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

761
417010/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,761 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,213900,2121256750,6560,6560,6560,6560,14435
20241209,213800,2121256750,6560,6560,6560,6560,0
20241209,213700,2121256750,6560,6560,6560,6560,0
20241209,213600,2121256750,6560,6560,6560,6560,0
20241209,213500,2121256750,6560,6560,6560,6560,0
20241209,213400,2121256750,6560,6560,6560,6560,0
20241209,213300,2121256750,6560,6560,6560,6560,0
20241209,213200,2121256750,6560,6560,6560,6560,0
20241209,213100,2121256750,6560,6560,6560,6560,0
20241209,213000,2121256750,6560,6560,6560,6560,0
20241209,212900,2121256750,6560,6560,6560,6560,0
20241209,212800,2121256750,6560,6560,6560,6560,0
20241209,212700,2121256750,6560,6560,6560,6560,0
20241209,212600,2121256750,6560,6560,6560,6560,0
20241209,212500,2121256750,6560,6560,6560,6560,0
20241209,212400,2121256750,6560,6560,6560,6560,0
20241209,212300,2121256750,6560,6560,6560,6560,0
20241209,212200,2121256750,6560,6560,6560,6560,0
20241209,212100,2121256750,6560,6560,6560,6560,0
20241209,212000,2121256750,6560,6560,6560,6560,0
20241209,211900,2121256750,6560,6560,6560,6560,0
20241209,211800,2121256750,6560,6560,6560,6560,0
20241209,211700,2121256750,6560,6560,6560,6560,0
20241209,211600,2121256750,6560,6560,6560,6560,0
20241209,211500,2121256750,6560,6560,6560,6560,0
20241209,211400,2121256750,6560,6560,6560,6560,0
20241209,211300,2121256750,6560,6560,6560,6560,0
20241209,211200,2121256750,6560,6560,6560,6560,0
20241209,211100,2121256750,6560,6560,6560,6560,0
20241209,211000,2121256750,6560,6560,6560,6560,0
20241209,210900,2121256750,6560,6560,6560,6560,14435
20241209,210800,2121256750,6560,6560,6560,6560,0
20241209,210700,2121256750,6560,6560,6560,6560,0
20241209,210600,2121256750,6560,6560,6560,6560,0
20241209,210500,2121256750,6560,6560,6560,6560,0
20241209,210400,2121256750,6560,6560,6560,6560,0
20241209,210300,2121256750,6560,6560,6560,6560,0
20241209,210200,2121256750,6560,6560,6560,6560,0
20241209,210100,2121256750,6560,6560,6560,6560,0
20241209,210000,2121256750,6560,6560,6560,6560,0
20241209,205900,2121256750,6560,6560,6560,6560,0
20241209,205800,2121256750,6560,6560,6560,6560,0
20241209,205700,2121256750,6560,6560,6560,6560,0
20241209,205600,2121256750,6560,6560,6560,6560,0
20241209,205500,2121256750,6560,6560,6560,6560,0
20241209,205400,2121256750,6560,6560,6560,6560,0
20241209,205300,2121256750,6560,6560,6560,6560,0
20241209,205200,2121256750,6560,6560,6560,6560,0
20241209,205100,2121256750,6560,6560,6560,6560,0
20241209,205000,2121256750,6560,6560,6560,6560,0
20241209,204900,2121256750,6560,6560,6560,6560,0
20241209,204800,2121256750,6560,6560,6560,6560,0
20241209,204700,2121256750,6560,6560,6560,6560,0
20241209,204600,2121256750,6560,6560,6560,6560,0
20241209,204500,2121256750,6560,6560,6560,6560,0
20241209,204400,2121256750,6560,6560,6560,6560,0
20241209,204300,2121256750,6560,6560,6560,6560,0
20241209,204200,2121256750,6560,6560,6560,6560,0
20241209,204100,2121256750,6560,6560,6560,6560,0
20241209,204000,2121256750,6560,6560,6560,6560,0
20241209,203900,2121256750,6560,6560,6560,6560,14435
20241209,203800,2121256750,6560,6560,6560,6560,0
20241209,203700,2121256750,6560,6560,6560,6560,0
20241209,203600,2121256750,6560,6560,6560,6560,0
20241209,203500,2121256750,6560,6560,6560,6560,0
20241209,203400,2121256750,6560,6560,6560,6560,0
20241209,203300,2121256750,6560,6560,6560,6560,0
20241209,203200,2121256750,6560,6560,6560,6560,0
20241209,203100,2121256750,6560,6560,6560,6560,0
20241209,203000,2121256750,6560,6560,6560,6560,0
20241209,202900,2121256750,6560,6560,6560,6560,0
20241209,202800,2121256750,6560,6560,6560,6560,0
20241209,202700,2121256750,6560,6560,6560,6560,0
20241209,202600,2121256750,6560,6560,6560,6560,0
20241209,202500,2121256750,6560,6560,6560,6560,0
20241209,202400,2121256750,6560,6560,6560,6560,0
20241209,202300,2121256750,6560,6560,6560,6560,0
20241209,202200,2121256750,6560,6560,6560,6560,0
20241209,202100,2121256750,6560,6560,6560,6560,0
20241209,202000,2121256750,6560,6560,6560,6560,0
20241209,201900,2121256750,6560,6560,6560,6560,0
20241209,201800,2121256750,6560,6560,6560,6560,0
20241209,201700,2121256750,6560,6560,6560,6560,0
20241209,201600,2121256750,6560,6560,6560,6560,0
20241209,201500,2121256750,6560,6560,6560,6560,0
20241209,201400,2121256750,6560,6560,6560,6560,0
20241209,201300,2121256750,6560,6560,6560,6560,0
20241209,201200,2121256750,6560,6560,6560,6560,0
20241209,201100,2121256750,6560,6560,6560,6560,0
20241209,201000,2121256750,6560,6560,6560,6560,0
20241209,200900,2121256750,6560,6560,6560,6560,14435
20241209,200800,2121256750,6560,6560,6560,6560,0
20241209,200700,2121256750,6560,6560,6560,6560,0
20241209,200600,2121256750,6560,6560,6560,6560,0
20241209,200500,2121256750,6560,6560,6560,6560,0
20241209,200400,2121256750,6560,6560,6560,6560,0
20241209,200300,2121256750,6560,6560,6560,6560,0
20241209,200200,2121256750,6560,6560,6560,6560,0
20241209,200100,2121256750,6560,6560,6560,6560,0
20241209,200000,2121256750,6560,6560,6560,6560,0
20241209,195900,2121256750,6560,6560,6560,6560,0
20241209,195800,2121256750,6560,6560,6560,6560,0
20241209,195700,2121256750,6560,6560,6560,6560,0
20241209,195600,2121256750,6560,6560,6560,6560,0
20241209,195500,2121256750,6560,6560,6560,6560,0
20241209,195400,2121256750,6560,6560,6560,6560,0
20241209,195300,2121256750,6560,6560,6560,6560,0
20241209,195200,2121256750,6560,6560,6560,6560,0
20241209,195100,2121256750,6560,6560,6560,6560,0
20241209,195000,2121256750,6560,6560,6560,6560,0
20241209,194900,2121256750,6560,6560,6560,6560,0
20241209,194800,2121256750,6560,6560,6560,6560,0
20241209,194700,2121256750,6560,6560,6560,6560,0
20241209,194600,2121256750,6560,6560,6560,6560,0
20241209,194500,2121256750,6560,6560,6560,6560,0
20241209,194400,2121256750,6560,6560,6560,6560,0
20241209,194300,2121256750,6560,6560,6560,6560,0
20241209,194200,2121256750,6560,6560,6560,6560,0
20241209,194100,2121256750,6560,6560,6560,6560,0
20241209,194000,2121256750,6560,6560,6560,6560,0
20241209,193900,2121256750,6560,6560,6560,6560,14435
20241209,193800,2121256750,6560,6560,6560,6560,0
20241209,193700,2121256750,6560,6560,6560,6560,0
20241209,193600,2121256750,6560,6560,6560,6560,0
20241209,193500,2121256750,6560,6560,6560,6560,0
20241209,193400,2121256750,6560,6560,6560,6560,0
20241209,193300,2121256750,6560,6560,6560,6560,0
20241209,193200,2121256750,6560,6560,6560,6560,0
20241209,193100,2121256750,6560,6560,6560,6560,0
20241209,193000,2121256750,6560,6560,6560,6560,0
20241209,192900,2121256750,6560,6560,6560,6560,0
20241209,192800,2121256750,6560,6560,6560,6560,0
20241209,192700,2121256750,6560,6560,6560,6560,0
20241209,192600,2121256750,6560,6560,6560,6560,0
20241209,192500,2121256750,6560,6560,6560,6560,0
20241209,192400,2121256750,6560,6560,6560,6560,0
20241209,192300,2121256750,6560,6560,6560,6560,0
20241209,192200,2121256750,6560,6560,6560,6560,0
20241209,192100,2121256750,6560,6560,6560,6560,0
20241209,192000,2121256750,6560,6560,6560,6560,0
20241209,191900,2121256750,6560,6560,6560,6560,0
20241209,191800,2121256750,6560,6560,6560,6560,0
20241209,191700,2121256750,6560,6560,6560,6560,0
20241209,191600,2121256750,6560,6560,6560,6560,0
20241209,191500,2121256750,6560,6560,6560,6560,0
20241209,191400,2121256750,6560,6560,6560,6560,0
20241209,191300,2121256750,6560,6560,6560,6560,0
20241209,191200,2121256750,6560,6560,6560,6560,0
20241209,191100,2121256750,6560,6560,6560,6560,0
20241209,191000,2121256750,6560,6560,6560,6560,0
20241209,190900,2121256750,6560,6560,6560,6560,14435
20241209,190800,2121256750,6560,6560,6560,6560,0
20241209,190700,2121256750,6560,6560,6560,6560,0
20241209,190600,2121256750,6560,6560,6560,6560,0
20241209,190500,2121256750,6560,6560,6560,6560,0
20241209,190400,2121256750,6560,6560,6560,6560,0
20241209,190300,2121256750,6560,6560,6560,6560,0
20241209,190200,2121256750,6560,6560,6560,6560,0
20241209,190100,2121256750,6560,6560,6560,6560,0
20241209,190000,2121256750,6560,6560,6560,6560,0
20241209,185900,2121256750,6560,6560,6560,6560,0
20241209,185800,2121256750,6560,6560,6560,6560,0
20241209,185700,2121256750,6560,6560,6560,6560,0
20241209,185600,2121256750,6560,6560,6560,6560,0
20241209,185500,2121256750,6560,6560,6560,6560,0
20241209,185400,2121256750,6560,6560,6560,6560,0
20241209,185300,2121256750,6560,6560,6560,6560,0
20241209,185200,2121256750,6560,6560,6560,6560,0
20241209,185100,2121256750,6560,6560,6560,6560,0
20241209,185000,2121256750,6560,6560,6560,6560,0
20241209,184900,2121256750,6560,6560,6560,6560,0
20241209,184800,2121256750,6560,6560,6560,6560,0
20241209,184700,2121256750,6560,6560,6560,6560,0
20241209,184600,2121256750,6560,6560,6560,6560,0
20241209,184500,2121256750,6560,6560,6560,6560,0
20241209,184400,2121256750,6560,6560,6560,6560,0
20241209,184300,2121256750,6560,6560,6560,6560,0
20241209,184200,2121256750,6560,6560,6560,6560,0
20241209,184100,2121256750,6560,6560,6560,6560,0
20241209,184000,2121256750,6560,6560,6560,6560,0
20241209,183900,2121256750,6560,6560,6560,6560,14435
20241209,183800,2121256750,6560,6560,6560,6560,0
20241209,183700,2121256750,6560,6560,6560,6560,0
20241209,183600,2121256750,6560,6560,6560,6560,0
20241209,183500,2121256750,6560,6560,6560,6560,0
20241209,183400,2121256750,6560,6560,6560,6560,0
20241209,183300,2121256750,6560,6560,6560,6560,0
20241209,183200,2121256750,6560,6560,6560,6560,0
20241209,183100,2121256750,6560,6560,6560,6560,0
20241209,183000,2121256750,6560,6560,6560,6560,0
20241209,182900,2121256750,6560,6560,6560,6560,0
20241209,182800,2121256750,6560,6560,6560,6560,0
20241209,182700,2121256750,6560,6560,6560,6560,0
20241209,182600,2121256750,6560,6560,6560,6560,0
20241209,182500,2121256750,6560,6560,6560,6560,0
20241209,182400,2121256750,6560,6560,6560,6560,0
20241209,182300,2121256750,6560,6560,6560,6560,0
