6680 6680 6680 6680 0
307 20241209 154000 704253970 6680 6680 6680 6680 0
308 20241209 153900 704253970 6680 6680 6680 6680 0
309 20241209 153800 704253970 6680 6680 6680 6680 0
310 20241209 153700 704253970 6680 6680 6680 6680 0
311 20241209 153600 704253970 6680 6680 6680 6680 0
312 20241209 153500 704253970 6680 6680 6680 6680 0
313 20241209 153400 704253970 6680 6680 6680 6680 0
314 20241209 153300 704253970 6680 6680 6680 6680 0
315 20241209 153200 704253970 6680 6680 6680 6680 0
316 20241209 153100 704253970 6680 6680 6680 6680 0
317 20241209 153000 704253970 6680 6680 6680 6680 16207
318 20241209 152900 595991210 6810 6810 6810 6810 0
319 20241209 152800 595991210 6810 6810 6810 6810 0
320 20241209 152700 595991210 6810 6810 6810 6810 0
321 20241209 152600 595991210 6810 6810 6810 6810 0
322 20241209 152500 595991210 6810 6810 6810 6810 0
323 20241209 152400 595991210 6810 6810 6810 6810 0
324 20241209 152300 595991210 6810 6810 6810 6810 0
325 20241209 152200 595991210 6810 6810 6810 6810 0
326 20241209 152100 595991210 6810 6810 6810 6810 0
327 20241209 152000 595991210 6810 6810 6810 6810 0
328 20241209 151900 595991210 6810 6820 6820 6810 32
329 20241209 151800 595773260 6820 6810 6820 6810 627
330 20241209 151700 591497370 6820 6820 6820 6810 28
331 20241209 151600 591306620 6820 6830 6830 6820 79
332 20241209 151500 590767110 6810 6820 6820 6810 27
333 20241209 151400 590583200 6830 6830 6830 6830 98
334 20241209 151300 589913860 6810 6810 6820 6810 61
335 20241209 151200 589498440 6820 6820 6820 6820 1004
336 20241209 151100 582651160 6820 6820 6820 6820 1
337 20241209 151000 582644340 6820 6830 6830 6810 237
338 20241209 150900 581030180 6810 6810 6810 6810 161
339 20241209 150800 579933770 6830 6830 6840 6810 687
340 20241209 150700 575242660 6810 6830 6830 6810 2648
341 20241209 150600 557177480 6840 6840 6840 6840 0
342 20241209 150500 557177480 6840 6840 6840 6840 3
343 20241209 150400 557156960 6840 6840 6840 6840 5
344 20241209 150300 557122760 6840 6840 6840 6840 3
345 20241209 150200 557102240 6840 6840 6840 6840 1
346 20241209 150100 557095400 6840 6840 6840 6840 0
347 20241209 150000 557095400 6840 6840 6840 6840 117
348 20241209 145900 556295120 6840 6830 6840 6830 2
349 20241209 145800 556281450 6830 6830 6830 6830 56
350 20241209 145700 555898970 6840 6840 6840 6840 225
351 20241209 145600 554359970 6840 6840 6850 6840 434
352 20241209 145500 551389410 6840 6850 6850 6840 1015
353 20241209 145400 544446760 6850 6850 6850 6850 615
354 20241209 145300 540234010 6850 6850 6850 6850 201
355 20241209 145200 538857160 6840 6840 6840 6840 172
356 20241209 145100 537680680 6850 6850 6850 6850 452
357 20241209 145000 534584480 6850 6850 6850 6850 53
358 20241209 144900 534221430 6850 6850 6850 6850 0
359 20241209 144800 534221430 6850 6860 6860 6850 565
360 20241209 144700 530351170 6860 6860 6860 6860 0
361 20241209 144600 530351170 6860 6860 6860 6860 0
362 20241209 144500 530351170 6860 6860 6860 6860 391
363 20241209 144400 527668910 6870 6870 6870 6870 10
