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

598
010690/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,598 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,185600,1441149580,6150,6150,6150,6150,3309
20241209,185500,1441149580,6150,6150,6150,6150,0
20241209,185400,1441149580,6150,6150,6150,6150,0
20241209,185300,1441149580,6150,6150,6150,6150,0
20241209,185200,1441149580,6150,6150,6150,6150,0
20241209,185100,1441149580,6150,6150,6150,6150,0
20241209,185000,1441149580,6150,6150,6150,6150,0
20241209,184900,1441149580,6150,6150,6150,6150,0
20241209,184800,1441149580,6150,6150,6150,6150,0
20241209,184700,1441149580,6150,6150,6150,6150,0
20241209,184600,1441149580,6150,6150,6150,6150,0
20241209,184500,1441149580,6150,6150,6150,6150,0
20241209,184400,1441149580,6150,6150,6150,6150,0
20241209,184300,1441149580,6150,6150,6150,6150,0
20241209,184200,1441149580,6150,6150,6150,6150,0
20241209,184100,1441149580,6150,6150,6150,6150,0
20241209,184000,1441149580,6150,6150,6150,6150,0
20241209,183900,1441149580,6150,6150,6150,6150,0
20241209,183800,1441149580,6150,6150,6150,6150,0
20241209,183700,1441149580,6150,6150,6150,6150,0
20241209,183600,1441149580,6150,6150,6150,6150,0
20241209,183500,1441149580,6150,6150,6150,6150,0
20241209,183400,1441149580,6150,6150,6150,6150,0
20241209,183300,1441149580,6150,6150,6150,6150,0
20241209,183200,1441149580,6150,6150,6150,6150,0
20241209,183100,1441149580,6150,6150,6150,6150,0
20241209,183000,1441149580,6150,6150,6150,6150,0
20241209,182900,1441149580,6150,6150,6150,6150,0
20241209,182800,1441149580,6150,6150,6150,6150,0
20241209,182700,1441149580,6150,6150,6150,6150,0
20241209,182600,1441149580,6150,6150,6150,6150,3309
20241209,182500,1441149580,6150,6150,6150,6150,0
20241209,182400,1441149580,6150,6150,6150,6150,0
20241209,182300,1441149580,6150,6150,6150,6150,0
20241209,182200,1441149580,6150,6150,6150,6150,0
20241209,182100,1441149580,6150,6150,6150,6150,0
20241209,182000,1441149580,6150,6150,6150,6150,0
20241209,181900,1441149580,6150,6150,6150,6150,0
20241209,181800,1441149580,6150,6150,6150,6150,0
20241209,181700,1441149580,6150,6150,6150,6150,0
20241209,181600,1441149580,6150,6150,6150,6150,0
20241209,181500,1441149580,6150,6150,6150,6150,0
20241209,181400,1441149580,6150,6150,6150,6150,0
20241209,181300,1441149580,6150,6150,6150,6150,0
20241209,181200,1441149580,6150,6150,6150,6150,0
20241209,181100,1441149580,6150,6150,6150,6150,0
20241209,181000,1441149580,6150,6150,6150,6150,0
20241209,180900,1441149580,6150,6150,6150,6150,0
20241209,180800,1441149580,6150,6150,6150,6150,0
20241209,180700,1441149580,6150,6150,6150,6150,0
20241209,180600,1441149580,6150,6150,6150,6150,0
20241209,180500,1441149580,6150,6150,6150,6150,0
20241209,180400,1441149580,6150,6150,6150,6150,0
20241209,180300,1441149580,6150,6150,6150,6150,0
20241209,180200,1441149580,6150,6150,6150,6150,0
20241209,180100,1441149580,6150,6150,6150,6150,0
20241209,180000,1441149580,6150,6150,6150,6150,0
20241209,175900,1441149580,6150,6150,6150,6150,0
20241209,175800,1441149580,6150,6150,6150,6150,0
20241209,175700,1441149580,6150,6150,6150,6150,0
20241209,175600,1441149580,6150,6150,6150,6150,3309
20241209,175500,1441149580,6150,6150,6150,6150,0
20241209,175400,1441149580,6150,6150,6150,6150,0
20241209,175300,1441149580,6150,6150,6150,6150,0
20241209,175200,1441149580,6150,6150,6150,6150,0
20241209,175100,1441149580,6150,6150,6150,6150,0
20241209,175000,1441149580,6150,6150,6150,6150,0