20241209,182200,2121256750,6560,6560,6560,6560,0
20241209,182100,2121256750,6560,6560,6560,6560,0
20241209,182000,2121256750,6560,6560,6560,6560,0
20241209,181900,2121256750,6560,6560,6560,6560,0
20241209,181800,2121256750,6560,6560,6560,6560,0
20241209,181700,2121256750,6560,6560,6560,6560,0
20241209,181600,2121256750,6560,6560,6560,6560,0
20241209,181500,2121256750,6560,6560,6560,6560,0
20241209,181400,2121256750,6560,6560,6560,6560,0
20241209,181300,2121256750,6560,6560,6560,6560,0
20241209,181200,2121256750,6560,6560,6560,6560,0
20241209,181100,2121256750,6560,6560,6560,6560,0
20241209,181000,2121256750,6560,6560,6560,6560,0
20241209,180900,2121256750,6560,6560,6560,6560,14435
20241209,180800,2121256750,6560,6560,6560,6560,0
20241209,180700,2121256750,6560,6560,6560,6560,0
20241209,180600,2121256750,6560,6560,6560,6560,0
20241209,180500,2121256750,6560,6560,6560,6560,0
20241209,180400,2121256750,6560,6560,6560,6560,0
20241209,180300,2121256750,6560,6560,6560,6560,0
20241209,180200,2121256750,6560,6560,6560,6560,0
20241209,180100,2121256750,6560,6560,6560,6560,0
20241209,180000,2121256750,6560,6560,6560,6560,0
20241209,175900,2121256750,6560,6560,6560,6560,0
20241209,175800,2121256750,6560,6560,6560,6560,0
20241209,175700,2121256750,6560,6560,6560,6560,0
20241209,175600,2121256750,6560,6560,6560,6560,0
20241209,175500,2121256750,6560,6560,6560,6560,0
20241209,175400,2121256750,6560,6560,6560,6560,0
20241209,175300,2121256750,6560,6560,6560,6560,0
20241209,175200,2121256750,6560,6560,6560,6560,0
20241209,175100,2121256750,6560,6560,6560,6560,0
20241209,175000,2121256750,6560,6560,6560,6560,0
20241209,174900,2121256750,6560,6560,6560,6560,0
20241209,174800,2121256750,6560,6560,6560,6560,0
20241209,174700,2121256750,6560,6560,6560,6560,0
20241209,174600,2121256750,6560,6560,6560,6560,0
20241209,174500,2121256750,6560,6560,6560,6560,0
20241209,174400,2121256750,6560,6560,6560,6560,0
20241209,174300,2121256750,6560,6560,6560,6560,0
20241209,174200,2121256750,6560,6560,6560,6560,0
20241209,174100,2121256750,6560,6560,6560,6560,0
20241209,174000,2121256750,6560,6560,6560,6560,0
20241209,173900,2121256750,6560,6560,6560,6560,14435
20241209,173800,2121256750,6560,6560,6560,6560,0
20241209,173700,2121256750,6560,6560,6560,6560,0
20241209,173600,2121256750,6560,6560,6560,6560,0
20241209,173500,2121256750,6560,6560,6560,6560,0
20241209,173400,2121256750,6560,6560,6560,6560,0
20241209,173300,2121256750,6560,6560,6560,6560,0
20241209,173200,2121256750,6560,6560,6560,6560,0
20241209,173100,2121256750,6560,6560,6560,6560,0
20241209,173000,2121256750,6560,6560,6560,6560,0
20241209,172900,2121256750,6560,6560,6560,6560,0
20241209,172800,2121256750,6560,6560,6560,6560,0
20241209,172700,2121256750,6560,6560,6560,6560,0
20241209,172600,2121256750,6560,6560,6560,6560,0
20241209,172500,2121256750,6560,6560,6560,6560,0
20241209,172400,2121256750,6560,6560,6560,6560,0
20241209,172300,2121256750,6560,6560,6560,6560,0
20241209,172200,2121256750,6560,6560,6560,6560,0
20241209,172100,2121256750,6560,6560,6560,6560,0
20241209,172000,2121256750,6560,6560,6560,6560,0
20241209,171900,2121256750,6560,6560,6560,6560,0
20241209,171800,2121256750,6560,6560,6560,6560,0
20241209,171700,2121256750,6560,6560,6560,6560,0
20241209,171600,2121256750,6560,6560,6560,6560,0
20241209,171500,2121256750,6560,6560,6560,6560,0
20241209,171400,2121256750,6560,6560,6560,6560,0
20241209,171300,2121256750,6560,6560,6560,6560,0
20241209,171200,2121256750,6560,6560,6560,6560,0
20241209,171100,2121256750,6560,6560,6560,6560,0
20241209,171000,2121256750,6560,6560,6560,6560,0
20241209,170900,2121256750,6560,6560,6560,6560,14435
20241209,170800,2121256750,6560,6560,6560,6560,0
20241209,170700,2121256750,6560,6560,6560,6560,0
20241209,170600,2121256750,6560,6560,6560,6560,0
20241209,170500,2121256750,6560,6560,6560,6560,0
20241209,170400,2121256750,6560,6560,6560,6560,0
20241209,170300,2121256750,6560,6560,6560,6560,0
20241209,170200,2121256750,6560,6560,6560,6560,0
20241209,170100,2121256750,6560,6560,6560,6560,0
20241209,170000,2121256750,6560,6560,6560,6560,0
20241209,165900,2121256750,6560,6560,6560,6560,0
20241209,165800,2121256750,6560,6560,6560,6560,0
20241209,165700,2121256750,6560,6560,6560,6560,0
20241209,165600,2121256750,6560,6560,6560,6560,0
20241209,165500,2121256750,6560,6560,6560,6560,0
20241209,165400,2121256750,6560,6560,6560,6560,0
20241209,165300,2121256750,6560,6560,6560,6560,0
20241209,165200,2121256750,6560,6560,6560,6560,0
20241209,165100,2121256750,6560,6560,6560,6560,0
20241209,165000,2121256750,6560,6560,6560,6560,0
20241209,164900,2121256750,6560,6560,6560,6560,0
20241209,164800,2121256750,6560,6560,6560,6560,0
20241209,164700,2121256750,6560,6560,6560,6560,0
20241209,164600,2121256750,6560,6560,6560,6560,0
20241209,164500,2121256750,6560,6560,6560,6560,0
20241209,164400,2121256750,6560,6560,6560,6560,0
20241209,164300,2121256750,6560,6560,6560,6560,0
20241209,164200,2121256750,6560,6560,6560,6560,0
20241209,164100,2121256750,6560,6560,6560,6560,0
20241209,164000,2121256750,6560,6560,6560,6560,0
20241209,163900,2121256750,6560,6560,6560,6560,14435
20241209,163800,2121256750,6560,6560,6560,6560,0
20241209,163700,2121256750,6560,6560,6560,6560,0
20241209,163600,2121256750,6560,6560,6560,6560,0
20241209,163500,2121256750,6560,6560,6560,6560,0
20241209,163400,2121256750,6560,6560,6560,6560,0
20241209,163300,2121256750,6560,6560,6560,6560,0
20241209,163200,2121256750,6560,6560,6560,6560,0
20241209,163100,2121256750,6560,6560,6560,6560,0
20241209,163000,2121256750,6560,6560,6560,6560,0
20241209,162900,2121256750,6560,6560,6560,6560,0
20241209,162800,2121256750,6560,6560,6560,6560,0
20241209,162700,2121256750,6560,6560,6560,6560,0
20241209,162600,2121256750,6560,6560,6560,6560,0
20241209,162500,2121256750,6560,6560,6560,6560,0
20241209,162400,2121256750,6560,6560,6560,6560,0
20241209,162300,2121256750,6560,6560,6560,6560,0
20241209,162200,2121256750,6560,6560,6560,6560,0
20241209,162100,2121256750,6560,6560,6560,6560,0
20241209,162000,2121256750,6560,6560,6560,6560,0
20241209,161900,2121256750,6560,6560,6560,6560,0
20241209,161800,2121256750,6560,6560,6560,6560,0
20241209,161700,2121256750,6560,6560,6560,6560,0
20241209,161600,2121256750,6560,6560,6560,6560,0
20241209,161500,2121256750,6560,6560,6560,6560,0
20241209,161400,2121256750,6560,6560,6560,6560,0
20241209,161300,2121256750,6560,6560,6560,6560,0
20241209,161200,2121256750,6560,6560,6560,6560,0
20241209,161100,2121256750,6560,6560,6560,6560,0
20241209,161000,2121256750,6560,6560,6560,6560,0
20241209,160900,2121256750,6560,6560,6560,6560,14435
20241209,160800,2121256750,6560,6560,6560,6560,0
20241209,160700,2121256750,6560,6560,6560,6560,0
20241209,160600,2121256750,6560,6560,6560,6560,0
20241209,160500,2121256750,6560,6560,6560,6560,0
20241209,160400,2121256750,6560,6560,6560,6560,0
20241209,160300,2121256750,6560,6560,6560,6560,0
20241209,160200,2121256750,6560,6560,6560,6560,0
20241209,160100,2121256750,6560,6560,6560,6560,0
20241209,160000,2121256750,6560,6560,6560,6560,0
20241209,155900,2121256750,6560,6560,6560,6560,0
20241209,155800,2121256750,6560,6560,6560,6560,0
20241209,155700,2121256750,6560,6560,6560,6560,0
20241209,155600,2121256750,6560,6560,6560,6560,0
20241209,155500,2121256750,6560,6560,6560,6560,0
20241209,155400,2121256750,6560,6560,6560,6560,0
20241209,155300,2121256750,6560,6560,6560,6560,0
20241209,155200,2121256750,6560,6560,6560,6560,0
20241209,155100,2121256750,6560,6560,6560,6560,0
20241209,155000,2121256750,6560,6560,6560,6560,0
20241209,154900,2121256750,6560,6560,6560,6560,0
20241209,154800,2121256750,6560,6560,6560,6560,0
20241209,154700,2121256750,6560,6560,6560,6560,0
20241209,154600,2121256750,6560,6560,6560,6560,0
20241209,154500,2121256750,6560,6560,6560,6560,0
20241209,154400,2121256750,6560,6560,6560,6560,0
20241209,154300,2121256750,6560,6560,6560,6560,0
20241209,154200,2121256750,6560,6560,6560,6560,0
20241209,154100,2121256750,6560,6560,6560,6560,0
20241209,154000,2121256750,6560,6560,6560,6560,0
20241209,153900,2121256750,6560,6560,6560,6560,14435
20241209,153800,2121256750,6560,6560,6560,6560,0
20241209,153700,2121256750,6560,6560,6560,6560,0
20241209,153600,2121256750,6560,6560,6560,6560,0
20241209,153500,2121256750,6560,6560,6560,6560,0
20241209,153400,2121256750,6560,6560,6560,6560,0
20241209,153300,2121256750,6560,6560,6560,6560,0
20241209,153200,2121256750,6560,6560,6560,6560,0
20241209,153100,2121256750,6560,6560,6560,6560,0
20241209,153000,2121256750,6560,6560,6560,6560,14435
20241209,152900,2026563150,6710,6710,6710,6710,0
20241209,152800,2026563150,6710,6710,6710,6710,0
20241209,152700,2026563150,6710,6710,6710,6710,0
20241209,152600,2026563150,6710,6710,6710,6710,0
20241209,152500,2026563150,6710,6710,6710,6710,0
20241209,152400,2026563150,6710,6710,6710,6710,0
20241209,152300,2026563150,6710,6710,6710,6710,0
20241209,152200,2026563150,6710,6710,6710,6710,0
20241209,152100,2026563150,6710,6710,6710,6710,0
20241209,152000,2026563150,6710,6710,6710,6710,0
20241209,151900,2026563150,6710,6700,6710,6680,109
20241209,151800,2025833530,6720,6680,6720,6680,759
20241209,151700,2020746000,6670,6720,6720,6670,480
20241209,151600,2017538970,6730,6740,6740,6730,6
20241209,151500,2017498580,6720,6720,6730,6690,2102
20241209,151400,2003381790,6730,6680,6730,6680,721
20241209,151300,1998537690,6720,6680,6720,6680,383
20241209,151200,1995965980,6670,6670,6690,6660,856
20241209,151100,1990247000,6670,6740,6740,6650,2589
20241209,151000,1972952090,6740,6740,6740,6740,240
20241209,150900,1971334490,6770,6740,6770,6740,736
20241209,150800,1966371440,6740,6740,6760,6740,509
20241209,150700,1962939030,6740,6760,6760,6740,432
20241209,150600,1960022110,6760,6770,6770,6760,133
20241209,150500,1959122120,6780,6770,6780,6760,1335
20241209,150400,1950085230,6760,6780,6780,6760,188
20241209,150300,1948813350,6780,6780,6780,6780,25