364 20241209 144300 527600210 6870 6870 6870 6870 0
365 20241209 144200 527600210 6870 6860 6870 6860 216
366 20241209 144100 526117930 6850 6850 6850 6850 518
367 20241209 144000 522569630 6850 6850 6850 6840 23
368 20241209 143900 522412090 6850 6840 6850 6840 39
369 20241209 143800 522145130 6840 6850 6850 6840 1102
370 20241209 143700 514596940 6850 6850 6850 6850 0
371 20241209 143600 514596940 6850 6850 6850 6850 22
372 20241209 143500 514446240 6850 6850 6850 6850 37
373 20241209 143400 514192790 6850 6850 6850 6850 20
374 20241209 143300 514055790 6860 6860 6860 6860 2
375 20241209 143200 514042070 6850 6850 6850 6850 21
376 20241209 143100 513898220 6850 6850 6850 6850 10
377 20241209 143000 513829720 6850 6850 6850 6850 1
378 20241209 142900 513822870 6850 6860 6860 6850 40
379 20241209 142800 513548750 6860 6840 6860 6840 12
380 20241209 142700 513466630 6840 6850 6850 6840 638
381 20241209 142600 509096730 6850 6850 6850 6850 0
382 20241209 142500 509096730 6850 6850 6850 6850 22
383 20241209 142400 508946030 6850 6850 6850 6850 0
384 20241209 142300 508946030 6850 6850 6850 6850 19
385 20241209 142200 508815880 6850 6850 6850 6850 0
386 20241209 142100 508815880 6850 6850 6850 6850 20
387 20241209 142000 508678880 6840 6850 6850 6840 21
388 20241209 141900 508535230 6840 6840 6840 6840 60
389 20241209 141800 508124830 6840 6840 6840 6840 21
390 20241209 141700 507981190 6840 6840 6840 6840 210
391 20241209 141600 506544790 6840 6840 6840 6840 30
392 20241209 141500 506339590 6840 6840 6840 6840 0
393 20241209 141400 506339590 6840 6840 6840 6840 0
394 20241209 141300 506339590 6840 6840 6840 6840 20
395 20241209 141200 506202790 6880 6880 6880 6880 14
396 20241209 141100 506106470 6850 6850 6850 6850 0
397 20241209 141000 506106470 6850 6850 6850 6850 101
398 20241209 140900 505414620 6840 6840 6840 6840 0
399 20241209 140800 505414620 6840 6840 6840 6840 0
400 20241209 140700 505414620 6840 6840 6840 6840 0
401 20241209 140600 505414620 6840 6880 6880 6840 556
402 20241209 140500 501603420 6850 6850 6850 6850 282
403 20241209 140400 499671720 6850 6850 6850 6850 0
404 20241209 140300 499671720 6850 6850 6850 6850 23
405 20241209 140200 499514170 6850 6850 6850 6850 100
406 20241209 140100 498829170 6850 6850 6850 6850 10
407 20241209 140000 498760670 6840 6840 6840 6840 23
408 20241209 135900 498603350 6850 6850 6850 6850 150
409 20241209 135800 497575850 6840 6850 6850 6840 32
410 20241209 135700 497356870 6850 6850 6850 6850 612
411 20241209 135600 493164670 6900 6880 6900 6850 4328
412 20241209 135500 463460790 6880 6880 6880 6880 20
413 20241209 135400 463323190 6880 6880 6880 6880 0
414 20241209 135300 463323190 6880 6880 6880 6880 23
415 20241209 135200 463164950 6870 6870 6870 6870 0
416 20241209 135100 463164950 6870 6870 6870 6870 0
417 20241209 135000 463164950 6870 6870 6870 6870 21
418 20241209 134900 463020680 6900 6900 6900 6900 0
419 20241209 134800 463020680 6900 6900 6900 6900 0
420 20241209 134700 463020680 6900 6900 6900 6900 0