20241209,174900,1441149580,6150,6150,6150,6150,0
20241209,174800,1441149580,6150,6150,6150,6150,0
20241209,174700,1441149580,6150,6150,6150,6150,0
20241209,174600,1441149580,6150,6150,6150,6150,0
20241209,174500,1441149580,6150,6150,6150,6150,0
20241209,174400,1441149580,6150,6150,6150,6150,0
20241209,174300,1441149580,6150,6150,6150,6150,0
20241209,174200,1441149580,6150,6150,6150,6150,0
20241209,174100,1441149580,6150,6150,6150,6150,0
20241209,174000,1441149580,6150,6150,6150,6150,0
20241209,173900,1441149580,6150,6150,6150,6150,0
20241209,173800,1441149580,6150,6150,6150,6150,0
20241209,173700,1441149580,6150,6150,6150,6150,0
20241209,173600,1441149580,6150,6150,6150,6150,0
20241209,173500,1441149580,6150,6150,6150,6150,0
20241209,173400,1441149580,6150,6150,6150,6150,0
20241209,173300,1441149580,6150,6150,6150,6150,0
20241209,173200,1441149580,6150,6150,6150,6150,0
20241209,173100,1441149580,6150,6150,6150,6150,0
20241209,173000,1441149580,6150,6150,6150,6150,0
20241209,172900,1441149580,6150,6150,6150,6150,0
20241209,172800,1441149580,6150,6150,6150,6150,0
20241209,172700,1441149580,6150,6150,6150,6150,0
20241209,172600,1441149580,6150,6150,6150,6150,3309
20241209,172500,1441149580,6150,6150,6150,6150,0
20241209,172400,1441149580,6150,6150,6150,6150,0
20241209,172300,1441149580,6150,6150,6150,6150,0
20241209,172200,1441149580,6150,6150,6150,6150,0
20241209,172100,1441149580,6150,6150,6150,6150,0
20241209,172000,1441149580,6150,6150,6150,6150,0
20241209,171900,1441149580,6150,6150,6150,6150,0
20241209,171800,1441149580,6150,6150,6150,6150,0
20241209,171700,1441149580,6150,6150,6150,6150,0
20241209,171600,1441149580,6150,6150,6150,6150,0
20241209,171500,1441149580,6150,6150,6150,6150,0
20241209,171400,1441149580,6150,6150,6150,6150,0
20241209,171300,1441149580,6150,6150,6150,6150,0
20241209,171200,1441149580,6150,6150,6150,6150,0
20241209,171100,1441149580,6150,6150,6150,6150,0
20241209,171000,1441149580,6150,6150,6150,6150,0
20241209,170900,1441149580,6150,6150,6150,6150,0
20241209,170800,1441149580,6150,6150,6150,6150,0
20241209,170700,1441149580,6150,6150,6150,6150,0
20241209,170600,1441149580,6150,6150,6150,6150,0
20241209,170500,1441149580,6150,6150,6150,6150,0
20241209,170400,1441149580,6150,6150,6150,6150,0
20241209,170300,1441149580,6150,6150,6150,6150,0
20241209,170200,1441149580,6150,6150,6150,6150,0
20241209,170100,1441149580,6150,6150,6150,6150,0
20241209,170000,1441149580,6150,6150,6150,6150,0
20241209,165900,1441149580,6150,6150,6150,6150,0
20241209,165800,1441149580,6150,6150,6150,6150,0
20241209,165700,1441149580,6150,6150,6150,6150,0
20241209,165600,1441149580,6150,6150,6150,6150,3309
20241209,165500,1441149580,6150,6150,6150,6150,0
20241209,165400,1441149580,6150,6150,6150,6150,0
20241209,165300,1441149580,6150,6150,6150,6150,0
20241209,165200,1441149580,6150,6150,6150,6150,0
20241209,165100,1441149580,6150,6150,6150,6150,0
20241209,165000,1441149580,6150,6150,6150,6150,0
20241209,164900,1441149580,6150,6150,6150,6150,0
20241209,164800,1441149580,6150,6150,6150,6150,0
20241209,164700,1441149580,6150,6150,6150,6150,0
20241209,164600,1441149580,6150,6150,6150,6150,0
20241209,164500,1441149580,6150,6150,6150,6150,0
20241209,164400,1441149580,6150,6150,6150,6150,0
20241209,164300,1441149580,6150,6150,6150,6150,0
20241209,164200,1441149580,6150,6150,6150,6150,0
20241209,164100,1441149580,6150,6150,6150,6150,0
20241209,164000,1441149580,6150,6150,6150,6150,0
20241209,163900,1441149580,6150,6150,6150,6150,0