20241209,150200,1948643850,6780,6750,6780,6750,1263
20241209,150100,1940081220,6740,6740,6760,6740,1125
20241209,150000,1932485650,6740,6750,6750,6740,862
20241209,145900,1926669520,6750,6750,6760,6750,395
20241209,145800,1924002410,6760,6760,6760,6750,1045
20241209,145700,1916938660,6770,6770,6770,6770,12
20241209,145600,1916857420,6750,6780,6780,6750,1320
20241209,145500,1907918700,6780,6760,6780,6760,731
20241209,145400,1902966030,6730,6760,6760,6730,12
20241209,145300,1902885240,6760,6760,6760,6750,263
20241209,145200,1901108340,6760,6750,6760,6750,120
20241209,145100,1900298080,6740,6750,6750,6720,15
20241209,145000,1900197210,6750,6730,6750,6710,298
20241209,144900,1898192050,6730,6730,6730,6700,232
20241209,144800,1896631410,6730,6700,6730,6690,2754
20241209,144700,1878175950,6700,6720,6720,6700,1987
20241209,144600,1864856660,6730,6730,6730,6710,1051
20241209,144500,1857794090,6730,6720,6730,6720,36
20241209,144400,1857551930,6730,6730,6730,6720,1258
20241209,144300,1849086520,6730,6740,6750,6730,337
20241209,144200,1846815210,6740,6740,6740,6730,1075
20241209,144100,1839570340,6740,6730,6740,6730,984
20241209,144000,1832938350,6730,6710,6730,6710,237
20241209,143900,1831347820,6710,6720,6720,6710,325
20241209,143800,1829166950,6720,6710,6720,6710,1180
20241209,143700,1821247810,6710,6740,6740,6710,1326
20241209,143600,1812335790,6740,6740,6750,6740,230
20241209,143500,1810785580,6740,6780,6780,6740,887
20241209,143400,1804795710,6760,6750,6760,6750,219
20241209,143300,1803317340,6750,6750,6750,6750,69
20241209,143200,1802851590,6750,6750,6750,6750,1334
20241209,143100,1793847090,6750,6750,6750,6750,36
20241209,143000,1793604090,6750,6750,6750,6750,387
20241209,142900,1790991840,6760,6760,6760,6760,106
20241209,142800,1790275280,6760,6760,6760,6760,84
20241209,142700,1789707440,6770,6790,6790,6770,318
20241209,142600,1787548410,6790,6770,6790,6770,354
20241209,142500,1785147770,6800,6800,6800,6800,100
20241209,142400,1784467770,6800,6800,6800,6800,7
20241209,142300,1784420170,6770,6800,6800,6770,179
20241209,142200,1783203750,6800,6800,6800,6800,565
20241209,142100,1779361750,6810,6810,6810,6810,47
20241209,142000,1779041680,6800,6800,6810,6800,175
20241209,141900,1777850450,6800,6790,6800,6790,973
20241209,141800,1771242950,6760,6780,6780,6760,148
20241209,141700,1770241110,6780,6780,6780,6780,2
20241209,141600,1770227550,6780,6780,6780,6780,50
20241209,141500,1769888550,6770,6760,6770,6760,65
20241209,141400,1769448510,6760,6760,6760,6760,6
20241209,141300,1769407950,6770,6760,6770,6760,98
20241209,141200,1768745460,6760,6760,6760,6760,29
20241209,141100,1768549420,6760,6760,6760,6760,17
20241209,141000,1768434500,6770,6780,6790,6770,182
20241209,140900,1767200540,6780,6790,6790,6770,167
20241209,140800,1766067020,6790,6780,6790,6780,2
20241209,140700,1766053450,6770,6790,6790,6770,38
20241209,140600,1765795490,6770,6790,6790,6770,344
20241209,140500,1763463310,6790,6780,6790,6780,3
20241209,140400,1763442960,6770,6790,6790,6770,104
20241209,140300,1762738680,6790,6790,6790,6790,8
20241209,140200,1762684360,6790,6790,6790,6790,0
20241209,140100,1762684360,6790,6790,6790,6790,1
20241209,140000,1762677570,6780,6790,6790,6780,32
20241209,135900,1762460500,6800,6780,6800,6780,135
20241209,135800,1761545180,6800,6810,6820,6800,102
20241209,135700,1760849660,6810,6790,6810,6790,154
20241209,135600,1759803930,6780,6800,6820,6780,263
20241209,135500,1758011820,6810,6790,6820,6790,236
20241209,135400,1756405030,6800,6770,6800,6770,211
20241209,135300,1754974130,6790,6830,6830,6790,95
20241209,135200,1754328400,6830,6840,6840,6820,76
20241209,135100,1753809430,6840,6820,6840,6810,523
20241209,135000,1750238020,6790,6820,6820,6780,386
20241209,134900,1747608510,6820,6740,6830,6740,2148
20241209,134800,1733030770,6740,6740,6740,6740,1
20241209,134700,1733024030,6730,6740,6740,6730,330
20241209,134600,1730801200,6750,6750,6750,6750,300
20241209,134500,1728776200,6740,6750,6750,6740,336
20241209,134400,1726510560,6770,6760,6770,6740,677
20241209,134300,1721933910,6760,6760,6760,6760,55
20241209,134200,1721562110,6760,6750,6760,6750,410
20241209,134100,1718791510,6750,6750,6750,6750,297
20241209,134000,1716786760,6740,6750,6750,6740,293
20241209,133900,1714809110,6760,6760,6760,6760,0
20241209,133800,1714809110,6760,6770,6770,6750,734
20241209,133700,1709849370,6760,6760,6760,6760,47
20241209,133600,1709531650,6760,6750,6760,6740,1266
20241209,133500,1700988520,6740,6740,6750,6740,183
20241209,133400,1699755000,6740,6700,6740,6700,1033
20241209,133300,1692803360,6680,6690,6690,6680,101
20241209,133200,1692128170,6690,6690,6690,6690,0
20241209,133100,1692128170,6690,6690,6690,6690,634
20241209,133000,1687886710,6700,6690,6700,6690,198
20241209,132900,1686562080,6690,6700,6700,6690,276
20241209,132800,1684714160,6700,6700,6700,6700,100
20241209,132700,1684044160,6700,6700,6700,6700,46
20241209,132600,1683735960,6690,6690,6690,6690,1
20241209,132500,1683729270,6700,6680,6700,6680,323
20241209,132400,1681565770,6670,6680,6680,6670,75
20241209,132300,1681065270,6700,6710,6720,6700,725
20241209,132200,1676207650,6720,6720,6720,6720,0
20241209,132100,1676207650,6720,6720,6720,6720,0
20241209,132000,1676207650,6720,6720,6720,6720,0
20241209,131900,1676207650,6720,6700,6720,6700,80
20241209,131800,1675670750,6700,6710,6710,6700,90
20241209,131700,1675066950,6710,6690,6710,6690,141
20241209,131600,1674123060,6680,6680,6680,6680,29
20241209,131500,1673929340,6650,6650,6650,6650,5
20241209,131400,1673896090,6670,6670,6670,6670,100
20241209,131300,1673229090,6630,6630,6630,6630,45
20241209,131200,1672930740,6660,6600,6660,6600,130
20241209,131100,1672066140,6600,6630,6630,6600,435
20241209,131000,1669194870,6630,6630,6630,6630,290
20241209,130900,1667272170,6590,6600,6600,6590,180
20241209,130800,1666085270,6590,6610,6610,6590,1409
20241209,130700,1656793530,6600,6620,6620,6580,136
20241209,130600,1655896080,6600,6600,6600,6600,0
20241209,130500,1655896080,6600,6610,6610,6550,4328
20241209,130400,1627445050,6620,6620,6620,6620,0
20241209,130300,1627445050,6620,6610,6620,6600,3695
20241209,130200,1603026250,6640,6620,6640,6610,1673
20241209,130100,1591964170,6640,6630,6640,6620,251
20241209,130000,1590299520,6630,6640,6650,6630,1236
20241209,125900,1582099000,6640,6640,6640,6640,60
20241209,125800,1581700600,6640,6650,6650,6640,41
20241209,125700,1581428210,6640,6650,6650,6640,291
20241209,125600,1579495570,6640,6640,6640,6640,539
20241209,125500,1575916610,6640,6650,6650,6640,403
20241209,125400,1573240680,6640,6640,6640,6640,0
20241209,125300,1573240680,6640,6640,6640,6640,100
20241209,125200,1572576680,6670,6670,6670,6670,141
20241209,125100,1571636210,6680,6640,6680,6630,423
20241209,125000,1568831260,6630,6650,6650,6630,488
20241209,124900,1565587400,6650,6650,6650,6640,493
20241209,124800,1562313800,6650,6670,6670,6650,85
20241209,124700,1561748140,6670,6670,6670,6670,0
20241209,124600,1561748140,6670,6670,6670,6670,115
20241209,124500,1560981090,6670,6700,6700,6670,513
20241209,124400,1557558620,6680,6700,6700,6680,3
20241209,124300,1557538560,6690,6690,6690,6690,4
20241209,124200,1557511800,6670,6670,6670,6670,0
20241209,124100,1557511800,6670,6670,6670,6660,470
20241209,124000,1554377100,6650,6650,6650,6650,39
20241209,123900,1554117750,6650,6650,6650,6650,1000
20241209,123800,1547467750,6650,6650,6650,6650,0
20241209,123700,1547467750,6650,6650,6650,6650,230
20241209,123600,1545938250,6650,6650,6650,6650,500
20241209,123500,1542613250,6650,6660,6660,6650,378
20241209,123400,1540095780,6670,6670,6670,6670,81
20241209,123300,1539555510,6670,6710,6710,6670,1461
20241209,123200,1529784320,6720,6720,6720,6720,0
20241209,123100,1529784320,6720,6710,6720,6710,25
20241209,123000,1529616370,6690,6710,6710,6690,75
20241209,122900,1529114420,6720,6720,6720,6720,0
20241209,122800,1529114420,6720,6720,6720,6720,450
20241209,122700,1526090420,6700,6700,6700,6700,0
20241209,122600,1526090420,6700,6690,6700,6690,403
20241209,122500,1523393680,6690,6680,6690,6670,396
20241209,122400,1520748510,6690,6690,6690,6690,4
20241209,122300,1520721750,6690,6690,6690,6690,507
20241209,122200,1517329920,6690,6690,6690,6690,1
20241209,122100,1517323230,6690,6690,6690,6690,781
20241209,122000,1512098340,6700,6700,6700,6700,0
20241209,121900,1512098340,6700,6700,6700,6700,0
20241209,121800,1512098340,6700,6700,6700,6700,100
20241209,121700,1511428340,6710,6710,6710,6710,0
20241209,121600,1511428340,6710,6750,6750,6710,1237
20241209,121500,1503109320,6710,6710,6710,6710,1
20241209,121400,1503102610,6710,6740,6750,6710,84
20241209,121300,1502536540,6710,6710,6750,6710,466
20241209,121200,1499408790,6710,6710,6710,6700,1096
20241209,121100,1492055580,6710,6700,6710,6700,509
20241209,121000,1488644630,6700,6710,6710,6700,59
20241209,120900,1488249310,6700,6700,6700,6700,0
20241209,120800,1488249310,6700,6700,6700,6700,695
20241209,120700,1483592810,6700,6690,6700,6690,238
20241209,120600,1481998700,6690,6680,6690,6680,83
20241209,120500,1481444250,6680,6680,6680,6680,31
20241209,120400,1481237170,6680,6660,6680,6660,962
20241209,120300,1474820860,6670,6670,6670,6670,0
20241209,120200,1474820860,6670,6670,6670,6670,1
20241209,120100,1474814190,6660,6660,6660,6660,0
20241209,120000,1474814190,6660,6640,6660,6640,160
20241209,115900,1473751590,6640,6640,6640,6640,406
20241209,115800,1471055750,6640,6650,6650,6640,872
20241209,115700,1465259050,6650,6670,6670,6650,145
20241209,115600,1464292060,6670,6670,6670,6670,663
20241209,115500,1459869850,6640,6660,6660,6640,1500
20241209,115400,1449894990,6660,6660,6660,6660,64
20241209,115300,1449468750,6650,6650,6650,6650,0
20241209,115200,1449468750,6650,6670,6670,6650,104
20241209,115100,1448775150,6660,6670,6670,6660,71
20241209,115000,1448302280,6700,6700,6700,6700,12
20241209,114900,1448221880,6700,6700,6700,6700,0
20241209,114800,1448221880,6700,6700,6700,6700,0
20241209,114700,1448221880,6700,6700,6700,6700,0