421 20241209 134600 463020680 6900 6890 6900 6890 200
422 20241209 134500 461641490 6870 6870 6870 6870 0
423 20241209 134400 461641490 6870 6870 6870 6870 112
424 20241209 134300 460872050 6880 6880 6880 6880 0
425 20241209 134200 460872050 6880 6890 6890 6880 368
426 20241209 134100 458340200 6890 6890 6890 6890 0
427 20241209 134000 458340200 6890 6880 6890 6880 120
428 20241209 133900 457513600 6890 6890 6890 6890 60
429 20241209 133800 457100200 6890 6890 6890 6890 0
430 20241209 133700 457100200 6890 6890 6890 6890 38
431 20241209 133600 456838380 6880 6890 6890 6880 589
432 20241209 133500 452785430 6880 6900 6900 6880 28
433 20241209 133400 452592690 6880 6880 6880 6880 0
434 20241209 133300 452592690 6880 6880 6880 6880 20
435 20241209 133200 452455090 6890 6890 6890 6890 8
436 20241209 133100 452399970 6880 6880 6880 6880 0
437 20241209 133000 452399970 6880 6880 6880 6880 0
438 20241209 132900 452399970 6880 6890 6890 6880 22
439 20241209 132800 452248600 6880 6880 6880 6880 1
440 20241209 132700 452241720 6880 6880 6880 6880 21
441 20241209 132600 452097240 6880 6880 6880 6880 0
442 20241209 132500 452097240 6880 6880 6880 6880 50
443 20241209 132400 451753240 6880 6880 6880 6880 45
444 20241209 132300 451443640 6880 6880 6880 6880 0
445 20241209 132200 451443640 6880 6880 6880 6880 23
446 20241209 132100 451285400 6930 6930 6930 6930 0
447 20241209 132000 451285400 6930 6930 6930 6930 23
448 20241209 131900 451126010 6880 6880 6880 6880 21
449 20241209 131800 450981530 6890 6890 6890 6890 99
450 20241209 131700 450299420 6890 6890 6890 6890 21
451 20241209 131600 450154730 6890 6890 6890 6890 0
452 20241209 131500 450154730 6890 6890 6890 6890 21
453 20241209 131400 450010040 6890 6890 6890 6890 0
454 20241209 131300 450010040 6890 6890 6890 6890 70
455 20241209 131200 449527740 6890 6890 6890 6890 1
456 20241209 131100 449520850 6880 6880 6880 6880 0
457 20241209 131000 449520850 6880 6880 6880 6880 0
458 20241209 130900 449520850 6880 6890 6890 6880 33
459 20241209 130800 449293770 6890 6890 6890 6890 0
460 20241209 130700 449293770 6890 6890 6890 6890 0
461 20241209 130600 449293770 6890 6890 6890 6890 47
462 20241209 130500 448969940 6880 6880 6880 6880 4
463 20241209 130400 448942420 6880 6880 6880 6880 600
464 20241209 130300 444814420 6870 6870 6870 6870 56
465 20241209 130200 444429700 6880 6890 6890 6880 705
466 20241209 130100 439578900 6890 6900 6900 6890 5159
467 20241209 130000 403991340 6900 6900 6900 6900 119
468 20241209 125900 403170240 6900 6900 6900 6900 31
469 20241209 125800 402956340 6900 6910 6910 6900 22
470 20241209 125700 402804520 6910 6910 6920 6900 768
471 20241209 125600 397504160 6910 6910 6910 6910 1
472 20241209 125500 397497250 6920 6920 6920 6920 57
473 20241209 125400 397102810 6920 6920 6920 6920 5
474 20241209 125300 397068210 6920 6920 6920 6920 17
475 20241209 125200 396950570 6900 6900 6900 6900 20
476 20241209 125100 396812570 6930 6930 6930 6930 0
477 20241209 125000 396812570 6930 6930 6930 6930 0
478 20241209 124900 396812570 6930 6900 6930 6900 95
