ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-12-05 2775 candle_min

Browse Source
This commit is contained in:
ened
2024-12-05 22:02:42 +09:00
parent c945b6799b
commit d3aa739b9c
2775 changed files with 1822687 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

731
290550/min/candle-20241205.csv Normal file
View File

@@ -0,0 +1,731 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241205,210900,1409304340,6750,6750,6750,6750,3141
20241205,210800,1409304340,6750,6750,6750,6750,0
20241205,210700,1409304340,6750,6750,6750,6750,0
20241205,210600,1409304340,6750,6750,6750,6750,0
20241205,210500,1409304340,6750,6750,6750,6750,0
20241205,210400,1409304340,6750,6750,6750,6750,0
20241205,210300,1409304340,6750,6750,6750,6750,0
20241205,210200,1409304340,6750,6750,6750,6750,0
20241205,210100,1409304340,6750,6750,6750,6750,0
20241205,210000,1409304340,6750,6750,6750,6750,0
20241205,205900,1409304340,6750,6750,6750,6750,0
20241205,205800,1409304340,6750,6750,6750,6750,0
20241205,205700,1409304340,6750,6750,6750,6750,0
20241205,205600,1409304340,6750,6750,6750,6750,0
20241205,205500,1409304340,6750,6750,6750,6750,0
20241205,205400,1409304340,6750,6750,6750,6750,0
20241205,205300,1409304340,6750,6750,6750,6750,0
20241205,205200,1409304340,6750,6750,6750,6750,0
20241205,205100,1409304340,6750,6750,6750,6750,0
20241205,205000,1409304340,6750,6750,6750,6750,0
20241205,204900,1409304340,6750,6750,6750,6750,0
20241205,204800,1409304340,6750,6750,6750,6750,0
20241205,204700,1409304340,6750,6750,6750,6750,0
20241205,204600,1409304340,6750,6750,6750,6750,0
20241205,204500,1409304340,6750,6750,6750,6750,0
20241205,204400,1409304340,6750,6750,6750,6750,0
20241205,204300,1409304340,6750,6750,6750,6750,0
20241205,204200,1409304340,6750,6750,6750,6750,0
20241205,204100,1409304340,6750,6750,6750,6750,0
20241205,204000,1409304340,6750,6750,6750,6750,0
20241205,203900,1409304340,6750,6750,6750,6750,3141
20241205,203800,1409304340,6750,6750,6750,6750,0
20241205,203700,1409304340,6750,6750,6750,6750,0
20241205,203600,1409304340,6750,6750,6750,6750,0
20241205,203500,1409304340,6750,6750,6750,6750,0
20241205,203400,1409304340,6750,6750,6750,6750,0
20241205,203300,1409304340,6750,6750,6750,6750,0
20241205,203200,1409304340,6750,6750,6750,6750,0
20241205,203100,1409304340,6750,6750,6750,6750,0
20241205,203000,1409304340,6750,6750,6750,6750,0
20241205,202900,1409304340,6750,6750,6750,6750,0
20241205,202800,1409304340,6750,6750,6750,6750,0
20241205,202700,1409304340,6750,6750,6750,6750,0
20241205,202600,1409304340,6750,6750,6750,6750,0
20241205,202500,1409304340,6750,6750,6750,6750,0
20241205,202400,1409304340,6750,6750,6750,6750,0
20241205,202300,1409304340,6750,6750,6750,6750,0
20241205,202200,1409304340,6750,6750,6750,6750,0
20241205,202100,1409304340,6750,6750,6750,6750,0
20241205,202000,1409304340,6750,6750,6750,6750,0
20241205,201900,1409304340,6750,6750,6750,6750,0
20241205,201800,1409304340,6750,6750,6750,6750,0
20241205,201700,1409304340,6750,6750,6750,6750,0
20241205,201600,1409304340,6750,6750,6750,6750,0
20241205,201500,1409304340,6750,6750,6750,6750,0
20241205,201400,1409304340,6750,6750,6750,6750,0
20241205,201300,1409304340,6750,6750,6750,6750,0
20241205,201200,1409304340,6750,6750,6750,6750,0
20241205,201100,1409304340,6750,6750,6750,6750,0
20241205,201000,1409304340,6750,6750,6750,6750,0
20241205,200900,1409304340,6750,6750,6750,6750,3141
20241205,200800,1409304340,6750,6750,6750,6750,0
20241205,200700,1409304340,6750,6750,6750,6750,0
20241205,200600,1409304340,6750,6750,6750,6750,0
20241205,200500,1409304340,6750,6750,6750,6750,0
20241205,200400,1409304340,6750,6750,6750,6750,0
20241205,200300,1409304340,6750,6750,6750,6750,0
20241205,200200,1409304340,6750,6750,6750,6750,0
20241205,200100,1409304340,6750,6750,6750,6750,0
20241205,200000,1409304340,6750,6750,6750,6750,0
20241205,195900,1409304340,6750,6750,6750,6750,0
20241205,195800,1409304340,6750,6750,6750,6750,0
20241205,195700,1409304340,6750,6750,6750,6750,0
20241205,195600,1409304340,6750,6750,6750,6750,0
20241205,195500,1409304340,6750,6750,6750,6750,0
20241205,195400,1409304340,6750,6750,6750,6750,0
20241205,195300,1409304340,6750,6750,6750,6750,0
20241205,195200,1409304340,6750,6750,6750,6750,0
20241205,195100,1409304340,6750,6750,6750,6750,0
20241205,195000,1409304340,6750,6750,6750,6750,0
20241205,194900,1409304340,6750,6750,6750,6750,0
20241205,194800,1409304340,6750,6750,6750,6750,0
20241205,194700,1409304340,6750,6750,6750,6750,0
20241205,194600,1409304340,6750,6750,6750,6750,0
20241205,194500,1409304340,6750,6750,6750,6750,0
20241205,194400,1409304340,6750,6750,6750,6750,0
20241205,194300,1409304340,6750,6750,6750,6750,0
20241205,194200,1409304340,6750,6750,6750,6750,0
20241205,194100,1409304340,6750,6750,6750,6750,0
20241205,194000,1409304340,6750,6750,6750,6750,0
20241205,193900,1409304340,6750,6750,6750,6750,3141
20241205,193800,1409304340,6750,6750,6750,6750,0
20241205,193700,1409304340,6750,6750,6750,6750,0
20241205,193600,1409304340,6750,6750,6750,6750,0
20241205,193500,1409304340,6750,6750,6750,6750,0
20241205,193400,1409304340,6750,6750,6750,6750,0
20241205,193300,1409304340,6750,6750,6750,6750,0
20241205,193200,1409304340,6750,6750,6750,6750,0
20241205,193100,1409304340,6750,6750,6750,6750,0
20241205,193000,1409304340,6750,6750,6750,6750,0
20241205,192900,1409304340,6750,6750,6750,6750,0
20241205,192800,1409304340,6750,6750,6750,6750,0
20241205,192700,1409304340,6750,6750,6750,6750,0
20241205,192600,1409304340,6750,6750,6750,6750,0
20241205,192500,1409304340,6750,6750,6750,6750,0
20241205,192400,1409304340,6750,6750,6750,6750,0
20241205,192300,1409304340,6750,6750,6750,6750,0
20241205,192200,1409304340,6750,6750,6750,6750,0
20241205,192100,1409304340,6750,6750,6750,6750,0
20241205,192000,1409304340,6750,6750,6750,6750,0
20241205,191900,1409304340,6750,6750,6750,6750,0
20241205,191800,1409304340,6750,6750,6750,6750,0
20241205,191700,1409304340,6750,6750,6750,6750,0
20241205,191600,1409304340,6750,6750,6750,6750,0
20241205,191500,1409304340,6750,6750,6750,6750,0
20241205,191400,1409304340,6750,6750,6750,6750,0
20241205,191300,1409304340,6750,6750,6750,6750,0
20241205,191200,1409304340,6750,6750,6750,6750,0
20241205,191100,1409304340,6750,6750,6750,6750,0
20241205,191000,1409304340,6750,6750,6750,6750,0
20241205,190900,1409304340,6750,6750,6750,6750,3141
20241205,190800,1409304340,6750,6750,6750,6750,0
20241205,190700,1409304340,6750,6750,6750,6750,0
20241205,190600,1409304340,6750,6750,6750,6750,0
20241205,190500,1409304340,6750,6750,6750,6750,0
20241205,190400,1409304340,6750,6750,6750,6750,0
20241205,190300,1409304340,6750,6750,6750,6750,0
20241205,190200,1409304340,6750,6750,6750,6750,0
20241205,190100,1409304340,6750,6750,6750,6750,0
20241205,190000,1409304340,6750,6750,6750,6750,0
20241205,185900,1409304340,6750,6750,6750,6750,0
20241205,185800,1409304340,6750,6750,6750,6750,0
20241205,185700,1409304340,6750,6750,6750,6750,0
20241205,185600,1409304340,6750,6750,6750,6750,0
20241205,185500,1409304340,6750,6750,6750,6750,0
20241205,185400,1409304340,6750,6750,6750,6750,0
20241205,185300,1409304340,6750,6750,6750,6750,0
20241205,185200,1409304340,6750,6750,6750,6750,0
20241205,185100,1409304340,6750,6750,6750,6750,0
20241205,185000,1409304340,6750,6750,6750,6750,0
20241205,184900,1409304340,6750,6750,6750,6750,0
20241205,184800,1409304340,6750,6750,6750,6750,0
20241205,184700,1409304340,6750,6750,6750,6750,0
20241205,184600,1409304340,6750,6750,6750,6750,0
20241205,184500,1409304340,6750,6750,6750,6750,0
20241205,184400,1409304340,6750,6750,6750,6750,0
20241205,184300,1409304340,6750,6750,6750,6750,0
20241205,184200,1409304340,6750,6750,6750,6750,0
20241205,184100,1409304340,6750,6750,6750,6750,0
20241205,184000,1409304340,6750,6750,6750,6750,0
20241205,183900,1409304340,6750,6750,6750,6750,3141
20241205,183800,1409304340,6750,6750,6750,6750,0
20241205,183700,1409304340,6750,6750,6750,6750,0
20241205,183600,1409304340,6750,6750,6750,6750,0
20241205,183500,1409304340,6750,6750,6750,6750,0
20241205,183400,1409304340,6750,6750,6750,6750,0
20241205,183300,1409304340,6750,6750,6750,6750,0
20241205,183200,1409304340,6750,6750,6750,6750,0
20241205,183100,1409304340,6750,6750,6750,6750,0
20241205,183000,1409304340,6750,6750,6750,6750,0
20241205,182900,1409304340,6750,6750,6750,6750,0
20241205,182800,1409304340,6750,6750,6750,6750,0
20241205,182700,1409304340,6750,6750,6750,6750,0
20241205,182600,1409304340,6750,6750,6750,6750,0
20241205,182500,1409304340,6750,6750,6750,6750,0
20241205,182400,1409304340,6750,6750,6750,6750,0
20241205,182300,1409304340,6750,6750,6750,6750,0
20241205,182200,1409304340,6750,6750,6750,6750,0
20241205,182100,1409304340,6750,6750,6750,6750,0
20241205,182000,1409304340,6750,6750,6750,6750,0
20241205,181900,1409304340,6750,6750,6750,6750,0
20241205,181800,1409304340,6750,6750,6750,6750,0
20241205,181700,1409304340,6750,6750,6750,6750,0
20241205,181600,1409304340,6750,6750,6750,6750,0
20241205,181500,1409304340,6750,6750,6750,6750,0
20241205,181400,1409304340,6750,6750,6750,6750,0
20241205,181300,1409304340,6750,6750,6750,6750,0
20241205,181200,1409304340,6750,6750,6750,6750,0
20241205,181100,1409304340,6750,6750,6750,6750,0
20241205,181000,1409304340,6750,6750,6750,6750,0
20241205,180900,1409304340,6750,6750,6750,6750,3141
20241205,180800,1409304340,6750,6750,6750,6750,0
20241205,180700,1409304340,6750,6750,6750,6750,0