20241209,114600,1448221880,6700,6700,6700,6700,1
20241209,114500,1448215180,6710,6660,6710,6660,19
20241209,114400,1448087740,6660,6660,6660,6660,50
20241209,114300,1447754740,6650,6680,6680,6650,528
20241209,114200,1444237550,6680,6680,6680,6680,6
20241209,114100,1444197470,6710,6670,6710,6670,104
20241209,114000,1443503660,6670,6670,6670,6670,1
20241209,113900,1443496990,6670,6710,6720,6670,783
20241209,113800,1438251800,6710,6670,6710,6670,208
20241209,113700,1436862760,6670,6670,6670,6670,200
20241209,113600,1435528760,6670,6700,6700,6670,877
20241209,113500,1429678330,6660,6660,6660,6660,100
20241209,113400,1429012330,6650,6660,6660,6650,200
20241209,113300,1427682200,6660,6680,6680,6660,185
20241209,113200,1426450070,6680,6690,6690,6660,324
20241209,113100,1424288100,6680,6700,6700,6680,709
20241209,113000,1419551960,6700,6680,6700,6680,52
20241209,112900,1419204570,6680,6680,6680,6680,0
20241209,112800,1419204570,6680,6700,6700,6670,32
20241209,112700,1418990830,6690,6680,6690,6680,19
20241209,112600,1418863900,6680,6680,6680,6680,0
20241209,112500,1418863900,6680,6680,6680,6680,3
20241209,112400,1418843860,6680,6680,6680,6680,134
20241209,112300,1417948740,6690,6700,6700,6690,91
20241209,112200,1417339700,6710,6710,6710,6710,30
20241209,112100,1417138400,6700,6700,6710,6700,67
20241209,112000,1416689490,6680,6680,6680,6680,0
20241209,111900,1416689490,6680,6680,6680,6680,0
20241209,111800,1416689490,6680,6670,6680,6670,18
20241209,111700,1416569420,6660,6680,6680,6660,416
20241209,111600,1413797860,6680,6680,6680,6680,560
20241209,111500,1410057060,6680,6680,6680,6660,849
20241209,111400,1404386420,6660,6700,6700,6660,1352
20241209,111300,1395362220,6690,6710,6710,6690,1006
20241209,111200,1388623070,6710,6720,6720,6710,11
20241209,111100,1388549250,6710,6710,6710,6710,384
20241209,111000,1385972610,6710,6710,6710,6710,268
20241209,110900,1384174330,6710,6710,6710,6710,13
20241209,110800,1384087100,6700,6720,6720,6700,1025
20241209,110700,1377204080,6730,6730,6730,6730,31
20241209,110600,1376995450,6730,6730,6730,6730,33
20241209,110500,1376773360,6710,6740,6760,6710,531
20241209,110400,1373204300,6710,6710,6710,6710,24
20241209,110300,1373043260,6710,6760,6770,6700,673
20241209,110200,1368528170,6730,6710,6730,6710,16
20241209,110100,1368420590,6700,6730,6730,6700,29
20241209,110000,1368225990,6720,6720,6720,6720,111
20241209,105900,1367480070,6720,6720,6720,6720,1
20241209,105800,1367473350,6690,6690,6690,6690,120
20241209,105700,1366670550,6680,6690,6690,6680,423
20241209,105600,1363844900,6690,6720,6730,6680,1446
20241209,105500,1354135430,6720,6720,6720,6720,0
20241209,105400,1354135430,6720,6730,6740,6720,153
20241209,105300,1353106250,6730,6730,6730,6730,2
20241209,105200,1353092790,6740,6740,6740,6710,391
20241209,105100,1350467950,6700,6720,6740,6700,805
20241209,105000,1345073710,6720,6720,6730,6700,997
20241209,104900,1338389840,6730,6740,6740,6720,568
20241209,104800,1334567100,6740,6740,6740,6740,510
20241209,104700,1331129700,6740,6810,6810,6740,1082
20241209,104600,1323811230,6810,6770,6810,6760,345
20241209,104500,1321471090,6780,6840,6840,6780,292
20241209,104400,1319487590,6870,6800,6900,6790,1519
20241209,104300,1309095310,6800,6820,6850,6800,1641
20241209,104200,1297878330,6790,6920,6970,6780,5737
20241209,104100,1258562840,6920,6740,6970,6740,10781
20241209,104000,1184914990,6740,6720,6740,6710,501
20241209,103900,1181551220,6710,6740,6760,6710,16884
20241209,103800,1067898450,6710,6690,6710,6680,1238
20241209,103700,1059596440,6690,6680,6690,6670,564
20241209,103600,1055833810,6680,6660,6680,6650,1862
20241209,103500,1043416560,6670,6680,6680,6670,778
20241209,103400,1038221170,6680,6690,6700,6680,568
20241209,103300,1034421910,6700,6710,6710,6700,38
20241209,103200,1034166960,6670,6690,6690,6670,1270
20241209,103100,1025685600,6680,6690,6690,6680,1519
20241209,103000,1015535660,6680,6680,6680,6680,0
20241209,102900,1015535660,6680,6710,6710,6680,495
20241209,102800,1012227260,6690,6710,6710,6690,770
20241209,102700,1007067130,6740,6710,6740,6710,250
20241209,102600,1005385510,6700,6700,6710,6700,1412
20241209,102500,995914750,6700,6670,6700,6670,430
20241209,102400,993034510,6670,6660,6670,6660,683
20241209,102300,988480280,6620,6630,6630,6620,551
20241209,102200,984831450,6620,6640,6650,6620,209
20241209,102100,983446560,6610,6640,6640,6580,2502
20241209,102000,966904610,6640,6640,6670,6640,660
20241209,101900,962521100,6640,6650,6670,6640,2981
20241209,101800,942716170,6650,6680,6700,6650,1024
20241209,101700,935864890,6680,6690,6690,6680,82
20241209,101600,935316620,6670,6680,6680,6660,606
20241209,101500,931277260,6680,6690,6690,6680,1627
20241209,101400,920408400,6680,6690,6690,6680,237
20241209,101300,918824200,6690,6690,6690,6690,22
20241209,101200,918677020,6690,6710,6710,6680,1616
20241209,101100,907866430,6710,6730,6730,6710,99
20241209,101000,907201810,6730,6730,6740,6710,126
20241209,100900,906355180,6740,6710,6740,6700,1306
20241209,100800,897581570,6730,6730,6730,6710,555
20241209,100700,893849470,6730,6720,6730,6720,7
20241209,100600,893802420,6720,6700,6720,6700,113
20241209,100500,893043080,6690,6690,6690,6690,500
20241209,100400,889698080,6690,6730,6730,6690,1171
20241209,100300,881841890,6730,6730,6730,6730,254
20241209,100200,880132470,6720,6730,6730,6720,322
20241209,100100,877968610,6720,6720,6730,6720,802
20241209,100000,872577160,6730,6730,6730,6720,34
20241209,095900,872348470,6720,6730,6730,6720,166
20241209,095800,871232830,6720,6710,6730,6710,137
20241209,095700,870312610,6670,6670,6670,6670,0
20241209,095600,870312610,6670,6650,6690,6650,448
20241209,095500,867330030,6650,6670,6690,6650,199
20241209,095400,866006600,6650,6700,6700,6650,2497
20241209,095300,849354710,6700,6700,6710,6700,660
20241209,095200,844930910,6700,6740,6740,6700,2481
20241209,095100,828291150,6710,6710,6710,6710,2
20241209,095000,828277730,6710,6750,6750,6710,664
20241209,094900,823813360,6750,6750,6750,6750,144
20241209,094800,822841360,6750,6750,6750,6750,11
20241209,094700,822767110,6750,6730,6750,6730,568
20241209,094600,818938850,6730,6730,6730,6730,154
20241209,094500,817902430,6730,6690,6730,6690,322
20241209,094400,815735410,6690,6690,6730,6690,268
20241209,094300,813937670,6730,6690,6730,6680,512
20241209,094200,810498670,6690,6720,6720,6690,283
20241209,094100,808600200,6730,6710,6730,6710,2049
20241209,094000,794830930,6700,6690,6700,6660,361
20241209,093900,792417680,6690,6710,6710,6650,1649
20241209,093800,781444930,6650,6700,6710,6650,562
20241209,093700,777697930,6710,6660,6710,6660,563
20241209,093600,773932380,6640,6710,6720,6640,8943
20241209,093500,714246640,6690,6760,6770,6550,8865
20241209,093400,655317140,6770,6760,6780,6760,133
20241209,093300,654416690,6780,6810,6810,6780,546
20241209,093200,650708980,6800,6790,6800,6730,755
20241209,093100,645578410,6790,6760,6790,6700,2964
20241209,093000,625634780,6770,6780,6780,6770,64
20241209,092900,625201170,6780,6750,6790,6730,2739
20241209,092800,606724200,6780,6760,6780,6730,2159
20241209,092700,592096030,6780,6800,6800,6750,679
20241209,092600,587486120,6800,6810,6810,6740,1006
20241209,092500,580670520,6750,6820,6820,6740,1438
20241209,092400,570922110,6820,6800,6830,6780,1504
20241209,092300,560705370,6830,6830,6830,6780,2325
20241209,092200,544922300,6800,6870,6870,6780,2801
20241209,092100,525845750,6840,6840,6870,6810,3219
20241209,092000,503883200,6850,6800,6850,6800,1600
20241209,091900,492987470,6800,6870,6880,6800,4891
20241209,091800,459572440,6880,6890,6900,6860,2177
20241209,091700,444603390,6900,6920,6920,6880,2379
20241209,091600,428201010,6930,6900,6940,6880,1904
20241209,091500,415094360,6940,6940,6950,6900,1165
20241209,091400,407017350,6890,6940,6940,6870,955
20241209,091300,400429910,6950,6910,6950,6900,2644
20241209,091200,382172410,6950,6950,6950,6910,3517
20241209,091100,357867440,6910,6940,6950,6910,590
20241209,091000,353782360,6950,6960,6960,6940,962
20241209,090900,347098130,6900,6920,6940,6900,4068
20241209,090800,318996820,6920,6950,6960,6920,781
20241209,090700,313573590,6950,6950,6950,6900,1471
20241209,090600,303406730,6950,6920,6950,6880,3795
20241209,090500,277174920,6920,6880,6920,6840,2422
20241209,090400,260548600,6870,6900,6910,6850,1351
20241209,090300,251252870,6890,6940,6940,6880,6290
20241209,090200,207786910,6940,6980,6990,6920,3474
20241209,090100,183656090,6970,6940,7020,6910,3984
20241209,090000,156005150,6910,6990,7150,6910,22303
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 213900 2121256750 6560 6560 6560 6560 14435
3 20241209 213800 2121256750 6560 6560 6560 6560 0
4 20241209 213700 2121256750 6560 6560 6560 6560 0
5 20241209 213600 2121256750 6560 6560 6560 6560 0
6 20241209 213500 2121256750 6560 6560 6560 6560 0
7 20241209 213400 2121256750 6560 6560 6560 6560 0
8 20241209 213300 2121256750 6560 6560 6560 6560 0
9 20241209 213200 2121256750 6560 6560 6560 6560 0
10 20241209 213100 2121256750 6560 6560 6560 6560 0
11 20241209 213000 2121256750 6560 6560 6560 6560 0
12 20241209 212900 2121256750 6560 6560 6560 6560 0
13 20241209 212800 2121256750 6560 6560 6560 6560 0
14 20241209 212700 2121256750 6560 6560 6560 6560 0
15 20241209 212600 2121256750 6560 6560 6560 6560 0
16 20241209 212500 2121256750 6560 6560 6560 6560 0
17 20241209 212400 2121256750 6560 6560 6560 6560 0
18 20241209 212300 2121256750 6560 6560 6560 6560 0
19 20241209 212200 2121256750 6560 6560 6560 6560 0
20 20241209 212100 2121256750 6560 6560 6560 6560 0
21 20241209 212000 2121256750 6560 6560 6560 6560 0
22 20241209 211900 2121256750 6560 6560 6560 6560 0
23 20241209 211800 2121256750 6560 6560 6560 6560 0
24 20241209 211700 2121256750 6560 6560 6560 6560 0
25 20241209 211600 2121256750 6560 6560 6560 6560 0
26 20241209 211500 2121256750 6560 6560 6560 6560 0
27 20241209 211400 2121256750 6560 6560 6560 6560 0