20241209,163800,1441149580,6150,6150,6150,6150,0
20241209,163700,1441149580,6150,6150,6150,6150,0
20241209,163600,1441149580,6150,6150,6150,6150,0
20241209,163500,1441149580,6150,6150,6150,6150,0
20241209,163400,1441149580,6150,6150,6150,6150,0
20241209,163300,1441149580,6150,6150,6150,6150,0
20241209,163200,1441149580,6150,6150,6150,6150,0
20241209,163100,1441149580,6150,6150,6150,6150,0
20241209,163000,1441149580,6150,6150,6150,6150,0
20241209,162900,1441149580,6150,6150,6150,6150,0
20241209,162800,1441149580,6150,6150,6150,6150,0
20241209,162700,1441149580,6150,6150,6150,6150,0
20241209,162600,1441149580,6150,6150,6150,6150,3309
20241209,162500,1441149580,6150,6150,6150,6150,0
20241209,162400,1441149580,6150,6150,6150,6150,0
20241209,162300,1441149580,6150,6150,6150,6150,0
20241209,162200,1441149580,6150,6150,6150,6150,0
20241209,162100,1441149580,6150,6150,6150,6150,0
20241209,162000,1441149580,6150,6150,6150,6150,0
20241209,161900,1441149580,6150,6150,6150,6150,0
20241209,161800,1441149580,6150,6150,6150,6150,0
20241209,161700,1441149580,6150,6150,6150,6150,0
20241209,161600,1441149580,6150,6150,6150,6150,0
20241209,161500,1441149580,6150,6150,6150,6150,0
20241209,161400,1441149580,6150,6150,6150,6150,0
20241209,161300,1441149580,6150,6150,6150,6150,0
20241209,161200,1441149580,6150,6150,6150,6150,0
20241209,161100,1441149580,6150,6150,6150,6150,0
20241209,161000,1441149580,6150,6150,6150,6150,0
20241209,160900,1441149580,6150,6150,6150,6150,0
20241209,160800,1441149580,6150,6150,6150,6150,0
20241209,160700,1441149580,6150,6150,6150,6150,0
20241209,160600,1441149580,6150,6150,6150,6150,0
20241209,160500,1441149580,6150,6150,6150,6150,0
20241209,160400,1441149580,6150,6150,6150,6150,0
20241209,160300,1441149580,6150,6150,6150,6150,0
20241209,160200,1441149580,6150,6150,6150,6150,0
20241209,160100,1441149580,6150,6150,6150,6150,0
20241209,160000,1441149580,6150,6150,6150,6150,0
20241209,155900,1441149580,6150,6150,6150,6150,0
20241209,155800,1441149580,6150,6150,6150,6150,0
20241209,155700,1441149580,6150,6150,6150,6150,0
20241209,155600,1441149580,6150,6150,6150,6150,3309
20241209,155500,1441149580,6150,6150,6150,6150,0
20241209,155400,1441149580,6150,6150,6150,6150,0
20241209,155300,1441149580,6150,6150,6150,6150,0
20241209,155200,1441149580,6150,6150,6150,6150,0
20241209,155100,1441149580,6150,6150,6150,6150,0
20241209,155000,1441149580,6150,6150,6150,6150,0
20241209,154900,1441149580,6150,6150,6150,6150,0
20241209,154800,1441149580,6150,6150,6150,6150,0
20241209,154700,1441149580,6150,6150,6150,6150,0
20241209,154600,1441149580,6150,6150,6150,6150,0
20241209,154500,1441149580,6150,6150,6150,6150,0
20241209,154400,1441149580,6150,6150,6150,6150,0
20241209,154300,1441149580,6150,6150,6150,6150,0
20241209,154200,1441149580,6150,6150,6150,6150,0
20241209,154100,1441149580,6150,6150,6150,6150,0
20241209,154000,1441149580,6150,6150,6150,6150,0
20241209,153900,1441149580,6150,6150,6150,6150,0
20241209,153800,1441149580,6150,6150,6150,6150,0
20241209,153700,1441149580,6150,6150,6150,6150,0
20241209,153600,1441149580,6150,6150,6150,6150,0
20241209,153500,1441149580,6150,6150,6150,6150,0
20241209,153400,1441149580,6150,6150,6150,6150,0
20241209,153300,1441149580,6150,6150,6150,6150,0
20241209,153200,1441149580,6150,6150,6150,6150,0
20241209,153100,1441149580,6150,6150,6150,6150,0
20241209,153000,1441149580,6150,6150,6150,6150,3309
20241209,152900,1420799230,6150,6150,6150,6150,0
20241209,152800,1420799230,6150,6150,6150,6150,0