20241205,180600,1409304340,6750,6750,6750,6750,0
20241205,180500,1409304340,6750,6750,6750,6750,0
20241205,180400,1409304340,6750,6750,6750,6750,0
20241205,180300,1409304340,6750,6750,6750,6750,0
20241205,180200,1409304340,6750,6750,6750,6750,0
20241205,180100,1409304340,6750,6750,6750,6750,0
20241205,180000,1409304340,6750,6750,6750,6750,0
20241205,175900,1409304340,6750,6750,6750,6750,0
20241205,175800,1409304340,6750,6750,6750,6750,0
20241205,175700,1409304340,6750,6750,6750,6750,0
20241205,175600,1409304340,6750,6750,6750,6750,0
20241205,175500,1409304340,6750,6750,6750,6750,0
20241205,175400,1409304340,6750,6750,6750,6750,0
20241205,175300,1409304340,6750,6750,6750,6750,0
20241205,175200,1409304340,6750,6750,6750,6750,0
20241205,175100,1409304340,6750,6750,6750,6750,0
20241205,175000,1409304340,6750,6750,6750,6750,0
20241205,174900,1409304340,6750,6750,6750,6750,0
20241205,174800,1409304340,6750,6750,6750,6750,0
20241205,174700,1409304340,6750,6750,6750,6750,0
20241205,174600,1409304340,6750,6750,6750,6750,0
20241205,174500,1409304340,6750,6750,6750,6750,0
20241205,174400,1409304340,6750,6750,6750,6750,0
20241205,174300,1409304340,6750,6750,6750,6750,0
20241205,174200,1409304340,6750,6750,6750,6750,0
20241205,174100,1409304340,6750,6750,6750,6750,0
20241205,174000,1409304340,6750,6750,6750,6750,0
20241205,173900,1409304340,6750,6750,6750,6750,3141
20241205,173800,1409304340,6750,6750,6750,6750,0
20241205,173700,1409304340,6750,6750,6750,6750,0
20241205,173600,1409304340,6750,6750,6750,6750,0
20241205,173500,1409304340,6750,6750,6750,6750,0
20241205,173400,1409304340,6750,6750,6750,6750,0
20241205,173300,1409304340,6750,6750,6750,6750,0
20241205,173200,1409304340,6750,6750,6750,6750,0
20241205,173100,1409304340,6750,6750,6750,6750,0
20241205,173000,1409304340,6750,6750,6750,6750,0
20241205,172900,1409304340,6750,6750,6750,6750,0
20241205,172800,1409304340,6750,6750,6750,6750,0
20241205,172700,1409304340,6750,6750,6750,6750,0
20241205,172600,1409304340,6750,6750,6750,6750,0
20241205,172500,1409304340,6750,6750,6750,6750,0
20241205,172400,1409304340,6750,6750,6750,6750,0
20241205,172300,1409304340,6750,6750,6750,6750,0
20241205,172200,1409304340,6750,6750,6750,6750,0
20241205,172100,1409304340,6750,6750,6750,6750,0
20241205,172000,1409304340,6750,6750,6750,6750,0
20241205,171900,1409304340,6750,6750,6750,6750,0
20241205,171800,1409304340,6750,6750,6750,6750,0
20241205,171700,1409304340,6750,6750,6750,6750,0
20241205,171600,1409304340,6750,6750,6750,6750,0
20241205,171500,1409304340,6750,6750,6750,6750,0
20241205,171400,1409304340,6750,6750,6750,6750,0
20241205,171300,1409304340,6750,6750,6750,6750,0
20241205,171200,1409304340,6750,6750,6750,6750,0
20241205,171100,1409304340,6750,6750,6750,6750,0
20241205,171000,1409304340,6750,6750,6750,6750,0
20241205,170900,1409304340,6750,6750,6750,6750,3141
20241205,170800,1409304340,6750,6750,6750,6750,0
20241205,170700,1409304340,6750,6750,6750,6750,0
20241205,170600,1409304340,6750,6750,6750,6750,0
20241205,170500,1409304340,6750,6750,6750,6750,0
20241205,170400,1409304340,6750,6750,6750,6750,0
20241205,170300,1409304340,6750,6750,6750,6750,0
20241205,170200,1409304340,6750,6750,6750,6750,0
20241205,170100,1409304340,6750,6750,6750,6750,0
20241205,170000,1409304340,6750,6750,6750,6750,0
20241205,165900,1409304340,6750,6750,6750,6750,0
20241205,165800,1409304340,6750,6750,6750,6750,0
20241205,165700,1409304340,6750,6750,6750,6750,0
20241205,165600,1409304340,6750,6750,6750,6750,0
20241205,165500,1409304340,6750,6750,6750,6750,0
20241205,165400,1409304340,6750,6750,6750,6750,0
20241205,165300,1409304340,6750,6750,6750,6750,0
20241205,165200,1409304340,6750,6750,6750,6750,0
20241205,165100,1409304340,6750,6750,6750,6750,0
20241205,165000,1409304340,6750,6750,6750,6750,0
20241205,164900,1409304340,6750,6750,6750,6750,0
20241205,164800,1409304340,6750,6750,6750,6750,0
20241205,164700,1409304340,6750,6750,6750,6750,0
20241205,164600,1409304340,6750,6750,6750,6750,0
20241205,164500,1409304340,6750,6750,6750,6750,0
20241205,164400,1409304340,6750,6750,6750,6750,0
20241205,164300,1409304340,6750,6750,6750,6750,0
20241205,164200,1409304340,6750,6750,6750,6750,0
20241205,164100,1409304340,6750,6750,6750,6750,0
20241205,164000,1409304340,6750,6750,6750,6750,0
20241205,163900,1409304340,6750,6750,6750,6750,3141
20241205,163800,1409304340,6750,6750,6750,6750,0
20241205,163700,1409304340,6750,6750,6750,6750,0
20241205,163600,1409304340,6750,6750,6750,6750,0
20241205,163500,1409304340,6750,6750,6750,6750,0
20241205,163400,1409304340,6750,6750,6750,6750,0
20241205,163300,1409304340,6750,6750,6750,6750,0
20241205,163200,1409304340,6750,6750,6750,6750,0
20241205,163100,1409304340,6750,6750,6750,6750,0
20241205,163000,1409304340,6750,6750,6750,6750,0
20241205,162900,1409304340,6750,6750,6750,6750,0
20241205,162800,1409304340,6750,6750,6750,6750,0
20241205,162700,1409304340,6750,6750,6750,6750,0
20241205,162600,1409304340,6750,6750,6750,6750,0
20241205,162500,1409304340,6750,6750,6750,6750,0
20241205,162400,1409304340,6750,6750,6750,6750,0
20241205,162300,1409304340,6750,6750,6750,6750,0
20241205,162200,1409304340,6750,6750,6750,6750,0
20241205,162100,1409304340,6750,6750,6750,6750,0
20241205,162000,1409304340,6750,6750,6750,6750,0
20241205,161900,1409304340,6750,6750,6750,6750,0
20241205,161800,1409304340,6750,6750,6750,6750,0
20241205,161700,1409304340,6750,6750,6750,6750,0
20241205,161600,1409304340,6750,6750,6750,6750,0
20241205,161500,1409304340,6750,6750,6750,6750,0
20241205,161400,1409304340,6750,6750,6750,6750,0
20241205,161300,1409304340,6750,6750,6750,6750,0
20241205,161200,1409304340,6750,6750,6750,6750,0
20241205,161100,1409304340,6750,6750,6750,6750,0
20241205,161000,1409304340,6750,6750,6750,6750,0
20241205,160900,1409304340,6750,6750,6750,6750,3141
20241205,160800,1409304340,6750,6750,6750,6750,0
20241205,160700,1409304340,6750,6750,6750,6750,0
20241205,160600,1409304340,6750,6750,6750,6750,0
20241205,160500,1409304340,6750,6750,6750,6750,0
20241205,160400,1409304340,6750,6750,6750,6750,0
20241205,160300,1409304340,6750,6750,6750,6750,0
20241205,160200,1409304340,6750,6750,6750,6750,0
20241205,160100,1409304340,6750,6750,6750,6750,0
20241205,160000,1409304340,6750,6750,6750,6750,0
20241205,155900,1409304340,6750,6750,6750,6750,0
20241205,155800,1409304340,6750,6750,6750,6750,0
20241205,155700,1409304340,6750,6750,6750,6750,0
20241205,155600,1409304340,6750,6750,6750,6750,0
20241205,155500,1409304340,6750,6750,6750,6750,0
20241205,155400,1409304340,6750,6750,6750,6750,0
20241205,155300,1409304340,6750,6750,6750,6750,0
20241205,155200,1409304340,6750,6750,6750,6750,0
20241205,155100,1409304340,6750,6750,6750,6750,0
20241205,155000,1409304340,6750,6750,6750,6750,0
20241205,154900,1409304340,6750,6750,6750,6750,0
20241205,154800,1409304340,6750,6750,6750,6750,0
20241205,154700,1409304340,6750,6750,6750,6750,0
20241205,154600,1409304340,6750,6750,6750,6750,0
20241205,154500,1409304340,6750,6750,6750,6750,0
20241205,154400,1409304340,6750,6750,6750,6750,0
20241205,154300,1409304340,6750,6750,6750,6750,0
20241205,154200,1409304340,6750,6750,6750,6750,0
20241205,154100,1409304340,6750,6750,6750,6750,0
20241205,154000,1409304340,6750,6750,6750,6750,0
20241205,153900,1409304340,6750,6750,6750,6750,3141
20241205,153800,1409304340,6750,6750,6750,6750,0
20241205,153700,1409304340,6750,6750,6750,6750,0
20241205,153600,1409304340,6750,6750,6750,6750,0
20241205,153500,1409304340,6750,6750,6750,6750,0
20241205,153400,1409304340,6750,6750,6750,6750,0
20241205,153300,1409304340,6750,6750,6750,6750,0
20241205,153200,1409304340,6750,6750,6750,6750,0
20241205,153100,1409304340,6750,6750,6750,6750,0
20241205,153000,1409304340,6750,6750,6750,6750,3141
20241205,152900,1388102590,6780,6780,6780,6780,0
20241205,152800,1388102590,6780,6780,6780,6780,0
20241205,152700,1388102590,6780,6780,6780,6780,0
20241205,152600,1388102590,6780,6780,6780,6780,0
20241205,152500,1388102590,6780,6780,6780,6780,0
20241205,152400,1388102590,6780,6780,6780,6780,0
20241205,152300,1388102590,6780,6780,6780,6780,0
20241205,152200,1388102590,6780,6780,6780,6780,0
20241205,152100,1388102590,6780,6780,6780,6780,0
20241205,152000,1388102590,6780,6780,6780,6780,0
20241205,151900,1388102590,6780,6750,6790,6750,828
20241205,151800,1382499020,6770,6780,6780,6770,7496
20241205,151700,1331745400,6790,6780,6790,6780,344
20241205,151600,1329412960,6790,6770,6790,6770,402
20241205,151500,1326690000,6780,6760,6780,6750,410
20241205,151400,1323914950,6770,6750,6770,6750,67
20241205,151300,1323462660,6770,6780,6780,6760,209
20241205,151200,1322047560,6780,6800,6800,6780,79
20241205,151100,1321511880,6800,6750,6800,6750,916
20241205,151000,1315316040,6760,6760,6760,6760,707
20241205,150900,1310536720,6760,6760,6760,6750,548
20241205,150800,1306836000,6750,6770,6770,6750,44
20241205,150700,1306538600,6760,6760,6770,6760,302
20241205,150600,1304497070,6770,6770,6770,6760,78
20241205,150500,1303969480,6760,6780,6780,6760,3
20241205,150400,1303949180,6790,6780,6790,6760,133
20241205,150300,1303049440,6800,6780,6810,6730,12043
20241205,150200,1221987460,6750,6760,6810,6750,9241
20241205,150100,1159537220,6770,6820,6820,6770,10962
20241205,150000,1085193040,6820,6820,6820,6820,152
20241205,145900,1084156400,6800,6810,6810,6800,75
20241205,145800,1083646300,6820,6810,6820,6810,191
20241205,145700,1082345580,6820,6820,6820,6800,79
20241205,145600,1081808120,6830,6830,6830,6830,0