28 20241209 211300 2121256750 6560 6560 6560 6560 0
29 20241209 211200 2121256750 6560 6560 6560 6560 0
30 20241209 211100 2121256750 6560 6560 6560 6560 0
31 20241209 211000 2121256750 6560 6560 6560 6560 0
32 20241209 210900 2121256750 6560 6560 6560 6560 14435
33 20241209 210800 2121256750 6560 6560 6560 6560 0
34 20241209 210700 2121256750 6560 6560 6560 6560 0
35 20241209 210600 2121256750 6560 6560 6560 6560 0
36 20241209 210500 2121256750 6560 6560 6560 6560 0
37 20241209 210400 2121256750 6560 6560 6560 6560 0
38 20241209 210300 2121256750 6560 6560 6560 6560 0
39 20241209 210200 2121256750 6560 6560 6560 6560 0
40 20241209 210100 2121256750 6560 6560 6560 6560 0
41 20241209 210000 2121256750 6560 6560 6560 6560 0
42 20241209 205900 2121256750 6560 6560 6560 6560 0
43 20241209 205800 2121256750 6560 6560 6560 6560 0
44 20241209 205700 2121256750 6560 6560 6560 6560 0
45 20241209 205600 2121256750 6560 6560 6560 6560 0
46 20241209 205500 2121256750 6560 6560 6560 6560 0
47 20241209 205400 2121256750 6560 6560 6560 6560 0
48 20241209 205300 2121256750 6560 6560 6560 6560 0
49 20241209 205200 2121256750 6560 6560 6560 6560 0
50 20241209 205100 2121256750 6560 6560 6560 6560 0
51 20241209 205000 2121256750 6560 6560 6560 6560 0
52 20241209 204900 2121256750 6560 6560 6560 6560 0
53 20241209 204800 2121256750 6560 6560 6560 6560 0
54 20241209 204700 2121256750 6560 6560 6560 6560 0
55 20241209 204600 2121256750 6560 6560 6560 6560 0
56 20241209 204500 2121256750 6560 6560 6560 6560 0
57 20241209 204400 2121256750 6560 6560 6560 6560 0
58 20241209 204300 2121256750 6560 6560 6560 6560 0
59 20241209 204200 2121256750 6560 6560 6560 6560 0
60 20241209 204100 2121256750 6560 6560 6560 6560 0
61 20241209 204000 2121256750 6560 6560 6560 6560 0
62 20241209 203900 2121256750 6560 6560 6560 6560 14435
63 20241209 203800 2121256750 6560 6560 6560 6560 0
64 20241209 203700 2121256750 6560 6560 6560 6560 0
65 20241209 203600 2121256750 6560 6560 6560 6560 0
66 20241209 203500 2121256750 6560 6560 6560 6560 0
67 20241209 203400 2121256750 6560 6560 6560 6560 0
68 20241209 203300 2121256750 6560 6560 6560 6560 0
69 20241209 203200 2121256750 6560 6560 6560 6560 0
70 20241209 203100 2121256750 6560 6560 6560 6560 0
71 20241209 203000 2121256750 6560 6560 6560 6560 0
72 20241209 202900 2121256750 6560 6560 6560 6560 0
73 20241209 202800 2121256750 6560 6560 6560 6560 0
74 20241209 202700 2121256750 6560 6560 6560 6560 0
75 20241209 202600 2121256750 6560 6560 6560 6560 0
76 20241209 202500 2121256750 6560 6560 6560 6560 0
77 20241209 202400 2121256750 6560 6560 6560 6560 0
78 20241209 202300 2121256750 6560 6560 6560 6560 0
79 20241209 202200 2121256750 6560 6560 6560 6560 0
80 20241209 202100 2121256750 6560 6560 6560 6560 0
81 20241209 202000 2121256750 6560 6560 6560 6560 0
82 20241209 201900 2121256750 6560 6560 6560 6560 0
83 20241209 201800 2121256750 6560 6560 6560 6560 0
84 20241209 201700 2121256750 6560 6560 6560 6560 0
85 20241209 201600 2121256750 6560 6560 6560 6560 0
86 20241209 201500 2121256750 6560 6560 6560 6560 0
87 20241209 201400 2121256750 6560 6560 6560 6560 0
88 20241209 201300 2121256750 6560 6560 6560 6560 0
89 20241209 201200 2121256750 6560 6560 6560 6560 0
90 20241209 201100 2121256750 6560 6560 6560 6560 0
91 20241209 201000 2121256750 6560 6560 6560 6560 0
92 20241209 200900 2121256750 6560 6560 6560 6560 14435
93 20241209 200800 2121256750 6560 6560 6560 6560 0
94 20241209 200700 2121256750 6560 6560 6560 6560 0
95 20241209 200600 2121256750 6560 6560 6560 6560 0
96 20241209 200500 2121256750 6560 6560 6560 6560 0
97 20241209 200400 2121256750 6560 6560 6560 6560 0
98 20241209 200300 2121256750 6560 6560 6560 6560 0
99 20241209 200200 2121256750 6560 6560 6560 6560 0
100 20241209 200100 2121256750 6560 6560 6560 6560 0
101 20241209 200000 2121256750 6560 6560 6560 6560 0
102 20241209 195900 2121256750 6560 6560 6560 6560 0
103 20241209 195800 2121256750 6560 6560 6560 6560 0
104 20241209 195700 2121256750 6560 6560 6560 6560 0
105 20241209 195600 2121256750 6560 6560 6560 6560 0
106 20241209 195500 2121256750 6560 6560 6560 6560 0
107 20241209 195400 2121256750 6560 6560 6560 6560 0
108 20241209 195300 2121256750 6560 6560 6560 6560 0
109 20241209 195200 2121256750 6560 6560 6560 6560 0
110 20241209 195100 2121256750 6560 6560 6560 6560 0
111 20241209 195000 2121256750 6560 6560 6560 6560 0
112 20241209 194900 2121256750 6560 6560 6560 6560 0
113 20241209 194800 2121256750 6560 6560 6560 6560 0
114 20241209 194700 2121256750 6560 6560 6560 6560 0
115 20241209 194600 2121256750 6560 6560 6560 6560 0
116 20241209 194500 2121256750 6560 6560 6560 6560 0
117 20241209 194400 2121256750 6560 6560 6560 6560 0
118 20241209 194300 2121256750 6560 6560 6560 6560 0
119 20241209 194200 2121256750 6560 6560 6560 6560 0
120 20241209 194100 2121256750 6560 6560 6560 6560 0
121 20241209 194000 2121256750 6560 6560 6560 6560 0
122 20241209 193900 2121256750 6560 6560 6560 6560 14435
123 20241209 193800 2121256750 6560 6560 6560 6560 0
124 20241209 193700 2121256750 6560 6560 6560 6560 0
125 20241209 193600 2121256750 6560 6560 6560 6560 0
126 20241209 193500 2121256750 6560 6560 6560 6560 0
127 20241209 193400 2121256750 6560 6560 6560 6560 0
128 20241209 193300 2121256750 6560 6560 6560 6560 0
129 20241209 193200 2121256750 6560 6560 6560 6560 0
130 20241209 193100 2121256750 6560 6560 6560 6560 0
131 20241209 193000 2121256750 6560 6560 6560 6560 0
132 20241209 192900 2121256750 6560 6560 6560 6560 0
133 20241209 192800 2121256750 6560 6560 6560 6560 0
134 20241209 192700 2121256750 6560 6560 6560 6560 0
135 20241209 192600 2121256750 6560 6560 6560 6560 0
136 20241209 192500 2121256750 6560 6560 6560 6560 0
137 20241209 192400 2121256750 6560 6560 6560 6560 0
138 20241209 192300 2121256750 6560 6560 6560 6560 0
139 20241209 192200 2121256750 6560 6560 6560 6560 0
140 20241209 192100 2121256750 6560 6560 6560 6560 0
141 20241209 192000 2121256750 6560 6560 6560 6560 0
142 20241209 191900 2121256750 6560 6560 6560 6560 0
143 20241209 191800 2121256750 6560 6560 6560 6560 0
144 20241209 191700 2121256750 6560 6560 6560 6560 0
145 20241209 191600 2121256750 6560 6560 6560 6560 0
146 20241209 191500 2121256750 6560 6560 6560 6560 0
147 20241209 191400 2121256750 6560 6560 6560 6560 0
148 20241209 191300 2121256750 6560 6560 6560 6560 0
149 20241209 191200 2121256750 6560 6560 6560 6560 0
150 20241209 191100 2121256750 6560 6560 6560 6560 0
151 20241209 191000 2121256750 6560 6560 6560 6560 0
152 20241209 190900 2121256750 6560 6560 6560 6560 14435
153 20241209 190800 2121256750 6560 6560 6560 6560 0
154 20241209 190700 2121256750 6560 6560 6560 6560 0
155 20241209 190600 2121256750 6560 6560 6560 6560 0
156 20241209 190500 2121256750 6560 6560 6560 6560 0
157 20241209 190400 2121256750 6560 6560 6560 6560 0
158 20241209 190300 2121256750 6560 6560 6560 6560 0
159 20241209 190200 2121256750 6560 6560 6560 6560 0
160 20241209 190100 2121256750 6560 6560 6560 6560 0
161 20241209 190000 2121256750 6560 6560 6560 6560 0
162 20241209 185900 2121256750 6560 6560 6560 6560 0
163 20241209 185800 2121256750 6560 6560 6560 6560 0
164 20241209 185700 2121256750 6560 6560 6560 6560 0
165 20241209 185600 2121256750 6560 6560 6560 6560 0
166 20241209 185500 2121256750 6560 6560 6560 6560 0
167 20241209 185400 2121256750 6560 6560 6560 6560 0
168 20241209 185300 2121256750 6560 6560 6560 6560 0
169 20241209 185200 2121256750 6560 6560 6560 6560 0
170 20241209 185100 2121256750 6560 6560 6560 6560 0
171 20241209 185000 2121256750 6560 6560 6560 6560 0
172 20241209 184900 2121256750 6560 6560 6560 6560 0
173 20241209 184800 2121256750 6560 6560 6560 6560 0
174 20241209 184700 2121256750 6560 6560 6560 6560 0
175 20241209 184600 2121256750 6560 6560 6560 6560 0
176 20241209 184500 2121256750 6560 6560 6560 6560 0
177 20241209 184400 2121256750 6560 6560 6560 6560 0
178 20241209 184300 2121256750 6560 6560 6560 6560 0
179 20241209 184200 2121256750 6560 6560 6560 6560 0
180 20241209 184100 2121256750 6560 6560 6560 6560 0
181 20241209 184000 2121256750 6560 6560 6560 6560 0
182 20241209 183900 2121256750 6560 6560 6560 6560 14435
183 20241209 183800 2121256750 6560 6560 6560 6560 0
184 20241209 183700 2121256750 6560 6560 6560 6560 0
185 20241209 183600 2121256750 6560 6560 6560 6560 0
186 20241209 183500 2121256750 6560 6560 6560 6560 0
187 20241209 183400 2121256750 6560 6560 6560 6560 0
188 20241209 183300 2121256750 6560 6560 6560 6560 0
189 20241209 183200 2121256750 6560 6560 6560 6560 0
190 20241209 183100 2121256750 6560 6560 6560 6560 0
191 20241209 183000 2121256750 6560 6560 6560 6560 0
192 20241209 182900 2121256750 6560 6560 6560 6560 0
193 20241209 182800 2121256750 6560 6560 6560 6560 0
194 20241209 182700 2121256750 6560 6560 6560 6560 0
195 20241209 182600 2121256750 6560 6560 6560 6560 0
196 20241209 182500 2121256750 6560 6560 6560 6560 0
197 20241209 182400 2121256750 6560 6560 6560 6560 0
198 20241209 182300 2121256750 6560 6560 6560 6560 0
199 20241209 182200 2121256750 6560 6560 6560 6560 0
200 20241209 182100 2121256750 6560 6560 6560 6560 0
201 20241209 182000 2121256750 6560 6560 6560 6560 0
202 20241209 181900 2121256750 6560 6560 6560 6560 0
203 20241209 181800 2121256750 6560 6560 6560 6560 0
204 20241209 181700 2121256750 6560 6560 6560 6560 0
205 20241209 181600 2121256750 6560 6560 6560 6560 0
206 20241209 181500 2121256750 6560 6560 6560 6560 0
207 20241209 181400 2121256750 6560 6560 6560 6560 0
208 20241209 181300 2121256750 6560 6560 6560 6560 0
209 20241209 181200 2121256750 6560 6560 6560 6560 0
210 20241209 181100 2121256750 6560 6560 6560 6560 0
211 20241209 181000 2121256750 6560 6560 6560 6560 0
212 20241209 180900 2121256750 6560 6560 6560 6560 14435
213 20241209 180800 2121256750 6560 6560 6560 6560 0
214 20241209 180700 2121256750 6560 6560 6560 6560 0