479 20241209 124800 396154910 6930 6910 6930 6900 140
480 20241209 124700 395188700 6930 6930 6930 6930 15
481 20241209 124600 395084750 6900 6900 6900 6900 19
482 20241209 124500 394953650 6900 6900 6900 6900 0
483 20241209 124400 394953650 6900 6900 6900 6900 37
484 20241209 124300 394698350 6930 6930 6930 6930 2
485 20241209 124200 394684490 6900 6900 6900 6900 0
486 20241209 124100 394684490 6900 6900 6900 6900 21
487 20241209 124000 394539590 6900 6910 6910 6900 1659
488 20241209 123900 383092290 6900 6930 6930 6900 23
489 20241209 123800 382933560 6930 6930 6930 6930 0
490 20241209 123700 382933560 6930 6930 6930 6930 100
491 20241209 123600 382240560 6900 6900 6900 6900 21
492 20241209 123500 382095660 6910 6910 6910 6910 10
493 20241209 123400 382026560 6910 6930 6930 6910 12
494 20241209 123300 381943600 6900 6900 6900 6900 22
495 20241209 123200 381791800 6910 6910 6910 6910 229
496 20241209 123100 380209410 6910 6910 6910 6910 10
497 20241209 123000 380140310 6910 6910 6910 6910 866
498 20241209 122900 374156250 6930 6930 6930 6930 3
499 20241209 122800 374135460 6930 6930 6930 6930 112
500 20241209 122700 373359300 6960 6960 6960 6960 9
501 20241209 122600 373296660 6930 6930 6930 6930 23
502 20241209 122500 373137270 6930 6960 6960 6930 26
503 20241209 122400 372956910 6960 6960 6960 6960 4
504 20241209 122300 372929070 6910 6960 6960 6910 49
505 20241209 122200 372588980 6960 6910 6960 6910 83
506 20241209 122100 372015400 6910 6910 6910 6910 0
507 20241209 122000 372015400 6910 6920 6920 6910 381
508 20241209 121900 369382130 6920 6920 6960 6920 501
509 20241209 121800 365915170 6920 6920 6920 6920 126
510 20241209 121700 365043250 6920 6920 6920 6920 0
511 20241209 121600 365043250 6920 6940 6950 6920 1239
512 20241209 121500 356434150 6900 6900 6900 6900 68
513 20241209 121400 355964950 6940 6900 6940 6900 143
514 20241209 121300 354978170 6930 6930 6930 6930 100
515 20241209 121200 354285170 6930 6930 6930 6930 98
516 20241209 121100 353606030 6900 6930 6930 6900 1528
517 20241209 121000 343056750 6930 6930 6930 6930 10
518 20241209 120900 342987450 6930 6930 6930 6930 1
519 20241209 120800 342980520 6910 6910 6910 6910 540
520 20241209 120700 339249120 6910 6910 6910 6910 0
521 20241209 120600 339249120 6910 6910 6910 6910 23
522 20241209 120500 339090190 6930 6930 6930 6930 0
523 20241209 120400 339090190 6930 6920 6930 6910 7
524 20241209 120300 339041770 6910 6910 6910 6910 0
525 20241209 120200 339041770 6910 6910 6910 6910 113
526 20241209 120100 338260940 6910 6910 6910 6910 0
527 20241209 120000 338260940 6910 6930 6930 6900 279
528 20241209 115900 336333260 6920 6930 6930 6920 17
529 20241209 115800 336215610 6910 6910 6910 6910 31
530 20241209 115700 336001400 6910 6910 6910 6910 600
531 20241209 115600 331855400 6910 6910 6910 6910 19
532 20241209 115500 331724110 6940 6940 6940 6940 12
533 20241209 115400 331640830 6910 6910 6910 6910 0
534 20241209 115300 331640830 6910 6910 6910 6910 0
535 20241209 115200 331640830 6910 6920 6920 6910 700