20241205,145500,1081808120,6830,6800,6830,6790,658
20241205,145400,1077335880,6810,6810,6810,6800,139
20241205,145300,1076390170,6800,6800,6800,6800,38
20241205,145200,1076131770,6800,6800,6810,6800,1069
20241205,145100,1068862470,6800,6800,6810,6800,253
20241205,145000,1067141870,6800,6810,6810,6800,319
20241205,144900,1064972610,6820,6820,6820,6820,0
20241205,144800,1064972610,6820,6810,6820,6800,437
20241205,144700,1061999200,6810,6820,6820,6810,68
20241205,144600,1061536100,6820,6820,6820,6820,10
20241205,144500,1061467900,6830,6830,6830,6810,68
20241205,144400,1061004780,6820,6830,6830,6820,201
20241205,144300,1059633950,6820,6810,6830,6810,289
20241205,144200,1057665190,6830,6830,6830,6820,528
20241205,144100,1054063950,6810,6810,6830,6810,99
20241205,144000,1053388410,6810,6810,6810,6810,66
20241205,143900,1052938950,6840,6840,6860,6840,402
20241205,143800,1050188910,6860,6820,6860,6800,3313
20241205,143700,1027613340,6840,6810,6840,6810,3040
20241205,143600,1006909740,6860,6830,6860,6800,8134
20241205,143500,951502430,6840,6850,6850,6840,1881
20241205,143400,938626880,6860,6850,6860,6850,299
20241205,143300,936578290,6850,6850,6850,6850,139
20241205,143200,935626140,6850,6850,6850,6850,24
20241205,143100,935461740,6850,6850,6850,6850,66
20241205,143000,935009640,6860,6850,6860,6850,112
20241205,142900,934242020,6850,6850,6850,6850,125
20241205,142800,933385770,6850,6860,6860,6850,777
20241205,142700,928056200,6860,6860,6860,6860,300
20241205,142600,925998200,6860,6860,6870,6860,506
20241205,142500,922525740,6860,6860,6860,6860,74
20241205,142400,922018100,6860,6860,6860,6860,16
20241205,142300,921908340,6860,6860,6860,6860,131
20241205,142200,921009680,6870,6870,6870,6870,0
20241205,142100,921009680,6870,6870,6870,6870,108
20241205,142000,920267720,6880,6880,6880,6880,0
20241205,141900,920267720,6880,6880,6880,6880,256
20241205,141800,918506440,6880,6880,6880,6880,83
20241205,141700,917935400,6870,6870,6870,6870,0
20241205,141600,917935400,6870,6890,6900,6870,399
20241205,141500,915185490,6880,6890,6890,6880,182
20241205,141400,913933320,6870,6870,6870,6870,66
20241205,141300,913479900,6900,6860,6900,6860,3101
20241205,141200,892158750,6860,6870,6870,6860,700
20241205,141100,887356570,6860,6890,6890,6860,334
20241205,141000,885058950,6880,6880,6880,6880,0
20241205,140900,885058950,6880,6870,6880,6870,68
20241205,140800,884591770,6880,6870,6890,6870,161
20241205,140700,883485170,6860,6860,6860,6860,65
20241205,140600,883039270,6860,6870,6880,6860,1066
20241205,140500,875725840,6870,6870,6870,6870,0
20241205,140400,875725840,6870,6880,6880,6870,407
20241205,140300,872927800,6860,6860,6860,6860,0
20241205,140200,872927800,6860,6860,6870,6860,994
20241205,140100,866108220,6870,6870,6870,6870,270
20241205,140000,864253320,6860,6860,6860,6860,126
20241205,135900,863388960,6860,6860,6870,6860,144
20241205,135800,862400430,6870,6870,6870,6870,1
20241205,135700,862393560,6870,6870,6870,6860,291
20241205,135600,860395040,6880,6880,6880,6880,5
20241205,135500,860360640,6870,6860,6870,6850,704
20241205,135400,855531680,6860,6860,6860,6860,100
20241205,135300,854845680,6860,6860,6860,6860,111
20241205,135200,854084220,6860,6860,6860,6860,65
20241205,135100,853638320,6870,6860,6870,6860,265
20241205,135000,851818620,6850,6850,6850,6850,66
20241205,134900,851366520,6860,6860,6860,6860,51
20241205,134800,851016660,6860,6860,6860,6860,0
20241205,134700,851016660,6860,6860,6860,6860,145
20241205,134600,850021960,6860,6860,6860,6860,219
20241205,134500,848519620,6850,6860,6860,6850,285
20241205,134400,846565180,6850,6850,6850,6850,0
20241205,134300,846565180,6850,6860,6860,6850,66
20241205,134200,846112890,6860,6860,6860,6860,81
20241205,134100,845557230,6860,6860,6860,6860,516
20241205,134000,842017470,6850,6860,6860,6850,68
20241205,133900,841551640,6860,6860,6860,6860,189
20241205,133800,840255100,6860,6860,6860,6860,81
20241205,133700,839699440,6870,6870,6870,6870,15
20241205,133600,839596390,6870,6860,6870,6860,84
20241205,133500,839020050,6860,6860,6860,6860,195
20241205,133400,837682350,6860,6860,6860,6860,10
20241205,133300,837613750,6850,6850,6850,6850,66
20241205,133200,837161650,6850,6840,6850,6840,192
20241205,133100,835847620,6850,6840,6850,6840,66
20241205,133000,835396170,6850,6850,6850,6850,10
20241205,132900,835327670,6840,6840,6840,6840,0
20241205,132800,835327670,6840,6830,6840,6830,234
20241205,132700,833728570,6830,6830,6830,6830,49
20241205,132600,833393900,6830,6830,6830,6830,65
20241205,132500,832949950,6830,6840,6840,6830,37
20241205,132400,832697010,6840,6840,6840,6840,0
20241205,132300,832697010,6840,6840,6840,6830,208
20241205,132200,831275330,6840,6850,6850,6840,324
20241205,132100,829059120,6840,6840,6840,6840,83
20241205,132000,828491400,6850,6840,6850,6840,100
20241205,131900,827806410,6850,6840,6850,6830,71
20241205,131800,827320920,6840,6840,6840,6840,14
20241205,131700,827225160,6830,6840,6840,6830,200
20241205,131600,825858430,6830,6830,6830,6830,150
20241205,131500,824833930,6830,6830,6830,6830,0
20241205,131400,824833930,6830,6840,6840,6830,560
20241205,131300,821004750,6840,6840,6840,6840,0
20241205,131200,821004750,6840,6840,6840,6840,2
20241205,131100,820991070,6840,6850,6850,6840,139
20241205,131000,820039570,6850,6850,6850,6850,17
20241205,130900,819923120,6840,6840,6840,6840,66
20241205,130800,819471680,6860,6850,6860,6850,118
20241205,130700,818662670,6850,6850,6850,6850,66
20241205,130600,818210570,6860,6870,6870,6860,362
20241205,130500,815724130,6840,6840,6840,6840,0
20241205,130400,815724130,6840,6890,6890,6830,34274
20241205,130300,581130920,6890,6890,6890,6890,137
20241205,130200,580186990,6890,6890,6890,6890,96
20241205,130100,579525550,6880,6880,6880,6880,55
20241205,130000,579147150,6890,6890,6890,6890,97
20241205,125900,578478820,6880,6890,6890,6880,267
20241205,125800,576639820,6890,6890,6890,6890,500
20241205,125700,573194820,6890,6890,6890,6890,1066
20241205,125600,565850080,6900,6910,6910,6900,1402
20241205,125500,556172260,6910,6900,6910,6900,84
20241205,125400,555592470,6890,6920,6920,6890,1050
20241205,125300,548348670,6910,6910,6910,6910,27
20241205,125200,548162100,6910,6910,6910,6910,148
20241205,125100,547139420,6930,6920,6930,6920,60
20241205,125000,546723690,6920,6900,6920,6900,66
20241205,124900,546268270,6910,6910,6910,6910,110
20241205,124800,545508170,6920,6920,6920,6920,20
20241205,124700,545369770,6920,6920,6920,6920,66
20241205,124600,544913050,6920,6920,6920,6920,15
20241205,124500,544809250,6910,6900,6910,6900,152
20241205,124400,543759580,6910,6910,6910,6910,5
20241205,124300,543725030,6890,6890,6890,6890,66
20241205,124200,543270290,6900,6900,6900,6900,131
20241205,124100,542366390,6900,6900,6900,6900,7
20241205,124000,542318090,6890,6900,6900,6890,118
20241205,123900,541504540,6900,6900,6900,6900,68
20241205,123800,541035340,6900,6880,6900,6880,168
20241205,123700,539877460,6900,6900,6900,6900,6
20241205,123600,539836060,6880,6880,6880,6880,0
20241205,123500,539836060,6880,6890,6890,6880,197
20241205,123400,538479390,6880,6880,6880,6880,0
20241205,123300,538479390,6880,6900,6900,6880,1108
20241205,123200,530854080,6890,6890,6890,6890,30
20241205,123100,530647380,6900,6910,6910,6890,144
20241205,123000,529654420,6910,6910,6910,6910,1
20241205,122900,529647510,6900,6890,6900,6890,158
20241205,122800,528557330,6890,6890,6890,6890,65
20241205,122700,528109480,6890,6890,6890,6890,0
20241205,122600,528109480,6890,6920,6920,6890,5790
20241205,122500,488156420,6930,6930,6930,6930,0
20241205,122400,488156420,6930,6940,6940,6920,1722
20241205,122300,476213450,6940,6940,6940,6940,65
20241205,122200,475762350,6940,6940,6940,6940,42
20241205,122100,475470870,6940,6950,6950,6940,538
20241205,122000,471732430,6950,6960,6960,6950,123
20241205,121900,470877560,6960,6950,6960,6950,71
20241205,121800,470384050,6950,6950,6950,6950,29
20241205,121700,470182500,6950,6950,6950,6950,75
20241205,121600,469661250,6960,6960,6960,6950,173
20241205,121500,468457830,6960,6960,6960,6960,0
20241205,121400,468457830,6960,6960,6960,6960,100
20241205,121300,467761830,6960,6960,6960,6950,182
20241205,121200,466496290,6960,6960,6960,6960,43
20241205,121100,466197010,6950,6950,6950,6950,161
20241205,121000,465078060,6950,6950,6950,6950,77
20241205,120900,464542910,6950,6950,6950,6940,109
20241205,120800,463786010,6950,6940,6950,6940,242
20241205,120700,462106110,6940,6940,6940,6940,110
20241205,120600,461342710,6940,6950,6950,6940,114
20241205,120500,460551530,6950,6950,6950,6950,88
20241205,120400,459939930,6940,6950,6950,6940,166
20241205,120300,458786390,6960,6960,6960,6960,62
20241205,120200,458354870,6950,6950,6950,6940,150
20241205,120100,457312990,6960,6960,6960,6960,0
20241205,120000,457312990,6960,6950,6960,6950,39
20241205,115900,457041910,6940,6950,6960,6940,200
20241205,115800,455652200,6950,6960,6960,6950,89
20241205,115700,455033140,6950,6930,6950,6930,139
20241205,115600,454068390,6930,6940,6940,6930,38
20241205,115500,453804680,6940,6940,6940,6940,135
20241205,115400,452867780,6940,6940,6940,6940,16
20241205,115300,452756740,6940,6940,6940,6940,0
20241205,115200,452756740,6940,6930,6950,6930,286
20241205,115100,450771730,6920,6920,6920,6920,0
20241205,115000,450771730,6920,6930,6930,6920,66
20241205,114900,450315000,6920,6930,6930,6920,1133
20241205,114800,442473200,6930,6930,6930,6930,0
20241205,114700,442473200,6930,6930,6930,6930,65
20241205,114600,442022750,6950,6940,6950,6940,62