215 20241209 180600 2121256750 6560 6560 6560 6560 0
216 20241209 180500 2121256750 6560 6560 6560 6560 0
217 20241209 180400 2121256750 6560 6560 6560 6560 0
218 20241209 180300 2121256750 6560 6560 6560 6560 0
219 20241209 180200 2121256750 6560 6560 6560 6560 0
220 20241209 180100 2121256750 6560 6560 6560 6560 0
221 20241209 180000 2121256750 6560 6560 6560 6560 0
222 20241209 175900 2121256750 6560 6560 6560 6560 0
223 20241209 175800 2121256750 6560 6560 6560 6560 0
224 20241209 175700 2121256750 6560 6560 6560 6560 0
225 20241209 175600 2121256750 6560 6560 6560 6560 0
226 20241209 175500 2121256750 6560 6560 6560 6560 0
227 20241209 175400 2121256750 6560 6560 6560 6560 0
228 20241209 175300 2121256750 6560 6560 6560 6560 0
229 20241209 175200 2121256750 6560 6560 6560 6560 0
230 20241209 175100 2121256750 6560 6560 6560 6560 0
231 20241209 175000 2121256750 6560 6560 6560 6560 0
232 20241209 174900 2121256750 6560 6560 6560 6560 0
233 20241209 174800 2121256750 6560 6560 6560 6560 0
234 20241209 174700 2121256750 6560 6560 6560 6560 0
235 20241209 174600 2121256750 6560 6560 6560 6560 0
236 20241209 174500 2121256750 6560 6560 6560 6560 0
237 20241209 174400 2121256750 6560 6560 6560 6560 0
238 20241209 174300 2121256750 6560 6560 6560 6560 0
239 20241209 174200 2121256750 6560 6560 6560 6560 0
240 20241209 174100 2121256750 6560 6560 6560 6560 0
241 20241209 174000 2121256750 6560 6560 6560 6560 0
242 20241209 173900 2121256750 6560 6560 6560 6560 14435
243 20241209 173800 2121256750 6560 6560 6560 6560 0
244 20241209 173700 2121256750 6560 6560 6560 6560 0
245 20241209 173600 2121256750 6560 6560 6560 6560 0
246 20241209 173500 2121256750 6560 6560 6560 6560 0
247 20241209 173400 2121256750 6560 6560 6560 6560 0
248 20241209 173300 2121256750 6560 6560 6560 6560 0
249 20241209 173200 2121256750 6560 6560 6560 6560 0
250 20241209 173100 2121256750 6560 6560 6560 6560 0
251 20241209 173000 2121256750 6560 6560 6560 6560 0
252 20241209 172900 2121256750 6560 6560 6560 6560 0
253 20241209 172800 2121256750 6560 6560 6560 6560 0
254 20241209 172700 2121256750 6560 6560 6560 6560 0
255 20241209 172600 2121256750 6560 6560 6560 6560 0
256 20241209 172500 2121256750 6560 6560 6560 6560 0
257 20241209 172400 2121256750 6560 6560 6560 6560 0
258 20241209 172300 2121256750 6560 6560 6560 6560 0
259 20241209 172200 2121256750 6560 6560 6560 6560 0
260 20241209 172100 2121256750 6560 6560 6560 6560 0
261 20241209 172000 2121256750 6560 6560 6560 6560 0
262 20241209 171900 2121256750 6560 6560 6560 6560 0
263 20241209 171800 2121256750 6560 6560 6560 6560 0
264 20241209 171700 2121256750 6560 6560 6560 6560 0
265 20241209 171600 2121256750 6560 6560 6560 6560 0
266 20241209 171500 2121256750 6560 6560 6560 6560 0
267 20241209 171400 2121256750 6560 6560 6560 6560 0
268 20241209 171300 2121256750 6560 6560 6560 6560 0
269 20241209 171200 2121256750 6560 6560 6560 6560 0
270 20241209 171100 2121256750 6560 6560 6560 6560 0
271 20241209 171000 2121256750 6560 6560 6560 6560 0
272 20241209 170900 2121256750 6560 6560 6560 6560 14435
273 20241209 170800 2121256750 6560 6560 6560 6560 0
274 20241209 170700 2121256750 6560 6560 6560 6560 0
275 20241209 170600 2121256750 6560 6560 6560 6560 0
276 20241209 170500 2121256750 6560 6560 6560 6560 0
277 20241209 170400 2121256750 6560 6560 6560 6560 0
278 20241209 170300 2121256750 6560 6560 6560 6560 0
279 20241209 170200 2121256750 6560 6560 6560 6560 0
280 20241209 170100 2121256750 6560 6560 6560 6560 0
281 20241209 170000 2121256750 6560 6560 6560 6560 0
282 20241209 165900 2121256750 6560 6560 6560 6560 0
283 20241209 165800 2121256750 6560 6560 6560 6560 0
284 20241209 165700 2121256750 6560 6560 6560 6560 0
285 20241209 165600 2121256750 6560 6560 6560 6560 0
286 20241209 165500 2121256750 6560 6560 6560 6560 0
287 20241209 165400 2121256750 6560 6560 6560 6560 0
288 20241209 165300 2121256750 6560 6560 6560 6560 0
289 20241209 165200 2121256750 6560 6560 6560 6560 0
290 20241209 165100 2121256750 6560 6560 6560 6560 0
291 20241209 165000 2121256750 6560 6560 6560 6560 0
292 20241209 164900 2121256750 6560 6560 6560 6560 0
293 20241209 164800 2121256750 6560 6560 6560 6560 0
294 20241209 164700 2121256750 6560 6560 6560 6560 0
295 20241209 164600 2121256750 6560 6560 6560 6560 0
296 20241209 164500 2121256750 6560 6560 6560 6560 0
297 20241209 164400 2121256750 6560 6560 6560 6560 0
298 20241209 164300 2121256750 6560 6560 6560 6560 0
299 20241209 164200 2121256750 6560 6560 6560 6560 0
300 20241209 164100 2121256750 6560 6560 6560 6560 0
301 20241209 164000 2121256750 6560 6560 6560 6560 0
302 20241209 163900 2121256750 6560 6560 6560 6560 14435
303 20241209 163800 2121256750 6560 6560 6560 6560 0
304 20241209 163700 2121256750 6560 6560 6560 6560 0
305 20241209 163600 2121256750 6560 6560 6560 6560 0
306 20241209 163500 2121256750 6560 6560 6560 6560 0
307 20241209 163400 2121256750 6560 6560 6560 6560 0
308 20241209 163300 2121256750 6560 6560 6560 6560 0
309 20241209 163200 2121256750 6560 6560 6560 6560 0
310 20241209 163100 2121256750 6560 6560 6560 6560 0
311 20241209 163000 2121256750 6560 6560 6560 6560 0
312 20241209 162900 2121256750 6560 6560 6560 6560 0
313 20241209 162800 2121256750 6560 6560 6560 6560 0
314 20241209 162700 2121256750 6560 6560 6560 6560 0
315 20241209 162600 2121256750 6560 6560 6560 6560 0
316 20241209 162500 2121256750 6560 6560 6560 6560 0
317 20241209 162400 2121256750 6560 6560 6560 6560 0
318 20241209 162300 2121256750 6560 6560 6560 6560 0
319 20241209 162200 2121256750 6560 6560 6560 6560 0
320 20241209 162100 2121256750 6560 6560 6560 6560 0
321 20241209 162000 2121256750 6560 6560 6560 6560 0
322 20241209 161900 2121256750 6560 6560 6560 6560 0
323 20241209 161800 2121256750 6560 6560 6560 6560 0
324 20241209 161700 2121256750 6560 6560 6560 6560 0
325 20241209 161600 2121256750 6560 6560 6560 6560 0
326 20241209 161500 2121256750 6560 6560 6560 6560 0
327 20241209 161400 2121256750 6560 6560 6560 6560 0
328 20241209 161300 2121256750 6560 6560 6560 6560 0
329 20241209 161200 2121256750 6560 6560 6560 6560 0
330 20241209 161100 2121256750 6560 6560 6560 6560 0
331 20241209 161000 2121256750 6560 6560 6560 6560 0
332 20241209 160900 2121256750 6560 6560 6560 6560 14435
333 20241209 160800 2121256750 6560 6560 6560 6560 0
334 20241209 160700 2121256750 6560 6560 6560 6560 0
335 20241209 160600 2121256750 6560 6560 6560 6560 0
336 20241209 160500 2121256750 6560 6560 6560 6560 0
337 20241209 160400 2121256750 6560 6560 6560 6560 0
338 20241209 160300 2121256750 6560 6560 6560 6560 0
339 20241209 160200 2121256750 6560 6560 6560 6560 0
340 20241209 160100 2121256750 6560 6560 6560 6560 0
341 20241209 160000 2121256750 6560 6560 6560 6560 0
342 20241209 155900 2121256750 6560 6560 6560 6560 0
343 20241209 155800 2121256750 6560 6560 6560 6560 0
344 20241209 155700 2121256750 6560 6560 6560 6560 0
345 20241209 155600 2121256750 6560 6560 6560 6560 0
346 20241209 155500 2121256750 6560 6560 6560 6560 0
347 20241209 155400 2121256750 6560 6560 6560 6560 0
348 20241209 155300 2121256750 6560 6560 6560 6560 0
349 20241209 155200 2121256750 6560 6560 6560 6560 0
350 20241209 155100 2121256750 6560 6560 6560 6560 0
351 20241209 155000 2121256750 6560 6560 6560 6560 0
352 20241209 154900 2121256750 6560 6560 6560 6560 0
353 20241209 154800 2121256750 6560 6560 6560 6560 0
354 20241209 154700 2121256750 6560 6560 6560 6560 0
355 20241209 154600 2121256750 6560 6560 6560 6560 0
356 20241209 154500 2121256750 6560 6560 6560 6560 0
357 20241209 154400 2121256750 6560 6560 6560 6560 0
358 20241209 154300 2121256750 6560 6560 6560 6560 0
359 20241209 154200 2121256750 6560 6560 6560 6560 0
360 20241209 154100 2121256750 6560 6560 6560 6560 0
361 20241209 154000 2121256750 6560 6560 6560 6560 0
362 20241209 153900 2121256750 6560 6560 6560 6560 14435
363 20241209 153800 2121256750 6560 6560 6560 6560 0
364 20241209 153700 2121256750 6560 6560 6560 6560 0
365 20241209 153600 2121256750 6560 6560 6560 6560 0
366 20241209 153500 2121256750 6560 6560 6560 6560 0
367 20241209 153400 2121256750 6560 6560 6560 6560 0
368 20241209 153300 2121256750 6560 6560 6560 6560 0
369 20241209 153200 2121256750 6560 6560 6560 6560 0
370 20241209 153100 2121256750 6560 6560 6560 6560 0
371 20241209 153000 2121256750 6560 6560 6560 6560 14435
372 20241209 152900 2026563150 6710 6710 6710 6710 0
373 20241209 152800 2026563150 6710 6710 6710 6710 0
374 20241209 152700 2026563150 6710 6710 6710 6710 0
375 20241209 152600 2026563150 6710 6710 6710 6710 0
376 20241209 152500 2026563150 6710 6710 6710 6710 0
377 20241209 152400 2026563150 6710 6710 6710 6710 0
378 20241209 152300 2026563150 6710 6710 6710 6710 0
379 20241209 152200 2026563150 6710 6710 6710 6710 0
380 20241209 152100 2026563150 6710 6710 6710 6710 0
381 20241209 152000 2026563150 6710 6710 6710 6710 0
382 20241209 151900 2026563150 6710 6700 6710 6680 109
383 20241209 151800 2025833530 6720 6680 6720 6680 759
384 20241209 151700 2020746000 6670 6720 6720 6670 480
385 20241209 151600 2017538970 6730 6740 6740 6730 6
386 20241209 151500 2017498580 6720 6720 6730 6690 2102
387 20241209 151400 2003381790 6730 6680 6730 6680 721
388 20241209 151300 1998537690 6720 6680 6720 6680 383
389 20241209 151200 1995965980 6670 6670 6690 6660 856
390 20241209 151100 1990247000 6670 6740 6740 6650 2589
391 20241209 151000 1972952090 6740 6740 6740 6740 240
392 20241209 150900 1971334490 6770 6740 6770 6740 736
393 20241209 150800 1966371440 6740 6740 6760 6740 509
394 20241209 150700 1962939030 6740 6760 6760 6740 432
395 20241209 150600 1960022110 6760 6770 6770 6760 133
396 20241209 150500 1959122120 6780 6770 6780 6760 1335
397 20241209 150400 1950085230 6760 6780 6780 6760 188
398 20241209 150300 1948813350 6780 6780 6780 6780 25
399 20241209 150200 1948643850 6780 6750 6780 6750 1263