536 20241209 115100 326802580 6920 6920 6920 6920 2
537 20241209 115000 326788740 6950 6920 6950 6920 622
538 20241209 114900 322471970 6920 6920 6920 6920 0
539 20241209 114800 322471970 6920 6920 6920 6920 0
540 20241209 114700 322471970 6920 6920 6920 6920 22
541 20241209 114600 322319730 6930 6930 6930 6930 10
542 20241209 114500 322250430 6920 6910 6920 6910 524
543 20241209 114400 318624570 6910 6910 6910 6910 0
544 20241209 114300 318624570 6910 6910 6910 6910 3
545 20241209 114200 318603840 6910 6910 6910 6910 312
546 20241209 114100 316447920 6910 6910 6920 6910 501
547 20241209 114000 312986000 6910 6910 6930 6910 223
548 20241209 113900 311445050 6920 6920 6920 6920 67
549 20241209 113800 310981410 6920 6920 6920 6900 151
550 20241209 113700 309936910 6900 6900 6900 6900 0
551 20241209 113600 309936910 6900 6900 6900 6900 0
552 20241209 113500 309936910 6900 6920 6920 6900 25
553 20241209 113400 309764370 6900 6900 6900 6900 0
554 20241209 113300 309764370 6900 6900 6900 6900 1
555 20241209 113200 309757470 6900 6920 6920 6900 560
556 20241209 113100 305891490 6920 6920 6920 6920 0
557 20241209 113000 305891490 6920 6910 6920 6910 102
558 20241209 112900 305186660 6910 6910 6910 6910 10
559 20241209 112800 305117560 6910 6910 6910 6910 0
560 20241209 112700 305117560 6910 6910 6910 6900 25
561 20241209 112600 304945040 6900 6930 6930 6900 41
562 20241209 112500 304662110 6900 6910 6910 6900 3624
563 20241209 112400 279656230 6940 6940 6940 6940 73
564 20241209 112300 279149610 6930 6930 6930 6930 0
565 20241209 112200 279149610 6930 6930 6930 6930 100
566 20241209 112100 278456610 6940 6940 6940 6940 124
567 20241209 112000 277596050 6930 6930 6930 6930 0
568 20241209 111900 277596050 6930 6930 6930 6930 1
569 20241209 111800 277589120 6940 6940 6940 6940 10
570 20241209 111700 277519720 6940 6940 6940 6940 0
571 20241209 111600 277519720 6940 6910 6940 6910 3
572 20241209 111500 277498960 6910 6910 6910 6910 200
573 20241209 111400 276116960 6910 6910 6910 6910 30
574 20241209 111300 275909660 6910 6910 6910 6910 20
575 20241209 111200 275771460 6920 6920 6920 6920 13
576 20241209 111100 275681500 6940 6940 6940 6940 401
577 20241209 111000 272898560 6930 6920 6930 6910 290
578 20241209 110900 270890260 6910 6910 6910 6910 0
579 20241209 110800 270890260 6910 6910 6910 6910 0
580 20241209 110700 270890260 6910 6910 6910 6910 10
581 20241209 110600 270821160 6930 6910 6930 6910 379
582 20241209 110500 268197930 6910 6910 6910 6910 4
583 20241209 110400 268170290 6910 6910 6910 6910 249
584 20241209 110300 266449700 6910 6900 6910 6900 312
585 20241209 110200 264296890 6910 6930 6930 6910 110
586 20241209 110100 263536730 6930 6930 6930 6930 1
587 20241209 110000 263529800 6910 6910 6910 6910 0
588 20241209 105900 263529800 6910 6910 6910 6910 0
589 20241209 105800 263529800 6910 6910 6910 6910 0
590 20241209 105700 263529800 6910 6910 6910 6910 3096
591 20241209 105600 242136440 6910 6910 6910 6910 145
592 20241209 105500 241134490 6910 6910 6910 6910 16