20241205,114500,441592260,6920,6930,6930,6920,66
20241205,114400,441135170,6950,6940,6950,6940,122
20241205,114300,440288480,6940,6940,6940,6940,204
20241205,114200,438872720,6950,6950,6950,6950,0
20241205,114100,438872720,6950,6950,6950,6950,75
20241205,114000,438351470,6940,6960,6960,6940,176
20241205,113900,437129430,6940,6940,6940,6940,0
20241205,113800,437129430,6940,6950,6950,6940,425
20241205,113700,434179700,6960,6960,6960,6960,126
20241205,113600,433302740,6960,6960,6960,6960,0
20241205,113500,433302740,6960,6960,6960,6960,66
20241205,113400,432843380,6970,6970,6970,6970,97
20241205,113300,432167290,6960,6960,6960,6960,66
20241205,113200,431707930,6980,6980,6980,6960,73
20241205,113100,431198590,6960,6970,6970,6960,68
20241205,113000,430725280,6970,6970,6970,6970,141
20241205,112900,429742510,6980,6970,6980,6970,89
20241205,112800,429121490,6970,6970,6970,6960,150
20241205,112700,428077130,6960,6960,6960,6960,94
20241205,112600,427422890,6950,6960,6960,6950,65
20241205,112500,426970640,6960,6950,6960,6950,121
20241205,112400,426129190,6960,6960,6960,6960,5
20241205,112300,426094390,6950,6960,6970,6950,384
20241205,112200,423421190,6950,6950,6950,6950,30
20241205,112100,423212690,6940,6940,6940,6930,69
20241205,112000,422734480,6940,6930,6940,6930,71
20241205,111900,422241960,6920,6940,6940,6910,141
20241205,111800,421266880,6930,6930,6930,6930,0
20241205,111700,421266880,6930,6920,6930,6920,146
20241205,111600,420255310,6920,6910,6920,6900,185
20241205,111500,418977560,6910,6910,6910,6910,70
20241205,111400,418493860,6900,6910,6910,6900,140
20241205,111300,417527120,6910,6910,6910,6910,0
20241205,111200,417527120,6910,6910,6910,6910,89
20241205,111100,416912130,6910,6910,6910,6910,58
20241205,111000,416511350,6920,6920,6920,6920,0
20241205,110900,416511350,6920,6910,6920,6900,237
20241205,110800,414873670,6910,6920,6920,6910,2
20241205,110700,414859840,6910,6910,6910,6910,65
20241205,110600,414410690,6920,6910,6920,6900,528
20241205,110500,410762150,6910,6910,6910,6910,93
20241205,110400,410119520,6900,6900,6900,6900,133
20241205,110300,409201820,6900,6900,6900,6900,0
20241205,110200,409201820,6900,6900,6900,6900,105
20241205,110100,408477320,6900,6890,6900,6890,194
20241205,110000,407139460,6900,6900,6900,6900,2
20241205,105900,407125660,6900,6910,6910,6900,776
20241205,105800,401769960,6900,6900,6900,6900,77
20241205,105700,401238660,6900,6910,6910,6900,69
20241205,105600,400762530,6910,6910,6910,6910,6
20241205,105500,400721070,6900,6910,6910,6900,156
20241205,105400,399643760,6910,6910,6910,6910,35
20241205,105300,399401910,6910,6910,6910,6910,0
20241205,105200,399401910,6910,6920,6920,6910,124
20241205,105100,398544490,6910,6910,6910,6910,107
20241205,105000,397805120,6900,6910,6910,6900,65
20241205,104900,397356090,6920,6920,6920,6920,0
20241205,104800,397356090,6920,6900,6920,6900,153
20241205,104700,396298070,6890,6900,6900,6890,317
20241205,104600,394112680,6900,6900,6900,6900,0
20241205,104500,394112680,6900,6910,6910,6900,65
20241205,104400,393664170,6910,6910,6910,6910,106
20241205,104300,392931710,6900,6900,6900,6900,66
20241205,104200,392476310,6910,6910,6910,6910,0
20241205,104100,392476310,6910,6910,6910,6910,0
20241205,104000,392476310,6910,6900,6910,6900,270
20241205,103900,390611430,6900,6900,6900,6900,0
20241205,103800,390611430,6900,6900,6900,6900,66
20241205,103700,390156030,6920,6920,6920,6920,0
20241205,103600,390156030,6920,6920,6920,6920,127
20241205,103500,389277190,6910,6910,6930,6910,2139
20241205,103400,374462070,6920,6920,6920,6920,0
20241205,103300,374462070,6920,6890,6920,6880,2175
20241205,103200,359431690,6900,6910,6910,6900,835
20241205,103100,353669250,6920,6920,6920,6910,126
20241205,103000,352797880,6930,6920,6930,6920,375
20241205,102900,350199380,6920,6910,6930,6910,560
20241205,102800,346323850,6910,6890,6910,6890,311
20241205,102700,344176230,6890,6890,6890,6890,85
20241205,102600,343590580,6880,6890,6890,6880,123
20241205,102500,342743770,6890,6890,6890,6890,101
20241205,102400,342047880,6890,6880,6890,6880,305
20241205,102300,339946940,6870,6870,6870,6870,1065
20241205,102200,332630390,6870,6870,6870,6870,233
20241205,102100,331029680,6880,6870,6880,6870,93
20241205,102000,330390500,6870,6880,6880,6870,23
20241205,101900,330232410,6870,6880,6880,6870,169
20241205,101800,329070340,6880,6880,6880,6880,315
20241205,101700,326903140,6870,6870,6870,6870,0
20241205,101600,326903140,6870,6890,6890,6870,86
20241205,101500,326311920,6890,6910,6910,6890,21
20241205,101400,326167210,6870,6890,6900,6870,1879
20241205,101300,313212440,6890,6880,6890,6880,298
20241205,101200,311160050,6870,6870,6870,6870,0
20241205,101100,311160050,6870,6900,6900,6870,482
20241205,101000,307839610,6860,6860,6860,6860,0
20241205,100900,307839610,6860,6890,6890,6860,1827
20241205,100800,295253530,6890,6890,6890,6890,2152
20241205,100700,280426250,6850,6850,6850,6850,66
20241205,100600,279974150,6900,6850,6900,6850,26
20241205,100500,279796000,6900,6860,6900,6860,1001
20241205,100400,272893170,6850,6860,6860,6850,132
20241205,100300,271988300,6860,6850,6860,6840,314
20241205,100200,269836070,6850,6840,6850,6840,2151
20241205,100100,255110440,6840,6860,6860,6840,2468
20241205,100000,238203360,6850,6850,6850,6850,0
20241205,095900,238203360,6850,6860,6880,6850,180
20241205,095800,236968150,6860,6870,6870,6860,114
20241205,095700,236186010,6860,6860,6860,6860,66
20241205,095600,235733250,6860,6860,6860,6860,5
20241205,095500,235698950,6860,6850,6860,6850,736
20241205,095400,230656410,6860,6870,6870,6850,1851
20241205,095300,217950300,6870,6900,6900,6870,1284
20241205,095200,209111950,6900,6900,6900,6900,138
20241205,095100,208159750,6910,6900,6910,6900,254
20241205,095000,206404950,6900,6900,6900,6900,685
20241205,094900,201678450,6910,6910,6910,6910,110
20241205,094800,200918350,6920,6920,6920,6920,1100
20241205,094700,193306350,6900,6900,6900,6900,65
20241205,094600,192857850,6940,6930,6940,6930,591
20241205,094500,188758220,6930,6970,6970,6930,372
20241205,094400,186180020,6930,6930,6970,6930,531
20241205,094300,182488860,6900,6950,6950,6900,175
20241205,094200,181280860,6950,6910,6950,6900,630
20241205,094100,176919370,6900,6900,6910,6900,19
20241205,094000,176788250,6900,6910,6910,6900,193
20241205,093900,175455280,6900,6890,6900,6890,181
20241205,093800,174206780,6880,6900,6900,6880,504
20241205,093700,170730380,6900,6900,6900,6900,235
20241205,093600,169108880,6900,6900,6900,6900,10
20241205,093500,169039880,6880,6880,6900,6880,207
20241205,093400,167613120,6880,6870,6880,6870,152
20241205,093300,166568660,6860,6880,6880,6860,102
20241205,093200,165868550,6880,6900,6910,6880,347
20241205,093100,163474940,6900,6870,6900,6850,2219
20241205,093000,148253400,6890,6840,6890,6840,990
20241205,092900,141458030,6840,6850,6860,6840,1875
20241205,092800,128609840,6860,6900,6900,6860,294
20241205,092700,126588300,6900,6910,6910,6890,117
20241205,092600,125779880,6910,6850,6920,6850,2176
20241205,092500,110779560,6900,6900,6900,6830,1326
20241205,092400,101676520,6900,6930,6930,6890,1838
20241205,092300,88989240,6910,6920,6930,6910,174
20241205,092200,87784760,6910,6930,6930,6910,965
20241205,092100,81106080,6920,6940,6940,6920,237
20241205,092000,79465120,6940,6940,6960,6940,87
20241205,091900,78860640,7000,7020,7050,6950,1498
20241205,091800,68395690,7020,7000,7020,7000,139
20241205,091700,67422610,7030,7020,7030,7020,38
20241205,091600,67155550,7000,7000,7000,7000,485
20241205,091500,63760550,7000,7000,7000,6990,503
20241205,091400,60240930,7030,7030,7030,7030,10
20241205,091300,60170630,7030,7090,7090,7010,4104
20241205,091200,31182420,7100,7100,7100,7100,1
20241205,091100,31175320,7110,7120,7130,7110,125
20241205,091000,30286380,7120,7130,7130,7120,53
20241205,090900,29908520,7150,7150,7150,7120,11
20241205,090800,29829960,7120,7100,7120,7100,76
20241205,090700,29290310,7100,7100,7100,7100,279
20241205,090600,27309410,7100,7100,7100,7100,8
20241205,090500,27252610,7100,7100,7100,7100,234
20241205,090400,25591210,7100,7120,7120,7100,2400
20241205,090300,8535720,7120,7120,7120,7120,50
20241205,090200,8179720,7160,7180,7180,7160,530
20241205,090100,4379820,7180,7190,7190,7180,48
20241205,090000,4035160,7180,7180,7180,7180,562
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241205 210900 1409304340 6750 6750 6750 6750 3141
3 20241205 210800 1409304340 6750 6750 6750 6750 0
4 20241205 210700 1409304340 6750 6750 6750 6750 0
5 20241205 210600 1409304340 6750 6750 6750 6750 0
6 20241205 210500 1409304340 6750 6750 6750 6750 0
7 20241205 210400 1409304340 6750 6750 6750 6750 0
8 20241205 210300 1409304340 6750 6750 6750 6750 0
9 20241205 210200 1409304340 6750 6750 6750 6750 0
10 20241205 210100 1409304340 6750 6750 6750 6750 0
11 20241205 210000 1409304340 6750 6750 6750 6750 0
12 20241205 205900 1409304340 6750 6750 6750 6750 0
13 20241205 205800 1409304340 6750 6750 6750 6750 0
14 20241205 205700 1409304340 6750 6750 6750 6750 0
15 20241205 205600 1409304340 6750 6750 6750 6750 0
16 20241205 205500 1409304340 6750 6750 6750 6750 0
17 20241205 205400 1409304340 6750 6750 6750 6750 0
18 20241205 205300 1409304340 6750 6750 6750 6750 0
19 20241205 205200 1409304340 6750 6750 6750 6750 0
20 20241205 205100 1409304340 6750 6750 6750 6750 0
21 20241205 205000 1409304340 6750 6750 6750 6750 0
22 20241205 204900 1409304340 6750 6750 6750 6750 0
23 20241205 204800 1409304340 6750 6750 6750 6750 0
24 20241205 204700 1409304340 6750 6750 6750 6750 0