400 20241209 150100 1940081220 6740 6740 6760 6740 1125
401 20241209 150000 1932485650 6740 6750 6750 6740 862
402 20241209 145900 1926669520 6750 6750 6760 6750 395
403 20241209 145800 1924002410 6760 6760 6760 6750 1045
404 20241209 145700 1916938660 6770 6770 6770 6770 12
405 20241209 145600 1916857420 6750 6780 6780 6750 1320
406 20241209 145500 1907918700 6780 6760 6780 6760 731
407 20241209 145400 1902966030 6730 6760 6760 6730 12
408 20241209 145300 1902885240 6760 6760 6760 6750 263
409 20241209 145200 1901108340 6760 6750 6760 6750 120
410 20241209 145100 1900298080 6740 6750 6750 6720 15
411 20241209 145000 1900197210 6750 6730 6750 6710 298
412 20241209 144900 1898192050 6730 6730 6730 6700 232
413 20241209 144800 1896631410 6730 6700 6730 6690 2754
414 20241209 144700 1878175950 6700 6720 6720 6700 1987
415 20241209 144600 1864856660 6730 6730 6730 6710 1051
416 20241209 144500 1857794090 6730 6720 6730 6720 36
417 20241209 144400 1857551930 6730 6730 6730 6720 1258
418 20241209 144300 1849086520 6730 6740 6750 6730 337
419 20241209 144200 1846815210 6740 6740 6740 6730 1075
420 20241209 144100 1839570340 6740 6730 6740 6730 984
421 20241209 144000 1832938350 6730 6710 6730 6710 237
422 20241209 143900 1831347820 6710 6720 6720 6710 325
423 20241209 143800 1829166950 6720 6710 6720 6710 1180
424 20241209 143700 1821247810 6710 6740 6740 6710 1326
425 20241209 143600 1812335790 6740 6740 6750 6740 230
426 20241209 143500 1810785580 6740 6780 6780 6740 887
427 20241209 143400 1804795710 6760 6750 6760 6750 219
428 20241209 143300 1803317340 6750 6750 6750 6750 69
429 20241209 143200 1802851590 6750 6750 6750 6750 1334
430 20241209 143100 1793847090 6750 6750 6750 6750 36
431 20241209 143000 1793604090 6750 6750 6750 6750 387
432 20241209 142900 1790991840 6760 6760 6760 6760 106
433 20241209 142800 1790275280 6760 6760 6760 6760 84
434 20241209 142700 1789707440 6770 6790 6790 6770 318
435 20241209 142600 1787548410 6790 6770 6790 6770 354
436 20241209 142500 1785147770 6800 6800 6800 6800 100
437 20241209 142400 1784467770 6800 6800 6800 6800 7
438 20241209 142300 1784420170 6770 6800 6800 6770 179
439 20241209 142200 1783203750 6800 6800 6800 6800 565
440 20241209 142100 1779361750 6810 6810 6810 6810 47
441 20241209 142000 1779041680 6800 6800 6810 6800 175
442 20241209 141900 1777850450 6800 6790 6800 6790 973
443 20241209 141800 1771242950 6760 6780 6780 6760 148
444 20241209 141700 1770241110 6780 6780 6780 6780 2
445 20241209 141600 1770227550 6780 6780 6780 6780 50
446 20241209 141500 1769888550 6770 6760 6770 6760 65
447 20241209 141400 1769448510 6760 6760 6760 6760 6
448 20241209 141300 1769407950 6770 6760 6770 6760 98
449 20241209 141200 1768745460 6760 6760 6760 6760 29
450 20241209 141100 1768549420 6760 6760 6760 6760 17
451 20241209 141000 1768434500 6770 6780 6790 6770 182
452 20241209 140900 1767200540 6780 6790 6790 6770 167
453 20241209 140800 1766067020 6790 6780 6790 6780 2
454 20241209 140700 1766053450 6770 6790 6790 6770 38
455 20241209 140600 1765795490 6770 6790 6790 6770 344
456 20241209 140500 1763463310 6790 6780 6790 6780 3
457 20241209 140400 1763442960 6770 6790 6790 6770 104
458 20241209 140300 1762738680 6790 6790 6790 6790 8
459 20241209 140200 1762684360 6790 6790 6790 6790 0
460 20241209 140100 1762684360 6790 6790 6790 6790 1
461 20241209 140000 1762677570 6780 6790 6790 6780 32
462 20241209 135900 1762460500 6800 6780 6800 6780 135
463 20241209 135800 1761545180 6800 6810 6820 6800 102
464 20241209 135700 1760849660 6810 6790 6810 6790 154
465 20241209 135600 1759803930 6780 6800 6820 6780 263
466 20241209 135500 1758011820 6810 6790 6820 6790 236
467 20241209 135400 1756405030 6800 6770 6800 6770 211
468 20241209 135300 1754974130 6790 6830 6830 6790 95
469 20241209 135200 1754328400 6830 6840 6840 6820 76
470 20241209 135100 1753809430 6840 6820 6840 6810 523
471 20241209 135000 1750238020 6790 6820 6820 6780 386
472 20241209 134900 1747608510 6820 6740 6830 6740 2148
473 20241209 134800 1733030770 6740 6740 6740 6740 1
474 20241209 134700 1733024030 6730 6740 6740 6730 330
475 20241209 134600 1730801200 6750 6750 6750 6750 300
476 20241209 134500 1728776200 6740 6750 6750 6740 336
477 20241209 134400 1726510560 6770 6760 6770 6740 677
478 20241209 134300 1721933910 6760 6760 6760 6760 55
479 20241209 134200 1721562110 6760 6750 6760 6750 410
480 20241209 134100 1718791510 6750 6750 6750 6750 297
481 20241209 134000 1716786760 6740 6750 6750 6740 293
482 20241209 133900 1714809110 6760 6760 6760 6760 0
483 20241209 133800 1714809110 6760 6770 6770 6750 734
484 20241209 133700 1709849370 6760 6760 6760 6760 47
485 20241209 133600 1709531650 6760 6750 6760 6740 1266
486 20241209 133500 1700988520 6740 6740 6750 6740 183
487 20241209 133400 1699755000 6740 6700 6740 6700 1033
488 20241209 133300 1692803360 6680 6690 6690 6680 101
489 20241209 133200 1692128170 6690 6690 6690 6690 0
490 20241209 133100 1692128170 6690 6690 6690 6690 634
491 20241209 133000 1687886710 6700 6690 6700 6690 198
492 20241209 132900 1686562080 6690 6700 6700 6690 276
493 20241209 132800 1684714160 6700 6700 6700 6700 100
494 20241209 132700 1684044160 6700 6700 6700 6700 46
495 20241209 132600 1683735960 6690 6690 6690 6690 1
496 20241209 132500 1683729270 6700 6680 6700 6680 323
497 20241209 132400 1681565770 6670 6680 6680 6670 75
498 20241209 132300 1681065270 6700 6710 6720 6700 725
499 20241209 132200 1676207650 6720 6720 6720 6720 0
500 20241209 132100 1676207650 6720 6720 6720 6720 0
501 20241209 132000 1676207650 6720 6720 6720 6720 0
502 20241209 131900 1676207650 6720 6700 6720 6700 80
503 20241209 131800 1675670750 6700 6710 6710 6700 90
504 20241209 131700 1675066950 6710 6690 6710 6690 141
505 20241209 131600 1674123060 6680 6680 6680 6680 29
506 20241209 131500 1673929340 6650 6650 6650 6650 5
507 20241209 131400 1673896090 6670 6670 6670 6670 100
508 20241209 131300 1673229090 6630 6630 6630 6630 45
509 20241209 131200 1672930740 6660 6600 6660 6600 130
510 20241209 131100 1672066140 6600 6630 6630 6600 435
511 20241209 131000 1669194870 6630 6630 6630 6630 290
512 20241209 130900 1667272170 6590 6600 6600 6590 180
513 20241209 130800 1666085270 6590 6610 6610 6590 1409
514 20241209 130700 1656793530 6600 6620 6620 6580 136
515 20241209 130600 1655896080 6600 6600 6600 6600 0
516 20241209 130500 1655896080 6600 6610 6610 6550 4328
517 20241209 130400 1627445050 6620 6620 6620 6620 0
518 20241209 130300 1627445050 6620 6610 6620 6600 3695
519 20241209 130200 1603026250 6640 6620 6640 6610 1673
520 20241209 130100 1591964170 6640 6630 6640 6620 251
521 20241209 130000 1590299520 6630 6640 6650 6630 1236
522 20241209 125900 1582099000 6640 6640 6640 6640 60
523 20241209 125800 1581700600 6640 6650 6650 6640 41
524 20241209 125700 1581428210 6640 6650 6650 6640 291
525 20241209 125600 1579495570 6640 6640 6640 6640 539
526 20241209 125500 1575916610 6640 6650 6650 6640 403
527 20241209 125400 1573240680 6640 6640 6640 6640 0
528 20241209 125300 1573240680 6640 6640 6640 6640 100
529 20241209 125200 1572576680 6670 6670 6670 6670 141
530 20241209 125100 1571636210 6680 6640 6680 6630 423
531 20241209 125000 1568831260 6630 6650 6650 6630 488
532 20241209 124900 1565587400 6650 6650 6650 6640 493
533 20241209 124800 1562313800 6650 6670 6670 6650 85
534 20241209 124700 1561748140 6670 6670 6670 6670 0
535 20241209 124600 1561748140 6670 6670 6670 6670 115
536 20241209 124500 1560981090 6670 6700 6700 6670 513
537 20241209 124400 1557558620 6680 6700 6700 6680 3
538 20241209 124300 1557538560 6690 6690 6690 6690 4
539 20241209 124200 1557511800 6670 6670 6670 6670 0
540 20241209 124100 1557511800 6670 6670 6670 6660 470
541 20241209 124000 1554377100 6650 6650 6650 6650 39
542 20241209 123900 1554117750 6650 6650 6650 6650 1000
543 20241209 123800 1547467750 6650 6650 6650 6650 0
544 20241209 123700 1547467750 6650 6650 6650 6650 230
545 20241209 123600 1545938250 6650 6650 6650 6650 500
546 20241209 123500 1542613250 6650 6660 6660 6650 378
547 20241209 123400 1540095780 6670 6670 6670 6670 81
548 20241209 123300 1539555510 6670 6710 6710 6670 1461
549 20241209 123200 1529784320 6720 6720 6720 6720 0
550 20241209 123100 1529784320 6720 6710 6720 6710 25
551 20241209 123000 1529616370 6690 6710 6710 6690 75
552 20241209 122900 1529114420 6720 6720 6720 6720 0
553 20241209 122800 1529114420 6720 6720 6720 6720 450
554 20241209 122700 1526090420 6700 6700 6700 6700 0
555 20241209 122600 1526090420 6700 6690 6700 6690 403
556 20241209 122500 1523393680 6690 6680 6690 6670 396
557 20241209 122400 1520748510 6690 6690 6690 6690 4
558 20241209 122300 1520721750 6690 6690 6690 6690 507
559 20241209 122200 1517329920 6690 6690 6690 6690 1
560 20241209 122100 1517323230 6690 6690 6690 6690 781
561 20241209 122000 1512098340 6700 6700 6700 6700 0
562 20241209 121900 1512098340 6700 6700 6700 6700 0
563 20241209 121800 1512098340 6700 6700 6700 6700 100
564 20241209 121700 1511428340 6710 6710 6710 6710 0
565 20241209 121600 1511428340 6710 6750 6750 6710 1237
566 20241209 121500 1503109320 6710 6710 6710 6710 1
567 20241209 121400 1503102610 6710 6740 6750 6710 84
568 20241209 121300 1502536540 6710 6710 6750 6710 466
569 20241209 121200 1499408790 6710 6710 6710 6700 1096
570 20241209 121100 1492055580 6710 6700 6710 6700 509
571 20241209 121000 1488644630 6700 6710 6710 6700 59
572 20241209 120900 1488249310 6700 6700 6700 6700 0
573 20241209 120800 1488249310 6700 6700 6700 6700 695
574 20241209 120700 1483592810 6700 6690 6700 6690 238
575 20241209 120600 1481998700 6690 6680 6690 6680 83
576 20241209 120500 1481444250 6680 6680 6680 6680 31
577 20241209 120400 1481237170 6680 6660 6680 6660 962
578 20241209 120300 1474820860 6670 6670 6670 6670 0
579 20241209 120200 1474820860 6670 6670 6670 6670 1
580 20241209 120100 1474814190 6660 6660 6660 6660 0