20241209,152700,1420799230,6150,6150,6150,6150,0
20241209,152600,1420799230,6150,6150,6150,6150,0
20241209,152500,1420799230,6150,6150,6150,6150,0
20241209,152400,1420799230,6150,6150,6150,6150,0
20241209,152300,1420799230,6150,6150,6150,6150,0
20241209,152200,1420799230,6150,6150,6150,6150,0
20241209,152100,1420799230,6150,6150,6150,6150,0
20241209,152000,1420799230,6150,6150,6150,6150,0
20241209,151900,1420799230,6150,6150,6150,6150,978
20241209,151800,1414784530,6160,6170,6180,6160,345
20241209,151700,1412657420,6170,6150,6170,6150,2072
20241209,151600,1399912430,6160,6150,6160,6150,304
20241209,151500,1398042630,6150,6160,6160,6150,190
20241209,151400,1396873830,6160,6170,6170,6160,54
20241209,151300,1396540980,6160,6160,6160,6160,7
20241209,151200,1396497860,6160,6160,6160,6150,674
20241209,151100,1392347020,6160,6160,6160,6160,3
20241209,151000,1392328540,6150,6160,6160,6150,654
20241209,150900,1388299930,6160,6170,6170,6150,1123
20241209,150800,1381393010,6180,6180,6180,6180,1979
20241209,150700,1369162790,6180,6180,6180,6180,93
20241209,150600,1368588050,6150,6170,6170,6150,3521
20241209,150500,1346917240,6180,6180,6180,6180,463
20241209,150400,1344055900,6180,6200,6200,6180,1444
20241209,150300,1335120310,6200,6200,6200,6200,5169
20241209,150200,1303072510,6200,6230,6230,6200,1547
20241209,150100,1293479660,6200,6210,6210,6200,2031
20241209,150000,1280887350,6200,6230,6230,6200,162
20241209,145900,1279881120,6210,6210,6210,6200,839
20241209,145800,1274671800,6210,6210,6210,6210,1262
20241209,145700,1266834780,6210,6230,6230,6200,14506
20241209,145600,1176891950,6230,6200,6230,6200,465
20241209,145500,1174008920,6210,6210,6210,6210,615
20241209,145400,1170189770,6210,6210,6210,6210,340
20241209,145300,1168078370,6210,6230,6230,6200,2107
20241209,145200,1155003360,6240,6240,6240,6240,62
20241209,145100,1154616480,6240,6230,6240,6230,62
20241209,145000,1154230150,6230,6210,6240,6200,1594
20241209,144900,1144307480,6200,6210,6210,6200,2083
20241209,144800,1131388780,6210,6230,6230,6210,643
20241209,144700,1127394530,6230,6230,6230,6230,0
20241209,144600,1127394530,6230,6210,6230,6200,726
20241209,144500,1122890840,6200,6220,6220,6200,2702
20241209,144400,1106138060,6220,6220,6220,6220,258
20241209,144300,1104533300,6220,6220,6220,6220,61
20241209,144200,1104153880,6220,6210,6220,6200,1064
20241209,144100,1097552930,6220,6230,6240,6200,3424
20241209,144000,1076306310,6220,6220,6220,6220,180
20241209,143900,1075186710,6230,6230,6230,6220,250
20241209,143800,1073630510,6220,6220,6220,6220,268
20241209,143700,1071963550,6210,6200,6230,6200,1209
20241209,143600,1064467550,6210,6210,6210,6210,1894
20241209,143500,1052705810,6210,6220,6230,6210,658
20241209,143400,1048611100,6230,6250,6250,6230,45
20241209,143300,1048329920,6240,6240,6240,6240,43
20241209,143200,1048061600,6230,6220,6240,6220,2403
20241209,143100,1033110780,6240,6220,6240,6220,96
20241209,143000,1032512600,6230,6240,6240,6230,194
20241209,142900,1031303370,6240,6220,6240,6220,921
20241209,142800,1025572530,6220,6230,6230,6220,740
20241209,142700,1020967330,6230,6240,6240,6230,85
20241209,142600,1020437070,6240,6240,6240,6240,300
20241209,142500,1018565070,6230,6250,6250,6230,527
20241209,142400,1015279910,6250,6250,6250,6250,53
20241209,142300,1014948660,6260,6260,6260,6260,300
20241209,142200,1013070660,6260,6260,6260,6260,114
20241209,142100,1012357020,6260,6260,6260,6260,63
20241209,142000,1011962640,6260,6260,6260,6260,318