25 20241205 204600 1409304340 6750 6750 6750 6750 0
26 20241205 204500 1409304340 6750 6750 6750 6750 0
27 20241205 204400 1409304340 6750 6750 6750 6750 0
28 20241205 204300 1409304340 6750 6750 6750 6750 0
29 20241205 204200 1409304340 6750 6750 6750 6750 0
30 20241205 204100 1409304340 6750 6750 6750 6750 0
31 20241205 204000 1409304340 6750 6750 6750 6750 0
32 20241205 203900 1409304340 6750 6750 6750 6750 3141
33 20241205 203800 1409304340 6750 6750 6750 6750 0
34 20241205 203700 1409304340 6750 6750 6750 6750 0
35 20241205 203600 1409304340 6750 6750 6750 6750 0
36 20241205 203500 1409304340 6750 6750 6750 6750 0
37 20241205 203400 1409304340 6750 6750 6750 6750 0
38 20241205 203300 1409304340 6750 6750 6750 6750 0
39 20241205 203200 1409304340 6750 6750 6750 6750 0
40 20241205 203100 1409304340 6750 6750 6750 6750 0
41 20241205 203000 1409304340 6750 6750 6750 6750 0
42 20241205 202900 1409304340 6750 6750 6750 6750 0
43 20241205 202800 1409304340 6750 6750 6750 6750 0
44 20241205 202700 1409304340 6750 6750 6750 6750 0
45 20241205 202600 1409304340 6750 6750 6750 6750 0
46 20241205 202500 1409304340 6750 6750 6750 6750 0
47 20241205 202400 1409304340 6750 6750 6750 6750 0
48 20241205 202300 1409304340 6750 6750 6750 6750 0
49 20241205 202200 1409304340 6750 6750 6750 6750 0
50 20241205 202100 1409304340 6750 6750 6750 6750 0
51 20241205 202000 1409304340 6750 6750 6750 6750 0
52 20241205 201900 1409304340 6750 6750 6750 6750 0
53 20241205 201800 1409304340 6750 6750 6750 6750 0
54 20241205 201700 1409304340 6750 6750 6750 6750 0
55 20241205 201600 1409304340 6750 6750 6750 6750 0
56 20241205 201500 1409304340 6750 6750 6750 6750 0
57 20241205 201400 1409304340 6750 6750 6750 6750 0
58 20241205 201300 1409304340 6750 6750 6750 6750 0
59 20241205 201200 1409304340 6750 6750 6750 6750 0
60 20241205 201100 1409304340 6750 6750 6750 6750 0
61 20241205 201000 1409304340 6750 6750 6750 6750 0
62 20241205 200900 1409304340 6750 6750 6750 6750 3141
63 20241205 200800 1409304340 6750 6750 6750 6750 0
64 20241205 200700 1409304340 6750 6750 6750 6750 0
65 20241205 200600 1409304340 6750 6750 6750 6750 0
66 20241205 200500 1409304340 6750 6750 6750 6750 0
67 20241205 200400 1409304340 6750 6750 6750 6750 0
68 20241205 200300 1409304340 6750 6750 6750 6750 0
69 20241205 200200 1409304340 6750 6750 6750 6750 0
70 20241205 200100 1409304340 6750 6750 6750 6750 0
71 20241205 200000 1409304340 6750 6750 6750 6750 0
72 20241205 195900 1409304340 6750 6750 6750 6750 0
73 20241205 195800 1409304340 6750 6750 6750 6750 0
74 20241205 195700 1409304340 6750 6750 6750 6750 0
75 20241205 195600 1409304340 6750 6750 6750 6750 0
76 20241205 195500 1409304340 6750 6750 6750 6750 0
77 20241205 195400 1409304340 6750 6750 6750 6750 0
78 20241205 195300 1409304340 6750 6750 6750 6750 0
79 20241205 195200 1409304340 6750 6750 6750 6750 0
80 20241205 195100 1409304340 6750 6750 6750 6750 0
81 20241205 195000 1409304340 6750 6750 6750 6750 0
82 20241205 194900 1409304340 6750 6750 6750 6750 0
83 20241205 194800 1409304340 6750 6750 6750 6750 0
84 20241205 194700 1409304340 6750 6750 6750 6750 0
85 20241205 194600 1409304340 6750 6750 6750 6750 0
86 20241205 194500 1409304340 6750 6750 6750 6750 0
87 20241205 194400 1409304340 6750 6750 6750 6750 0
88 20241205 194300 1409304340 6750 6750 6750 6750 0
89 20241205 194200 1409304340 6750 6750 6750 6750 0
90 20241205 194100 1409304340 6750 6750 6750 6750 0
91 20241205 194000 1409304340 6750 6750 6750 6750 0
92 20241205 193900 1409304340 6750 6750 6750 6750 3141
93 20241205 193800 1409304340 6750 6750 6750 6750 0
94 20241205 193700 1409304340 6750 6750 6750 6750 0
95 20241205 193600 1409304340 6750 6750 6750 6750 0
96 20241205 193500 1409304340 6750 6750 6750 6750 0
97 20241205 193400 1409304340 6750 6750 6750 6750 0
98 20241205 193300 1409304340 6750 6750 6750 6750 0
99 20241205 193200 1409304340 6750 6750 6750 6750 0
100 20241205 193100 1409304340 6750 6750 6750 6750 0
101 20241205 193000 1409304340 6750 6750 6750 6750 0
102 20241205 192900 1409304340 6750 6750 6750 6750 0
103 20241205 192800 1409304340 6750 6750 6750 6750 0
104 20241205 192700 1409304340 6750 6750 6750 6750 0
105 20241205 192600 1409304340 6750 6750 6750 6750 0
106 20241205 192500 1409304340 6750 6750 6750 6750 0
107 20241205 192400 1409304340 6750 6750 6750 6750 0
108 20241205 192300 1409304340 6750 6750 6750 6750 0
109 20241205 192200 1409304340 6750 6750 6750 6750 0
110 20241205 192100 1409304340 6750 6750 6750 6750 0
111 20241205 192000 1409304340 6750 6750 6750 6750 0
112 20241205 191900 1409304340 6750 6750 6750 6750 0
113 20241205 191800 1409304340 6750 6750 6750 6750 0
114 20241205 191700 1409304340 6750 6750 6750 6750 0
115 20241205 191600 1409304340 6750 6750 6750 6750 0
116 20241205 191500 1409304340 6750 6750 6750 6750 0
117 20241205 191400 1409304340 6750 6750 6750 6750 0
118 20241205 191300 1409304340 6750 6750 6750 6750 0
119 20241205 191200 1409304340 6750 6750 6750 6750 0
120 20241205 191100 1409304340 6750 6750 6750 6750 0
121 20241205 191000 1409304340 6750 6750 6750 6750 0
122 20241205 190900 1409304340 6750 6750 6750 6750 3141
123 20241205 190800 1409304340 6750 6750 6750 6750 0
124 20241205 190700 1409304340 6750 6750 6750 6750 0
125 20241205 190600 1409304340 6750 6750 6750 6750 0
126 20241205 190500 1409304340 6750 6750 6750 6750 0
127 20241205 190400 1409304340 6750 6750 6750 6750 0
128 20241205 190300 1409304340 6750 6750 6750 6750 0
129 20241205 190200 1409304340 6750 6750 6750 6750 0
130 20241205 190100 1409304340 6750 6750 6750 6750 0
131 20241205 190000 1409304340 6750 6750 6750 6750 0
132 20241205 185900 1409304340 6750 6750 6750 6750 0
133 20241205 185800 1409304340 6750 6750 6750 6750 0
134 20241205 185700 1409304340 6750 6750 6750 6750 0
135 20241205 185600 1409304340 6750 6750 6750 6750 0
136 20241205 185500 1409304340 6750 6750 6750 6750 0
137 20241205 185400 1409304340 6750 6750 6750 6750 0
138 20241205 185300 1409304340 6750 6750 6750 6750 0
139 20241205 185200 1409304340 6750 6750 6750 6750 0
140 20241205 185100 1409304340 6750 6750 6750 6750 0
141 20241205 185000 1409304340 6750 6750 6750 6750 0
142 20241205 184900 1409304340 6750 6750 6750 6750 0
143 20241205 184800 1409304340 6750 6750 6750 6750 0
144 20241205 184700 1409304340 6750 6750 6750 6750 0
145 20241205 184600 1409304340 6750 6750 6750 6750 0
146 20241205 184500 1409304340 6750 6750 6750 6750 0
147 20241205 184400 1409304340 6750 6750 6750 6750 0
148 20241205 184300 1409304340 6750 6750 6750 6750 0
149 20241205 184200 1409304340 6750 6750 6750 6750 0
150 20241205 184100 1409304340 6750 6750 6750 6750 0
151 20241205 184000 1409304340 6750 6750 6750 6750 0
152 20241205 183900 1409304340 6750 6750 6750 6750 3141
153 20241205 183800 1409304340 6750 6750 6750 6750 0
154 20241205 183700 1409304340 6750 6750 6750 6750 0
155 20241205 183600 1409304340 6750 6750 6750 6750 0
156 20241205 183500 1409304340 6750 6750 6750 6750 0
157 20241205 183400 1409304340 6750 6750 6750 6750 0
158 20241205 183300 1409304340 6750 6750 6750 6750 0
159 20241205 183200 1409304340 6750 6750 6750 6750 0
160 20241205 183100 1409304340 6750 6750 6750 6750 0
161 20241205 183000 1409304340 6750 6750 6750 6750 0
162 20241205 182900 1409304340 6750 6750 6750 6750 0
163 20241205 182800 1409304340 6750 6750 6750 6750 0
164 20241205 182700 1409304340 6750 6750 6750 6750 0
165 20241205 182600 1409304340 6750 6750 6750 6750 0
166 20241205 182500 1409304340 6750 6750 6750 6750 0
167 20241205 182400 1409304340 6750 6750 6750 6750 0
168 20241205 182300 1409304340 6750 6750 6750 6750 0
169 20241205 182200 1409304340 6750 6750 6750 6750 0
170 20241205 182100 1409304340 6750 6750 6750 6750 0
171 20241205 182000 1409304340 6750 6750 6750 6750 0
172 20241205 181900 1409304340 6750 6750 6750 6750 0
173 20241205 181800 1409304340 6750 6750 6750 6750 0
174 20241205 181700 1409304340 6750 6750 6750 6750 0
175 20241205 181600 1409304340 6750 6750 6750 6750 0
176 20241205 181500 1409304340 6750 6750 6750 6750 0
177 20241205 181400 1409304340 6750 6750 6750 6750 0
178 20241205 181300 1409304340 6750 6750 6750 6750 0
179 20241205 181200 1409304340 6750 6750 6750 6750 0
180 20241205 181100 1409304340 6750 6750 6750 6750 0
181 20241205 181000 1409304340 6750 6750 6750 6750 0
182 20241205 180900 1409304340 6750 6750 6750 6750 3141
183 20241205 180800 1409304340 6750 6750 6750 6750 0
184 20241205 180700 1409304340 6750 6750 6750 6750 0
185 20241205 180600 1409304340 6750 6750 6750 6750 0
186 20241205 180500 1409304340 6750 6750 6750 6750 0
187 20241205 180400 1409304340 6750 6750 6750 6750 0
188 20241205 180300 1409304340 6750 6750 6750 6750 0
189 20241205 180200 1409304340 6750 6750 6750 6750 0
190 20241205 180100 1409304340 6750 6750 6750 6750 0
191 20241205 180000 1409304340 6750 6750 6750 6750 0
192 20241205 175900 1409304340 6750 6750 6750 6750 0
193 20241205 175800 1409304340 6750 6750 6750 6750 0
194 20241205 175700 1409304340 6750 6750 6750 6750 0
195 20241205 175600 1409304340 6750 6750 6750 6750 0
196 20241205 175500 1409304340 6750 6750 6750 6750 0
197 20241205 175400 1409304340 6750 6750 6750 6750 0
198 20241205 175300 1409304340 6750 6750 6750 6750 0
199 20241205 175200 1409304340 6750 6750 6750 6750 0
200 20241205 175100 1409304340 6750 6750 6750 6750 0
201 20241205 175000 1409304340 6750 6750 6750 6750 0
202 20241205 174900 1409304340 6750 6750 6750 6750 0