593 20241209 105400 241023930 6910 6910 6910 6910 145
594 20241209 105300 240021980 6910 6910 6910 6910 180
595 20241209 105200 238778180 6910 6910 6910 6910 265
596 20241209 105100 236947030 6940 6940 6940 6940 1
597 20241209 105000 236940090 6920 6910 6920 6910 106
598 20241209 104900 236206630 6910 6910 6910 6910 0
599 20241209 104800 236206630 6910 6910 6910 6910 110
600 20241209 104700 235446530 6910 6910 6910 6910 24
601 20241209 104600 235280690 6900 6910 6910 6900 3
602 20241209 104500 235259970 6910 6910 6910 6910 0
603 20241209 104400 235259970 6910 6920 6920 6910 2181
604 20241209 104300 220188260 6940 6940 6940 6940 0
605 20241209 104200 220188260 6940 6920 6940 6920 186
606 20241209 104100 218901100 6930 6930 6930 6930 50
607 20241209 104000 218554600 6930 6940 6940 6930 747
608 20241209 103900 213372170 6950 6950 6950 6950 2
609 20241209 103800 213358270 6960 6960 6960 6960 0
610 20241209 103700 213358270 6960 6960 6960 6960 1
611 20241209 103600 213351310 6970 6970 6970 6970 0
612 20241209 103500 213351310 6970 6970 6970 6970 5
613 20241209 103400 213316460 6970 6930 6970 6930 200
614 20241209 103300 211926460 6970 6970 6970 6970 0
615 20241209 103200 211926460 6970 6950 6970 6920 41
616 20241209 103100 211641830 6990 6990 6990 6990 1
617 20241209 103000 211634840 6950 6950 6950 6950 0
618 20241209 102900 211634840 6950 6950 6950 6950 900
619 20241209 102800 205379840 6950 6950 6950 6950 0
620 20241209 102700 205379840 6950 6920 6950 6920 72
621 20241209 102600 204879870 6920 6950 6950 6920 283
622 20241209 102500 202921040 6950 6950 6950 6950 10
623 20241209 102400 202851540 6950 6950 6950 6950 112
624 20241209 102300 202073140 6950 6950 6950 6950 42
625 20241209 102200 201781240 6950 6950 6950 6930 17
626 20241209 102100 201663110 6920 6920 6920 6920 0
627 20241209 102000 201663110 6920 6920 6920 6920 0
628 20241209 101900 201663110 6920 6950 6950 6920 1325
629 20241209 101800 192485560 6950 6950 6950 6950 11
630 20241209 101700 192409110 6950 6940 6950 6940 105
631 20241209 101600 191680390 6940 6940 6940 6940 0
632 20241209 101500 191680390 6940 6940 6940 6940 161
633 20241209 101400 190563050 6950 6950 6950 6950 1174
634 20241209 101300 182403750 6960 6990 6990 6960 522
635 20241209 101200 178770230 6970 6970 6970 6970 1
636 20241209 101100 178763260 6990 6990 6990 6990 2
637 20241209 101000 178749280 6990 6990 6990 6990 0
638 20241209 100900 178749280 6990 6990 6990 6990 5
639 20241209 100800 178714330 6990 6990 6990 6990 3
640 20241209 100700 178693360 6970 6950 6970 6950 694
641 20241209 100600 173868600 6950 6950 6950 6950 10
642 20241209 100500 173799100 6930 6950 6950 6930 11
643 20241209 100400 173722670 6950 6950 6950 6950 0
644 20241209 100300 173722670 6950 6950 6950 6950 1
645 20241209 100200 173715720 6950 6950 6950 6950 7
646 20241209 100100 173667070 6920 6920 6920 6920 0
647 20241209 100000 173667070 6920 6950 6950 6920 21
648 20241209 095900 173521150 6950 6950 6950 6920 28
649 20241209 095800 173326580 6950 6930 6950 6920 303
650 20241209 095700 171227870 6930 6930 6930 6930 7