20241209,141900,1009971960,6260,6250,6260,6250,551
20241209,141800,1006524900,6250,6260,6260,6250,507
20241209,141700,1003356080,6250,6250,6250,6250,285
20241209,141600,1001574830,6240,6250,6250,6240,211
20241209,141500,1000257580,6250,6250,6250,6250,61
20241209,141400,999876330,6240,6240,6240,6240,23
20241209,141300,999732810,6240,6250,6250,6240,256
20241209,141200,998134730,6250,6250,6250,6250,35
20241209,141100,997915980,6260,6260,6260,6260,294
20241209,141000,996075540,6260,6260,6260,6250,86
20241209,140900,995537380,6260,6260,6260,6260,76
20241209,140800,995061620,6250,6250,6250,6250,0
20241209,140700,995061620,6250,6260,6260,6240,1022
20241209,140600,988680540,6230,6250,6250,6230,226
20241209,140500,987268100,6250,6260,6260,6250,81
20241209,140400,986761240,6250,6260,6260,6250,264
20241209,140300,985108800,6250,6270,6270,6250,111
20241209,140200,984413570,6270,6270,6270,6270,61
20241209,140100,984031100,6270,6270,6270,6270,253
20241209,140000,982444790,6260,6270,6270,6260,82
20241209,135900,981930700,6270,6280,6280,6270,127
20241209,135800,981134110,6280,6280,6280,6280,388
20241209,135700,978697470,6280,6270,6280,6270,144
20241209,135600,977793680,6270,6280,6280,6270,157
20241209,135500,976808830,6280,6280,6280,6280,121
20241209,135400,976048950,6280,6270,6280,6250,431
20241209,135300,973345500,6270,6260,6270,6250,796
20241209,135200,968358650,6260,6250,6260,6250,187
20241209,135100,967189600,6230,6250,6250,6230,178
20241209,135000,966079210,6250,6260,6270,6250,56
20241209,134900,965728540,6260,6240,6270,6230,522
20241209,134800,962462910,6230,6250,6250,6230,200
20241209,134700,961215120,6260,6260,6270,6260,110
20241209,134600,960526500,6260,6250,6260,6250,398
20241209,134500,958036100,6260,6260,6260,6260,45
20241209,134400,957754400,6230,6260,6260,6230,1015
20241209,134300,951424920,6250,6250,6250,6250,267
20241209,134200,949756170,6250,6250,6250,6250,124
20241209,134100,948981170,6250,6260,6260,6250,231
20241209,134000,947535740,6260,6260,6260,6260,295
20241209,133900,945689040,6240,6260,6260,6240,215
20241209,133800,944347030,6260,6250,6260,6250,175
20241209,133700,943251580,6250,6240,6250,6240,316
20241209,133600,941278970,6240,6250,6250,6240,501
20241209,133500,938152010,6250,6260,6260,6250,602
20241209,133400,934388250,6260,6270,6270,6260,562
20241209,133300,930867820,6260,6270,6270,6260,100
20241209,133200,930241220,6270,6270,6270,6270,122
20241209,133100,929476280,6270,6270,6270,6270,383
20241209,133000,927074870,6260,6260,6260,6260,103
20241209,132900,926430090,6260,6280,6280,6260,299
20241209,132800,924555090,6270,6280,6280,6270,318
20241209,132700,922560050,6260,6280,6280,6260,246
20241209,132600,921018160,6270,6300,6300,6270,146
20241209,132500,920101500,6300,6300,6300,6280,412
20241209,132400,917506970,6290,6300,6300,6290,77
20241209,132300,917022170,6300,6300,6300,6300,92
20241209,132200,916442570,6290,6290,6290,6290,325
20241209,132100,914398320,6290,6300,6300,6290,326
20241209,132000,912347020,6300,6300,6300,6290,88
20241209,131900,911792810,6300,6300,6300,6300,365
20241209,131800,909493310,6300,6300,6300,6300,366
20241209,131700,907187510,6300,6300,6300,6300,103
20241209,131600,906538610,6290,6290,6290,6290,50
20241209,131500,906224110,6300,6290,6300,6290,674
20241209,131400,901978760,6290,6290,6290,6280,496
20241209,131300,898862420,6290,6290,6290,6280,413
20241209,131200,896267050,6280,6280,6280,6280,372
20241209,131100,893930890,6280,6280,6280,6280,328
20241209,131000,891871050,6280,6280,6280,6280,31