203 20241205 174800 1409304340 6750 6750 6750 6750 0
204 20241205 174700 1409304340 6750 6750 6750 6750 0
205 20241205 174600 1409304340 6750 6750 6750 6750 0
206 20241205 174500 1409304340 6750 6750 6750 6750 0
207 20241205 174400 1409304340 6750 6750 6750 6750 0
208 20241205 174300 1409304340 6750 6750 6750 6750 0
209 20241205 174200 1409304340 6750 6750 6750 6750 0
210 20241205 174100 1409304340 6750 6750 6750 6750 0
211 20241205 174000 1409304340 6750 6750 6750 6750 0
212 20241205 173900 1409304340 6750 6750 6750 6750 3141
213 20241205 173800 1409304340 6750 6750 6750 6750 0
214 20241205 173700 1409304340 6750 6750 6750 6750 0
215 20241205 173600 1409304340 6750 6750 6750 6750 0
216 20241205 173500 1409304340 6750 6750 6750 6750 0
217 20241205 173400 1409304340 6750 6750 6750 6750 0
218 20241205 173300 1409304340 6750 6750 6750 6750 0
219 20241205 173200 1409304340 6750 6750 6750 6750 0
220 20241205 173100 1409304340 6750 6750 6750 6750 0
221 20241205 173000 1409304340 6750 6750 6750 6750 0
222 20241205 172900 1409304340 6750 6750 6750 6750 0
223 20241205 172800 1409304340 6750 6750 6750 6750 0
224 20241205 172700 1409304340 6750 6750 6750 6750 0
225 20241205 172600 1409304340 6750 6750 6750 6750 0
226 20241205 172500 1409304340 6750 6750 6750 6750 0
227 20241205 172400 1409304340 6750 6750 6750 6750 0
228 20241205 172300 1409304340 6750 6750 6750 6750 0
229 20241205 172200 1409304340 6750 6750 6750 6750 0
230 20241205 172100 1409304340 6750 6750 6750 6750 0
231 20241205 172000 1409304340 6750 6750 6750 6750 0
232 20241205 171900 1409304340 6750 6750 6750 6750 0
233 20241205 171800 1409304340 6750 6750 6750 6750 0
234 20241205 171700 1409304340 6750 6750 6750 6750 0
235 20241205 171600 1409304340 6750 6750 6750 6750 0
236 20241205 171500 1409304340 6750 6750 6750 6750 0
237 20241205 171400 1409304340 6750 6750 6750 6750 0
238 20241205 171300 1409304340 6750 6750 6750 6750 0
239 20241205 171200 1409304340 6750 6750 6750 6750 0
240 20241205 171100 1409304340 6750 6750 6750 6750 0
241 20241205 171000 1409304340 6750 6750 6750 6750 0
242 20241205 170900 1409304340 6750 6750 6750 6750 3141
243 20241205 170800 1409304340 6750 6750 6750 6750 0
244 20241205 170700 1409304340 6750 6750 6750 6750 0
245 20241205 170600 1409304340 6750 6750 6750 6750 0
246 20241205 170500 1409304340 6750 6750 6750 6750 0
247 20241205 170400 1409304340 6750 6750 6750 6750 0
248 20241205 170300 1409304340 6750 6750 6750 6750 0
249 20241205 170200 1409304340 6750 6750 6750 6750 0
250 20241205 170100 1409304340 6750 6750 6750 6750 0
251 20241205 170000 1409304340 6750 6750 6750 6750 0
252 20241205 165900 1409304340 6750 6750 6750 6750 0
253 20241205 165800 1409304340 6750 6750 6750 6750 0
254 20241205 165700 1409304340 6750 6750 6750 6750 0
255 20241205 165600 1409304340 6750 6750 6750 6750 0
256 20241205 165500 1409304340 6750 6750 6750 6750 0
257 20241205 165400 1409304340 6750 6750 6750 6750 0
258 20241205 165300 1409304340 6750 6750 6750 6750 0
259 20241205 165200 1409304340 6750 6750 6750 6750 0
260 20241205 165100 1409304340 6750 6750 6750 6750 0
261 20241205 165000 1409304340 6750 6750 6750 6750 0
262 20241205 164900 1409304340 6750 6750 6750 6750 0
263 20241205 164800 1409304340 6750 6750 6750 6750 0
264 20241205 164700 1409304340 6750 6750 6750 6750 0
265 20241205 164600 1409304340 6750 6750 6750 6750 0
266 20241205 164500 1409304340 6750 6750 6750 6750 0
267 20241205 164400 1409304340 6750 6750 6750 6750 0
268 20241205 164300 1409304340 6750 6750 6750 6750 0
269 20241205 164200 1409304340 6750 6750 6750 6750 0
270 20241205 164100 1409304340 6750 6750 6750 6750 0
271 20241205 164000 1409304340 6750 6750 6750 6750 0
272 20241205 163900 1409304340 6750 6750 6750 6750 3141
273 20241205 163800 1409304340 6750 6750 6750 6750 0
274 20241205 163700 1409304340 6750 6750 6750 6750 0
275 20241205 163600 1409304340 6750 6750 6750 6750 0
276 20241205 163500 1409304340 6750 6750 6750 6750 0
277 20241205 163400 1409304340 6750 6750 6750 6750 0
278 20241205 163300 1409304340 6750 6750 6750 6750 0
279 20241205 163200 1409304340 6750 6750 6750 6750 0
280 20241205 163100 1409304340 6750 6750 6750 6750 0
281 20241205 163000 1409304340 6750 6750 6750 6750 0
282 20241205 162900 1409304340 6750 6750 6750 6750 0
283 20241205 162800 1409304340 6750 6750 6750 6750 0
284 20241205 162700 1409304340 6750 6750 6750 6750 0
285 20241205 162600 1409304340 6750 6750 6750 6750 0
286 20241205 162500 1409304340 6750 6750 6750 6750 0
287 20241205 162400 1409304340 6750 6750 6750 6750 0
288 20241205 162300 1409304340 6750 6750 6750 6750 0
289 20241205 162200 1409304340 6750 6750 6750 6750 0
290 20241205 162100 1409304340 6750 6750 6750 6750 0
291 20241205 162000 1409304340 6750 6750 6750 6750 0
292 20241205 161900 1409304340 6750 6750 6750 6750 0
293 20241205 161800 1409304340 6750 6750 6750 6750 0
294 20241205 161700 1409304340 6750 6750 6750 6750 0
295 20241205 161600 1409304340 6750 6750 6750 6750 0
296 20241205 161500 1409304340 6750 6750 6750 6750 0
297 20241205 161400 1409304340 6750 6750 6750 6750 0
298 20241205 161300 1409304340 6750 6750 6750 6750 0
299 20241205 161200 1409304340 6750 6750 6750 6750 0
300 20241205 161100 1409304340 6750 6750 6750 6750 0
301 20241205 161000 1409304340 6750 6750 6750 6750 0
302 20241205 160900 1409304340 6750 6750 6750 6750 3141
303 20241205 160800 1409304340 6750 6750 6750 6750 0
304 20241205 160700 1409304340 6750 6750 6750 6750 0
305 20241205 160600 1409304340 6750 6750 6750 6750 0
306 20241205 160500 1409304340 6750 6750 6750 6750 0
307 20241205 160400 1409304340 6750 6750 6750 6750 0
308 20241205 160300 1409304340 6750 6750 6750 6750 0
309 20241205 160200 1409304340 6750 6750 6750 6750 0
310 20241205 160100 1409304340 6750 6750 6750 6750 0
311 20241205 160000 1409304340 6750 6750 6750 6750 0
312 20241205 155900 1409304340 6750 6750 6750 6750 0
313 20241205 155800 1409304340 6750 6750 6750 6750 0
314 20241205 155700 1409304340 6750 6750 6750 6750 0
315 20241205 155600 1409304340 6750 6750 6750 6750 0
316 20241205 155500 1409304340 6750 6750 6750 6750 0
317 20241205 155400 1409304340 6750 6750 6750 6750 0
318 20241205 155300 1409304340 6750 6750 6750 6750 0
319 20241205 155200 1409304340 6750 6750 6750 6750 0
320 20241205 155100 1409304340 6750 6750 6750 6750 0
321 20241205 155000 1409304340 6750 6750 6750 6750 0
322 20241205 154900 1409304340 6750 6750 6750 6750 0
323 20241205 154800 1409304340 6750 6750 6750 6750 0
324 20241205 154700 1409304340 6750 6750 6750 6750 0
325 20241205 154600 1409304340 6750 6750 6750 6750 0
326 20241205 154500 1409304340 6750 6750 6750 6750 0
327 20241205 154400 1409304340 6750 6750 6750 6750 0
328 20241205 154300 1409304340 6750 6750 6750 6750 0
329 20241205 154200 1409304340 6750 6750 6750 6750 0
330 20241205 154100 1409304340 6750 6750 6750 6750 0
331 20241205 154000 1409304340 6750 6750 6750 6750 0
332 20241205 153900 1409304340 6750 6750 6750 6750 3141
333 20241205 153800 1409304340 6750 6750 6750 6750 0
334 20241205 153700 1409304340 6750 6750 6750 6750 0
335 20241205 153600 1409304340 6750 6750 6750 6750 0
336 20241205 153500 1409304340 6750 6750 6750 6750 0
337 20241205 153400 1409304340 6750 6750 6750 6750 0
338 20241205 153300 1409304340 6750 6750 6750 6750 0
339 20241205 153200 1409304340 6750 6750 6750 6750 0
340 20241205 153100 1409304340 6750 6750 6750 6750 0
341 20241205 153000 1409304340 6750 6750 6750 6750 3141
342 20241205 152900 1388102590 6780 6780 6780 6780 0
343 20241205 152800 1388102590 6780 6780 6780 6780 0
344 20241205 152700 1388102590 6780 6780 6780 6780 0
345 20241205 152600 1388102590 6780 6780 6780 6780 0
346 20241205 152500 1388102590 6780 6780 6780 6780 0
347 20241205 152400 1388102590 6780 6780 6780 6780 0
348 20241205 152300 1388102590 6780 6780 6780 6780 0
349 20241205 152200 1388102590 6780 6780 6780 6780 0
350 20241205 152100 1388102590 6780 6780 6780 6780 0
351 20241205 152000 1388102590 6780 6780 6780 6780 0
352 20241205 151900 1388102590 6780 6750 6790 6750 828
353 20241205 151800 1382499020 6770 6780 6780 6770 7496
354 20241205 151700 1331745400 6790 6780 6790 6780 344
355 20241205 151600 1329412960 6790 6770 6790 6770 402
356 20241205 151500 1326690000 6780 6760 6780 6750 410
357 20241205 151400 1323914950 6770 6750 6770 6750 67
358 20241205 151300 1323462660 6770 6780 6780 6760 209
359 20241205 151200 1322047560 6780 6800 6800 6780 79
360 20241205 151100 1321511880 6800 6750 6800 6750 916
361 20241205 151000 1315316040 6760 6760 6760 6760 707
362 20241205 150900 1310536720 6760 6760 6760 6750 548
363 20241205 150800 1306836000 6750 6770 6770 6750 44
364 20241205 150700 1306538600 6760 6760 6770 6760 302
365 20241205 150600 1304497070 6770 6770 6770 6760 78
366 20241205 150500 1303969480 6760 6780 6780 6760 3
367 20241205 150400 1303949180 6790 6780 6790 6760 133
368 20241205 150300 1303049440 6800 6780 6810 6730 12043
369 20241205 150200 1221987460 6750 6760 6810 6750 9241
370 20241205 150100 1159537220 6770 6820 6820 6770 10962
371 20241205 150000 1085193040 6820 6820 6820 6820 152
372 20241205 145900 1084156400 6800 6810 6810 6800 75
373 20241205 145800 1083646300 6820 6810 6820 6810 191
374 20241205 145700 1082345580 6820 6820 6820 6800 79
375 20241205 145600 1081808120 6830 6830 6830 6830 0
376 20241205 145500 1081808120 6830 6800 6830 6790 658
377 20241205 145400 1077335880 6810 6810 6810 6800 139
378 20241205 145300 1076390170 6800 6800 6800 6800 38
379 20241205 145200 1076131770 6800 6800 6810 6800 1069