651 20241209 095600 171179360 6950 6950 6950 6950 0
652 20241209 095500 171179360 6950 6930 6950 6930 90
653 20241209 095400 170554020 6940 6940 6940 6940 0
654 20241209 095300 170554020 6940 6950 6950 6940 348
655 20241209 095200 168135790 6950 6950 6950 6950 11
656 20241209 095100 168059340 6950 6940 6950 6940 101
657 20241209 095000 167357400 6950 6950 6950 6930 102
658 20241209 094900 166650500 6930 6930 6930 6930 7
659 20241209 094800 166601990 6950 6950 6950 6950 1
660 20241209 094700 166595040 6930 6940 6940 6930 102
661 20241209 094600 165887970 6940 6940 6940 6940 0
662 20241209 094500 165887970 6940 6940 6940 6940 36
663 20241209 094400 165638130 6950 6950 6950 6950 0
664 20241209 094300 165638130 6950 6950 6960 6950 137
665 20241209 094200 164685260 6960 6960 6960 6960 2
666 20241209 094100 164671340 6960 6950 6960 6950 36
667 20241209 094000 164420880 6970 6940 6970 6940 269
668 20241209 093900 162553990 6940 6940 6940 6940 9
669 20241209 093800 162491530 6940 6920 6940 6920 313
670 20241209 093700 160323450 6920 6920 6920 6910 360
671 20241209 093600 157832350 6930 6940 6940 6930 1038
672 20241209 093500 150635920 6940 6940 6940 6930 1007
673 20241209 093400 143647350 6930 6970 6970 6930 393
674 20241209 093300 140923610 6940 6940 6940 6940 28
675 20241209 093200 140729290 6950 6940 6950 6940 206
676 20241209 093100 139298920 6940 6940 6940 6940 3
677 20241209 093000 139278100 6940 6930 6940 6920 77
678 20241209 092900 138744520 6930 6930 6930 6930 3
679 20241209 092800 138723730 6940 6920 6940 6900 1637
680 20241209 092700 127406120 6930 6920 6930 6920 302
681 20241209 092600 125313270 6930 6940 6940 6920 956
682 20241209 092500 118694600 6940 7000 7000 6930 1015
683 20241209 092400 111652140 7000 6980 7010 6940 453
684 20241209 092300 108498150 7010 6980 7010 6980 101
685 20241209 092200 107790740 6980 6980 7010 6940 3411
686 20241209 092100 84048850 6980 6990 6990 6970 1000
687 20241209 092000 77071060 6990 6990 6990 6990 201
688 20241209 091900 75666070 6980 7000 7040 6980 448
689 20241209 091800 72532870 7000 7040 7040 7000 1001
690 20241209 091700 65524820 7050 7050 7050 7050 5
691 20241209 091600 65489570 7000 7020 7040 7000 577
692 20241209 091500 61444500 7040 7040 7040 7040 1
693 20241209 091400 61437460 7050 7050 7050 7050 1
694 20241209 091300 61430410 7000 7000 7000 7000 0
695 20241209 091200 61430410 7000 7020 7030 7000 1292
696 20241209 091100 52368570 7000 7020 7020 7000 575
697 20241209 091000 48343270 7020 7020 7020 7020 0
698 20241209 090900 48343270 7020 6990 7020 6990 39
699 20241209 090800 48069610 6980 6990 6990 6980 305
700 20241209 090700 45939710 6980 6990 6990 6980 269
701 20241209 090600 44061080 6980 7000 7020 6980 1483
702 20241209 090500 33684610 7030 7030 7030 7000 112
703 20241209 090400 32898410 7010 7020 7020 7010 1316
704 20241209 090300 23663250 7030 7030 7030 7030 5
705 20241209 090200 23628100 7030 7060 7060 7030 2162
706 20241209 090100 8392760 7060 7060 7060 7050 658
707 20241209 090000 3747460 7170 7050 7170 7050 531