581 20241209 120000 1474814190 6660 6640 6660 6640 160
582 20241209 115900 1473751590 6640 6640 6640 6640 406
583 20241209 115800 1471055750 6640 6650 6650 6640 872
584 20241209 115700 1465259050 6650 6670 6670 6650 145
585 20241209 115600 1464292060 6670 6670 6670 6670 663
586 20241209 115500 1459869850 6640 6660 6660 6640 1500
587 20241209 115400 1449894990 6660 6660 6660 6660 64
588 20241209 115300 1449468750 6650 6650 6650 6650 0
589 20241209 115200 1449468750 6650 6670 6670 6650 104
590 20241209 115100 1448775150 6660 6670 6670 6660 71
591 20241209 115000 1448302280 6700 6700 6700 6700 12
592 20241209 114900 1448221880 6700 6700 6700 6700 0
593 20241209 114800 1448221880 6700 6700 6700 6700 0
594 20241209 114700 1448221880 6700 6700 6700 6700 0
595 20241209 114600 1448221880 6700 6700 6700 6700 1
596 20241209 114500 1448215180 6710 6660 6710 6660 19
597 20241209 114400 1448087740 6660 6660 6660 6660 50
598 20241209 114300 1447754740 6650 6680 6680 6650 528
599 20241209 114200 1444237550 6680 6680 6680 6680 6
600 20241209 114100 1444197470 6710 6670 6710 6670 104
601 20241209 114000 1443503660 6670 6670 6670 6670 1
602 20241209 113900 1443496990 6670 6710 6720 6670 783
603 20241209 113800 1438251800 6710 6670 6710 6670 208
604 20241209 113700 1436862760 6670 6670 6670 6670 200
605 20241209 113600 1435528760 6670 6700 6700 6670 877
606 20241209 113500 1429678330 6660 6660 6660 6660 100
607 20241209 113400 1429012330 6650 6660 6660 6650 200
608 20241209 113300 1427682200 6660 6680 6680 6660 185
609 20241209 113200 1426450070 6680 6690 6690 6660 324
610 20241209 113100 1424288100 6680 6700 6700 6680 709
611 20241209 113000 1419551960 6700 6680 6700 6680 52
612 20241209 112900 1419204570 6680 6680 6680 6680 0
613 20241209 112800 1419204570 6680 6700 6700 6670 32
614 20241209 112700 1418990830 6690 6680 6690 6680 19
615 20241209 112600 1418863900 6680 6680 6680 6680 0
616 20241209 112500 1418863900 6680 6680 6680 6680 3
617 20241209 112400 1418843860 6680 6680 6680 6680 134
618 20241209 112300 1417948740 6690 6700 6700 6690 91
619 20241209 112200 1417339700 6710 6710 6710 6710 30
620 20241209 112100 1417138400 6700 6700 6710 6700 67
621 20241209 112000 1416689490 6680 6680 6680 6680 0
622 20241209 111900 1416689490 6680 6680 6680 6680 0
623 20241209 111800 1416689490 6680 6670 6680 6670 18
624 20241209 111700 1416569420 6660 6680 6680 6660 416
625 20241209 111600 1413797860 6680 6680 6680 6680 560
626 20241209 111500 1410057060 6680 6680 6680 6660 849
627 20241209 111400 1404386420 6660 6700 6700 6660 1352
628 20241209 111300 1395362220 6690 6710 6710 6690 1006
629 20241209 111200 1388623070 6710 6720 6720 6710 11
630 20241209 111100 1388549250 6710 6710 6710 6710 384
631 20241209 111000 1385972610 6710 6710 6710 6710 268
632 20241209 110900 1384174330 6710 6710 6710 6710 13
633 20241209 110800 1384087100 6700 6720 6720 6700 1025
634 20241209 110700 1377204080 6730 6730 6730 6730 31
635 20241209 110600 1376995450 6730 6730 6730 6730 33
636 20241209 110500 1376773360 6710 6740 6760 6710 531
637 20241209 110400 1373204300 6710 6710 6710 6710 24
638 20241209 110300 1373043260 6710 6760 6770 6700 673
639 20241209 110200 1368528170 6730 6710 6730 6710 16
640 20241209 110100 1368420590 6700 6730 6730 6700 29
641 20241209 110000 1368225990 6720 6720 6720 6720 111
642 20241209 105900 1367480070 6720 6720 6720 6720 1
643 20241209 105800 1367473350 6690 6690 6690 6690 120
644 20241209 105700 1366670550 6680 6690 6690 6680 423
645 20241209 105600 1363844900 6690 6720 6730 6680 1446
646 20241209 105500 1354135430 6720 6720 6720 6720 0
647 20241209 105400 1354135430 6720 6730 6740 6720 153
648 20241209 105300 1353106250 6730 6730 6730 6730 2
649 20241209 105200 1353092790 6740 6740 6740 6710 391
650 20241209 105100 1350467950 6700 6720 6740 6700 805
651 20241209 105000 1345073710 6720 6720 6730 6700 997
652 20241209 104900 1338389840 6730 6740 6740 6720 568
653 20241209 104800 1334567100 6740 6740 6740 6740 510
654 20241209 104700 1331129700 6740 6810 6810 6740 1082
655 20241209 104600 1323811230 6810 6770 6810 6760 345
656 20241209 104500 1321471090 6780 6840 6840 6780 292
657 20241209 104400 1319487590 6870 6800 6900 6790 1519
658 20241209 104300 1309095310 6800 6820 6850 6800 1641
659 20241209 104200 1297878330 6790 6920 6970 6780 5737
660 20241209 104100 1258562840 6920 6740 6970 6740 10781
661 20241209 104000 1184914990 6740 6720 6740 6710 501
662 20241209 103900 1181551220 6710 6740 6760 6710 16884
663 20241209 103800 1067898450 6710 6690 6710 6680 1238
664 20241209 103700 1059596440 6690 6680 6690 6670 564
665 20241209 103600 1055833810 6680 6660 6680 6650 1862
666 20241209 103500 1043416560 6670 6680 6680 6670 778
667 20241209 103400 1038221170 6680 6690 6700 6680 568
668 20241209 103300 1034421910 6700 6710 6710 6700 38
669 20241209 103200 1034166960 6670 6690 6690 6670 1270
670 20241209 103100 1025685600 6680 6690 6690 6680 1519
671 20241209 103000 1015535660 6680 6680 6680 6680 0
672 20241209 102900 1015535660 6680 6710 6710 6680 495
673 20241209 102800 1012227260 6690 6710 6710 6690 770
674 20241209 102700 1007067130 6740 6710 6740 6710 250
675 20241209 102600 1005385510 6700 6700 6710 6700 1412
676 20241209 102500 995914750 6700 6670 6700 6670 430
677 20241209 102400 993034510 6670 6660 6670 6660 683
678 20241209 102300 988480280 6620 6630 6630 6620 551
679 20241209 102200 984831450 6620 6640 6650 6620 209
680 20241209 102100 983446560 6610 6640 6640 6580 2502
681 20241209 102000 966904610 6640 6640 6670 6640 660
682 20241209 101900 962521100 6640 6650 6670 6640 2981
683 20241209 101800 942716170 6650 6680 6700 6650 1024
684 20241209 101700 935864890 6680 6690 6690 6680 82
685 20241209 101600 935316620 6670 6680 6680 6660 606
686 20241209 101500 931277260 6680 6690 6690 6680 1627
687 20241209 101400 920408400 6680 6690 6690 6680 237
688 20241209 101300 918824200 6690 6690 6690 6690 22
689 20241209 101200 918677020 6690 6710 6710 6680 1616
690 20241209 101100 907866430 6710 6730 6730 6710 99
691 20241209 101000 907201810 6730 6730 6740 6710 126
692 20241209 100900 906355180 6740 6710 6740 6700 1306
693 20241209 100800 897581570 6730 6730 6730 6710 555
694 20241209 100700 893849470 6730 6720 6730 6720 7
695 20241209 100600 893802420 6720 6700 6720 6700 113
696 20241209 100500 893043080 6690 6690 6690 6690 500
697 20241209 100400 889698080 6690 6730 6730 6690 1171
698 20241209 100300 881841890 6730 6730 6730 6730 254
699 20241209 100200 880132470 6720 6730 6730 6720 322
700 20241209 100100 877968610 6720 6720 6730 6720 802
701 20241209 100000 872577160 6730 6730 6730 6720 34
702 20241209 095900 872348470 6720 6730 6730 6720 166
703 20241209 095800 871232830 6720 6710 6730 6710 137
704 20241209 095700 870312610 6670 6670 6670 6670 0
705 20241209 095600 870312610 6670 6650 6690 6650 448
706 20241209 095500 867330030 6650 6670 6690 6650 199
707 20241209 095400 866006600 6650 6700 6700 6650 2497
708 20241209 095300 849354710 6700 6700 6710 6700 660
709 20241209 095200 844930910 6700 6740 6740 6700 2481
710 20241209 095100 828291150 6710 6710 6710 6710 2
711 20241209 095000 828277730 6710 6750 6750 6710 664
712 20241209 094900 823813360 6750 6750 6750 6750 144
713 20241209 094800 822841360 6750 6750 6750 6750 11
714 20241209 094700 822767110 6750 6730 6750 6730 568
715 20241209 094600 818938850 6730 6730 6730 6730 154
716 20241209 094500 817902430 6730 6690 6730 6690 322
717 20241209 094400 815735410 6690 6690 6730 6690 268
718 20241209 094300 813937670 6730 6690 6730 6680 512
719 20241209 094200 810498670 6690 6720 6720 6690 283
720 20241209 094100 808600200 6730 6710 6730 6710 2049
721 20241209 094000 794830930 6700 6690 6700 6660 361
722 20241209 093900 792417680 6690 6710 6710 6650 1649
723 20241209 093800 781444930 6650 6700 6710 6650 562
724 20241209 093700 777697930 6710 6660 6710 6660 563
725 20241209 093600 773932380 6640 6710 6720 6640 8943
726 20241209 093500 714246640 6690 6760 6770 6550 8865
727 20241209 093400 655317140 6770 6760 6780 6760 133
728 20241209 093300 654416690 6780 6810 6810 6780 546
729 20241209 093200 650708980 6800 6790 6800 6730 755
730 20241209 093100 645578410 6790 6760 6790 6700 2964
731 20241209 093000 625634780 6770 6780 6780 6770 64
732 20241209 092900 625201170 6780 6750 6790 6730 2739
733 20241209 092800 606724200 6780 6760 6780 6730 2159
734 20241209 092700 592096030 6780 6800 6800 6750 679
735 20241209 092600 587486120 6800 6810 6810 6740 1006
736 20241209 092500 580670520 6750 6820 6820 6740 1438
737 20241209 092400 570922110 6820 6800 6830 6780 1504
738 20241209 092300 560705370 6830 6830 6830 6780 2325
739 20241209 092200 544922300 6800 6870 6870 6780 2801
740 20241209 092100 525845750 6840 6840 6870 6810 3219
741 20241209 092000 503883200 6850 6800 6850 6800 1600
742 20241209 091900 492987470 6800 6870 6880 6800 4891
743 20241209 091800 459572440 6880 6890 6900 6860 2177
744 20241209 091700 444603390 6900 6920 6920 6880 2379
745 20241209 091600 428201010 6930 6900 6940 6880 1904
746 20241209 091500 415094360 6940 6940 6950 6900 1165
747 20241209 091400 407017350 6890 6940 6940 6870 955
748 20241209 091300 400429910 6950 6910 6950 6900 2644
749 20241209 091200 382172410 6950 6950 6950 6910 3517
750 20241209 091100 357867440 6910 6940 6950 6910 590
751 20241209 091000 353782360 6950 6960 6960 6940 962
752 20241209 090900 347098130 6900 6920 6940 6900 4068
753 20241209 090800 318996820 6920 6950 6960 6920 781
754 20241209 090700 313573590 6950 6950 6950 6900 1471
755 20241209 090600 303406730 6950 6920 6950 6880 3795
756 20241209 090500 277174920 6920 6880 6920 6840 2422
757 20241209 090400 260548600 6870 6900 6910 6850 1351
758 20241209 090300 251252870 6890 6940 6940 6880 6290
759 20241209 090200 207786910 6940 6980 6990 6920 3474
760 20241209 090100 183656090 6970 6940 7020 6910 3984
761 20241209 090000 156005150 6910 6990 7150 6910 22303