380 20241205 145100 1068862470 6800 6800 6810 6800 253
381 20241205 145000 1067141870 6800 6810 6810 6800 319
382 20241205 144900 1064972610 6820 6820 6820 6820 0
383 20241205 144800 1064972610 6820 6810 6820 6800 437
384 20241205 144700 1061999200 6810 6820 6820 6810 68
385 20241205 144600 1061536100 6820 6820 6820 6820 10
386 20241205 144500 1061467900 6830 6830 6830 6810 68
387 20241205 144400 1061004780 6820 6830 6830 6820 201
388 20241205 144300 1059633950 6820 6810 6830 6810 289
389 20241205 144200 1057665190 6830 6830 6830 6820 528
390 20241205 144100 1054063950 6810 6810 6830 6810 99
391 20241205 144000 1053388410 6810 6810 6810 6810 66
392 20241205 143900 1052938950 6840 6840 6860 6840 402
393 20241205 143800 1050188910 6860 6820 6860 6800 3313
394 20241205 143700 1027613340 6840 6810 6840 6810 3040
395 20241205 143600 1006909740 6860 6830 6860 6800 8134
396 20241205 143500 951502430 6840 6850 6850 6840 1881
397 20241205 143400 938626880 6860 6850 6860 6850 299
398 20241205 143300 936578290 6850 6850 6850 6850 139
399 20241205 143200 935626140 6850 6850 6850 6850 24
400 20241205 143100 935461740 6850 6850 6850 6850 66
401 20241205 143000 935009640 6860 6850 6860 6850 112
402 20241205 142900 934242020 6850 6850 6850 6850 125
403 20241205 142800 933385770 6850 6860 6860 6850 777
404 20241205 142700 928056200 6860 6860 6860 6860 300
405 20241205 142600 925998200 6860 6860 6870 6860 506
406 20241205 142500 922525740 6860 6860 6860 6860 74
407 20241205 142400 922018100 6860 6860 6860 6860 16
408 20241205 142300 921908340 6860 6860 6860 6860 131
409 20241205 142200 921009680 6870 6870 6870 6870 0
410 20241205 142100 921009680 6870 6870 6870 6870 108
411 20241205 142000 920267720 6880 6880 6880 6880 0
412 20241205 141900 920267720 6880 6880 6880 6880 256
413 20241205 141800 918506440 6880 6880 6880 6880 83
414 20241205 141700 917935400 6870 6870 6870 6870 0
415 20241205 141600 917935400 6870 6890 6900 6870 399
416 20241205 141500 915185490 6880 6890 6890 6880 182
417 20241205 141400 913933320 6870 6870 6870 6870 66
418 20241205 141300 913479900 6900 6860 6900 6860 3101
419 20241205 141200 892158750 6860 6870 6870 6860 700
420 20241205 141100 887356570 6860 6890 6890 6860 334
421 20241205 141000 885058950 6880 6880 6880 6880 0
422 20241205 140900 885058950 6880 6870 6880 6870 68
423 20241205 140800 884591770 6880 6870 6890 6870 161
424 20241205 140700 883485170 6860 6860 6860 6860 65
425 20241205 140600 883039270 6860 6870 6880 6860 1066
426 20241205 140500 875725840 6870 6870 6870 6870 0
427 20241205 140400 875725840 6870 6880 6880 6870 407
428 20241205 140300 872927800 6860 6860 6860 6860 0
429 20241205 140200 872927800 6860 6860 6870 6860 994
430 20241205 140100 866108220 6870 6870 6870 6870 270
431 20241205 140000 864253320 6860 6860 6860 6860 126
432 20241205 135900 863388960 6860 6860 6870 6860 144
433 20241205 135800 862400430 6870 6870 6870 6870 1
434 20241205 135700 862393560 6870 6870 6870 6860 291
435 20241205 135600 860395040 6880 6880 6880 6880 5
436 20241205 135500 860360640 6870 6860 6870 6850 704
437 20241205 135400 855531680 6860 6860 6860 6860 100
438 20241205 135300 854845680 6860 6860 6860 6860 111
439 20241205 135200 854084220 6860 6860 6860 6860 65
440 20241205 135100 853638320 6870 6860 6870 6860 265
441 20241205 135000 851818620 6850 6850 6850 6850 66
442 20241205 134900 851366520 6860 6860 6860 6860 51
443 20241205 134800 851016660 6860 6860 6860 6860 0
444 20241205 134700 851016660 6860 6860 6860 6860 145
445 20241205 134600 850021960 6860 6860 6860 6860 219
446 20241205 134500 848519620 6850 6860 6860 6850 285
447 20241205 134400 846565180 6850 6850 6850 6850 0
448 20241205 134300 846565180 6850 6860 6860 6850 66
449 20241205 134200 846112890 6860 6860 6860 6860 81
450 20241205 134100 845557230 6860 6860 6860 6860 516
451 20241205 134000 842017470 6850 6860 6860 6850 68
452 20241205 133900 841551640 6860 6860 6860 6860 189
453 20241205 133800 840255100 6860 6860 6860 6860 81
454 20241205 133700 839699440 6870 6870 6870 6870 15
455 20241205 133600 839596390 6870 6860 6870 6860 84
456 20241205 133500 839020050 6860 6860 6860 6860 195
457 20241205 133400 837682350 6860 6860 6860 6860 10
458 20241205 133300 837613750 6850 6850 6850 6850 66
459 20241205 133200 837161650 6850 6840 6850 6840 192
460 20241205 133100 835847620 6850 6840 6850 6840 66
461 20241205 133000 835396170 6850 6850 6850 6850 10
462 20241205 132900 835327670 6840 6840 6840 6840 0
463 20241205 132800 835327670 6840 6830 6840 6830 234
464 20241205 132700 833728570 6830 6830 6830 6830 49
465 20241205 132600 833393900 6830 6830 6830 6830 65
466 20241205 132500 832949950 6830 6840 6840 6830 37
467 20241205 132400 832697010 6840 6840 6840 6840 0
468 20241205 132300 832697010 6840 6840 6840 6830 208
469 20241205 132200 831275330 6840 6850 6850 6840 324
470 20241205 132100 829059120 6840 6840 6840 6840 83
471 20241205 132000 828491400 6850 6840 6850 6840 100
472 20241205 131900 827806410 6850 6840 6850 6830 71
473 20241205 131800 827320920 6840 6840 6840 6840 14
474 20241205 131700 827225160 6830 6840 6840 6830 200
475 20241205 131600 825858430 6830 6830 6830 6830 150
476 20241205 131500 824833930 6830 6830 6830 6830 0
477 20241205 131400 824833930 6830 6840 6840 6830 560
478 20241205 131300 821004750 6840 6840 6840 6840 0
479 20241205 131200 821004750 6840 6840 6840 6840 2
480 20241205 131100 820991070 6840 6850 6850 6840 139
481 20241205 131000 820039570 6850 6850 6850 6850 17
482 20241205 130900 819923120 6840 6840 6840 6840 66
483 20241205 130800 819471680 6860 6850 6860 6850 118
484 20241205 130700 818662670 6850 6850 6850 6850 66
485 20241205 130600 818210570 6860 6870 6870 6860 362
486 20241205 130500 815724130 6840 6840 6840 6840 0
487 20241205 130400 815724130 6840 6890 6890 6830 34274
488 20241205 130300 581130920 6890 6890 6890 6890 137
489 20241205 130200 580186990 6890 6890 6890 6890 96
490 20241205 130100 579525550 6880 6880 6880 6880 55
491 20241205 130000 579147150 6890 6890 6890 6890 97
492 20241205 125900 578478820 6880 6890 6890 6880 267
493 20241205 125800 576639820 6890 6890 6890 6890 500
494 20241205 125700 573194820 6890 6890 6890 6890 1066
495 20241205 125600 565850080 6900 6910 6910 6900 1402
496 20241205 125500 556172260 6910 6900 6910 6900 84
497 20241205 125400 555592470 6890 6920 6920 6890 1050
498 20241205 125300 548348670 6910 6910 6910 6910 27
499 20241205 125200 548162100 6910 6910 6910 6910 148
500 20241205 125100 547139420 6930 6920 6930 6920 60
501 20241205 125000 546723690 6920 6900 6920 6900 66
502 20241205 124900 546268270 6910 6910 6910 6910 110
503 20241205 124800 545508170 6920 6920 6920 6920 20
504 20241205 124700 545369770 6920 6920 6920 6920 66
505 20241205 124600 544913050 6920 6920 6920 6920 15
506 20241205 124500 544809250 6910 6900 6910 6900 152
507 20241205 124400 543759580 6910 6910 6910 6910 5
508 20241205 124300 543725030 6890 6890 6890 6890 66
509 20241205 124200 543270290 6900 6900 6900 6900 131
510 20241205 124100 542366390 6900 6900 6900 6900 7
511 20241205 124000 542318090 6890 6900 6900 6890 118
512 20241205 123900 541504540 6900 6900 6900 6900 68
513 20241205 123800 541035340 6900 6880 6900 6880 168
514 20241205 123700 539877460 6900 6900 6900 6900 6
515 20241205 123600 539836060 6880 6880 6880 6880 0
516 20241205 123500 539836060 6880 6890 6890 6880 197
517 20241205 123400 538479390 6880 6880 6880 6880 0
518 20241205 123300 538479390 6880 6900 6900 6880 1108
519 20241205 123200 530854080 6890 6890 6890 6890 30
520 20241205 123100 530647380 6900 6910 6910 6890 144
521 20241205 123000 529654420 6910 6910 6910 6910 1
522 20241205 122900 529647510 6900 6890 6900 6890 158
523 20241205 122800 528557330 6890 6890 6890 6890 65
524 20241205 122700 528109480 6890 6890 6890 6890 0
525 20241205 122600 528109480 6890 6920 6920 6890 5790
526 20241205 122500 488156420 6930 6930 6930 6930 0
527 20241205 122400 488156420 6930 6940 6940 6920 1722
528 20241205 122300 476213450 6940 6940 6940 6940 65
529 20241205 122200 475762350 6940 6940 6940 6940 42
530 20241205 122100 475470870 6940 6950 6950 6940 538
531 20241205 122000 471732430 6950 6960 6960 6950 123
532 20241205 121900 470877560 6960 6950 6960 6950 71
533 20241205 121800 470384050 6950 6950 6950 6950 29
534 20241205 121700 470182500 6950 6950 6950 6950 75
535 20241205 121600 469661250 6960 6960 6960 6950 173
536 20241205 121500 468457830 6960 6960 6960 6960 0
537 20241205 121400 468457830 6960 6960 6960 6960 100
538 20241205 121300 467761830 6960 6960 6960 6950 182
539 20241205 121200 466496290 6960 6960 6960 6960 43
540 20241205 121100 466197010 6950 6950 6950 6950 161
541 20241205 121000 465078060 6950 6950 6950 6950 77
542 20241205 120900 464542910 6950 6950 6950 6940 109
543 20241205 120800 463786010 6950 6940 6950 6940 242
544 20241205 120700 462106110 6940 6940 6940 6940 110
545 20241205 120600 461342710 6940 6950 6950 6940 114
546 20241205 120500 460551530 6950 6950 6950 6950 88
547 20241205 120400 459939930 6940 6950 6950 6940 166
548 20241205 120300 458786390 6960 6960 6960 6960 62
549 20241205 120200 458354870 6950 6950 6950 6940 150
550 20241205 120100 457312990 6960 6960 6960 6960 0
551 20241205 120000 457312990 6960 6950 6960 6950 39
552 20241205 115900 457041910 6940 6950 6960 6940 200
553 20241205 115800 455652200 6950 6960 6960 6950 89
554 20241205 115700 455033140 6950 6930 6950 6930 139
555 20241205 115600 454068390 6930 6940 6940 6930 38
556 20241205 115500 453804680 6940 6940 6940 6940 135
557 20241205 115400 452867780 6940 6940 6940 6940 16
558 20241205 115300 452756740 6940 6940 6940 6940 0
559 20241205 115200 452756740 6940 6930 6950 6930 286
560 20241205 115100 450771730 6920 6920 6920 6920 0
561 20241205 115000 450771730 6920 6930 6930 6920 66
562 20241205 114900 450315000 6920 6930 6930 6920 1133
563 20241205 114800 442473200 6930 6930 6930 6930 0
564 20241205 114700 442473200 6930 6930 6930 6930 65
565 20241205 114600 442022750 6950 6940 6950 6940 62
566 20241205 114500 441592260 6920 6930 6930 6920 66
567 20241205 114400 441135170 6950 6940 6950 6940 122
568 20241205 114300 440288480 6940 6940 6940 6940 204
569 20241205 114200 438872720 6950 6950 6950 6950 0
570 20241205 114100 438872720 6950 6950 6950 6950 75
571 20241205 114000 438351470 6940 6960 6960 6940 176
572 20241205 113900 437129430 6940 6940 6940 6940 0
573 20241205 113800 437129430 6940 6950 6950 6940 425
574 20241205 113700 434179700 6960 6960 6960 6960 126
575 20241205 113600 433302740 6960 6960 6960 6960 0
576 20241205 113500 433302740 6960 6960 6960 6960 66
577 20241205 113400 432843380 6970 6970 6970 6970 97
578 20241205 113300 432167290 6960 6960 6960 6960 66
579 20241205 113200 431707930 6980 6980 6980 6960 73
580 20241205 113100 431198590 6960 6970 6970 6960 68
581 20241205 113000 430725280 6970 6970 6970 6970 141
582 20241205 112900 429742510 6980 6970 6980 6970 89
583 20241205 112800 429121490 6970 6970 6970 6960 150
584 20241205 112700 428077130 6960 6960 6960 6960 94
585 20241205 112600 427422890 6950 6960 6960 6950 65
586 20241205 112500 426970640 6960 6950 6960 6950 121
587 20241205 112400 426129190 6960 6960 6960 6960 5
588 20241205 112300 426094390 6950 6960 6970 6950 384
589 20241205 112200 423421190 6950 6950 6950 6950 30
590 20241205 112100 423212690 6940 6940 6940 6930 69
591 20241205 112000 422734480 6940 6930 6940 6930 71
592 20241205 111900 422241960 6920 6940 6940 6910 141
593 20241205 111800 421266880 6930 6930 6930 6930 0
594 20241205 111700 421266880 6930 6920 6930 6920 146
595 20241205 111600 420255310 6920 6910 6920 6900 185
596 20241205 111500 418977560 6910 6910 6910 6910 70
597 20241205 111400 418493860 6900 6910 6910 6900 140
598 20241205 111300 417527120 6910 6910 6910 6910 0
599 20241205 111200 417527120 6910 6910 6910 6910 89
600 20241205 111100 416912130 6910 6910 6910 6910 58
601 20241205 111000 416511350 6920 6920 6920 6920 0
602 20241205 110900 416511350 6920 6910 6920 6900 237
603 20241205 110800 414873670 6910 6920 6920 6910 2
604 20241205 110700 414859840 6910 6910 6910 6910 65
605 20241205 110600 414410690 6920 6910 6920 6900 528
606 20241205 110500 410762150 6910 6910 6910 6910 93
607 20241205 110400 410119520 6900 6900 6900 6900 133
608 20241205 110300 409201820 6900 6900 6900 6900 0
609 20241205 110200 409201820 6900 6900 6900 6900 105
610 20241205 110100 408477320 6900 6890 6900 6890 194
611 20241205 110000 407139460 6900 6900 6900 6900 2
612 20241205 105900 407125660 6900 6910 6910 6900 776
613 20241205 105800 401769960 6900 6900 6900 6900 77
614 20241205 105700 401238660 6900 6910 6910 6900 69
615 20241205 105600 400762530 6910 6910 6910 6910 6
616 20241205 105500 400721070 6900 6910 6910 6900 156
617 20241205 105400 399643760 6910 6910 6910 6910 35
618 20241205 105300 399401910 6910 6910 6910 6910 0
619 20241205 105200 399401910 6910 6920 6920 6910 124
620 20241205 105100 398544490 6910 6910 6910 6910 107
621 20241205 105000 397805120 6900 6910 6910 6900 65
622 20241205 104900 397356090 6920 6920 6920 6920 0
623 20241205 104800 397356090 6920 6900 6920 6900 153
624 20241205 104700 396298070 6890 6900 6900 6890 317
625 20241205 104600 394112680 6900 6900 6900 6900 0
626 20241205 104500 394112680 6900 6910 6910 6900 65
627 20241205 104400 393664170 6910 6910 6910 6910 106
628 20241205 104300 392931710 6900 6900 6900 6900 66
629 20241205 104200 392476310 6910 6910 6910 6910 0
630 20241205 104100 392476310 6910 6910 6910 6910 0
631 20241205 104000 392476310 6910 6900 6910 6900 270
632 20241205 103900 390611430 6900 6900 6900 6900 0
633 20241205 103800 390611430 6900 6900 6900 6900 66
634 20241205 103700 390156030 6920 6920 6920 6920 0
635 20241205 103600 390156030 6920 6920 6920 6920 127
636 20241205 103500 389277190 6910 6910 6930 6910 2139
637 20241205 103400 374462070 6920 6920 6920 6920 0
638 20241205 103300 374462070 6920 6890 6920 6880 2175
639 20241205 103200 359431690 6900 6910 6910 6900 835
640 20241205 103100 353669250 6920 6920 6920 6910 126
641 20241205 103000 352797880 6930 6920 6930 6920 375
642 20241205 102900 350199380 6920 6910 6930 6910 560
643 20241205 102800 346323850 6910 6890 6910 6890 311
644 20241205 102700 344176230 6890 6890 6890 6890 85
645 20241205 102600 343590580 6880 6890 6890 6880 123
646 20241205 102500 342743770 6890 6890 6890 6890 101
647 20241205 102400 342047880 6890 6880 6890 6880 305
648 20241205 102300 339946940 6870 6870 6870 6870 1065
649 20241205 102200 332630390 6870 6870 6870 6870 233
650 20241205 102100 331029680 6880 6870 6880 6870 93
651 20241205 102000 330390500 6870 6880 6880 6870 23
652 20241205 101900 330232410 6870 6880 6880 6870 169
653 20241205 101800 329070340 6880 6880 6880 6880 315
654 20241205 101700 326903140 6870 6870 6870 6870 0
655 20241205 101600 326903140 6870 6890 6890 6870 86
656 20241205 101500 326311920 6890 6910 6910 6890 21
657 20241205 101400 326167210 6870 6890 6900 6870 1879
658 20241205 101300 313212440 6890 6880 6890 6880 298
659 20241205 101200 311160050 6870 6870 6870 6870 0
660 20241205 101100 311160050 6870 6900 6900 6870 482
661 20241205 101000 307839610 6860 6860 6860 6860 0
662 20241205 100900 307839610 6860 6890 6890 6860 1827
663 20241205 100800 295253530 6890 6890 6890 6890 2152
664 20241205 100700 280426250 6850 6850 6850 6850 66
665 20241205 100600 279974150 6900 6850 6900 6850 26
666 20241205 100500 279796000 6900 6860 6900 6860 1001
667 20241205 100400 272893170 6850 6860 6860 6850 132
668 20241205 100300 271988300 6860 6850 6860 6840 314
669 20241205 100200 269836070 6850 6840 6850 6840 2151
670 20241205 100100 255110440 6840 6860 6860 6840 2468
671 20241205 100000 238203360 6850 6850 6850 6850 0
672 20241205 095900 238203360 6850 6860 6880 6850 180
673 20241205 095800 236968150 6860 6870 6870 6860 114
674 20241205 095700 236186010 6860 6860 6860 6860 66
675 20241205 095600 235733250 6860 6860 6860 6860 5
676 20241205 095500 235698950 6860 6850 6860 6850 736
677 20241205 095400 230656410 6860 6870 6870 6850 1851
678 20241205 095300 217950300 6870 6900 6900 6870 1284
679 20241205 095200 209111950 6900 6900 6900 6900 138
680 20241205 095100 208159750 6910 6900 6910 6900 254
681 20241205 095000 206404950 6900 6900 6900 6900 685
682 20241205 094900 201678450 6910 6910 6910 6910 110
683 20241205 094800 200918350 6920 6920 6920 6920 1100
684 20241205 094700 193306350 6900 6900 6900 6900 65
685 20241205 094600 192857850 6940 6930 6940 6930 591
686 20241205 094500 188758220 6930 6970 6970 6930 372
687 20241205 094400 186180020 6930 6930 6970 6930 531
688 20241205 094300 182488860 6900 6950 6950 6900 175
689 20241205 094200 181280860 6950 6910 6950 6900 630
690 20241205 094100 176919370 6900 6900 6910 6900 19
691 20241205 094000 176788250 6900 6910 6910 6900 193
692 20241205 093900 175455280 6900 6890 6900 6890 181
693 20241205 093800 174206780 6880 6900 6900 6880 504
694 20241205 093700 170730380 6900 6900 6900 6900 235
695 20241205 093600 169108880 6900 6900 6900 6900 10
696 20241205 093500 169039880 6880 6880 6900 6880 207
697 20241205 093400 167613120 6880 6870 6880 6870 152
698 20241205 093300 166568660 6860 6880 6880 6860 102
699 20241205 093200 165868550 6880 6900 6910 6880 347
700 20241205 093100 163474940 6900 6870 6900 6850 2219
701 20241205 093000 148253400 6890 6840 6890 6840 990
702 20241205 092900 141458030 6840 6850 6860 6840 1875
703 20241205 092800 128609840 6860 6900 6900 6860 294
704 20241205 092700 126588300 6900 6910 6910 6890 117
705 20241205 092600 125779880 6910 6850 6920 6850 2176
706 20241205 092500 110779560 6900 6900 6900 6830 1326
707 20241205 092400 101676520 6900 6930 6930 6890 1838
708 20241205 092300 88989240 6910 6920 6930 6910 174
709 20241205 092200 87784760 6910 6930 6930 6910 965
710 20241205 092100 81106080 6920 6940 6940 6920 237
711 20241205 092000 79465120 6940 6940 6960 6940 87
712 20241205 091900 78860640 7000 7020 7050 6950 1498
713 20241205 091800 68395690 7020 7000 7020 7000 139
714 20241205 091700 67422610 7030 7020 7030 7020 38
715 20241205 091600 67155550 7000 7000 7000 7000 485
716 20241205 091500 63760550 7000 7000 7000 6990 503
717 20241205 091400 60240930 7030 7030 7030 7030 10
718 20241205 091300 60170630 7030 7090 7090 7010 4104
719 20241205 091200 31182420 7100 7100 7100 7100 1
720 20241205 091100 31175320 7110 7120 7130 7110 125
721 20241205 091000 30286380 7120 7130 7130 7120 53
722 20241205 090900 29908520 7150 7150 7150 7120 11
723 20241205 090800 29829960 7120 7100 7120 7100 76
724 20241205 090700 29290310 7100 7100 7100 7100 279
725 20241205 090600 27309410 7100 7100 7100 7100 8
726 20241205 090500 27252610 7100 7100 7100 7100 234
727 20241205 090400 25591210 7100 7120 7120 7100 2400
728 20241205 090300 8535720 7120 7120 7120 7120 50
729 20241205 090200 8179720 7160 7180 7180 7160 530
730 20241205 090100 4379820 7180 7190 7190 7180 48
731 20241205 090000 4035160 7180 7180 7180 7180 562