20241209,130900,891676370,6260,6290,6290,6260,78
20241209,130800,891185860,6290,6300,6300,6290,17
20241209,130700,891078770,6300,6300,6300,6300,863
20241209,130600,885641870,6270,6270,6300,6270,2804
20241209,130500,868025220,6270,6270,6270,6270,76
20241209,130400,867548700,6270,6270,6280,6270,337
20241209,130300,865435560,6230,6270,6270,6230,56
20241209,130200,865084820,6270,6270,6280,6270,1085
20241209,130100,858281550,6230,6270,6270,6230,1080
20241209,130000,851541430,6270,6270,6270,6270,91
20241209,125900,850970860,6270,6270,6270,6270,156
20241209,125800,849992740,6270,6270,6270,6270,110
20241209,125700,849303040,6250,6250,6250,6250,150
20241209,125600,848365540,6230,6270,6270,6230,650
20241209,125500,844302760,6260,6260,6290,6260,621
20241209,125400,840400060,6290,6290,6290,6290,76
20241209,125300,839922020,6290,6270,6290,6270,93
20241209,125200,839338570,6270,6290,6290,6270,150
20241209,125100,838396430,6280,6280,6280,6280,208
20241209,125000,837090190,6280,6280,6280,6280,144
20241209,124900,836185870,6260,6220,6260,6220,201
20241209,124800,834930870,6220,6250,6260,6220,1459
20241209,124700,825831510,6280,6280,6280,6280,91
20241209,124600,825260030,6280,6280,6280,6270,749
20241209,124500,820563000,6280,6260,6280,6260,969
20241209,124400,814485890,6260,6260,6260,6260,76
20241209,124300,814010130,6270,6260,6270,6260,78
20241209,124200,813521680,6260,6250,6260,6250,226
20241209,124100,812108570,6240,6240,6240,6240,2
20241209,124000,812096090,6240,6240,6240,6240,230
20241209,123900,810660890,6240,6240,6250,6240,122
20241209,123800,809899090,6230,6220,6230,6220,46
20241209,123700,809612570,6230,6230,6230,6230,94
20241209,123600,809026950,6230,6240,6250,6230,351
20241209,123500,806836760,6230,6230,6230,6230,70
20241209,123400,806400660,6240,6230,6240,6230,63
20241209,123300,806008150,6230,6240,6240,6230,110
20241209,123200,805322750,6240,6250,6250,6240,9
20241209,123100,805266580,6240,6240,6240,6240,16
20241209,123000,805166740,6240,6250,6250,6240,247
20241209,122900,803623030,6240,6250,6250,6240,19
20241209,122800,803504440,6240,6240,6240,6240,9
20241209,122700,803448280,6240,6240,6240,6240,306
20241209,122600,801538840,6240,6240,6240,6240,211
20241209,122500,800222200,6240,6240,6240,6240,1
20241209,122400,800215960,6240,6220,6240,6220,252
20241209,122300,798648480,6220,6230,6230,6220,200
20241209,122200,797404460,6240,6240,6240,6240,7
20241209,122100,797360780,6230,6240,6240,6230,114
20241209,122000,796650530,6240,6230,6240,6230,136
20241209,121900,795802890,6240,6230,6240,6230,203
20241209,121800,794538170,6240,6240,6240,6240,1
20241209,121700,794531930,6240,6250,6250,6240,1042
20241209,121600,788029770,6240,6240,6240,6240,20
20241209,121500,787904970,6240,6230,6240,6230,10
20241209,121400,787842580,6230,6230,6230,6230,72
20241209,121300,787394020,6220,6220,6220,6220,62
20241209,121200,787008380,6220,6220,6220,6220,96
20241209,121100,786411260,6220,6220,6220,6220,0
20241209,121000,786411260,6220,6230,6230,6220,370
20241209,120900,784109790,6240,6240,6240,6240,3
20241209,120800,784091070,6230,6220,6230,6220,669
20241209,120700,779925910,6230,6230,6230,6230,0
20241209,120600,779925910,6230,6230,6230,6230,151
20241209,120500,778985180,6230,6230,6230,6230,4
20241209,120400,778960260,6220,6220,6220,6220,0
20241209,120300,778960260,6220,6220,6220,6220,300
20241209,120200,777094260,6230,6240,6240,6230,19
20241209,120100,776975880,6240,6240,6240,6240,4
20241209,120000,776950920,6240,6240,6240,6240,11
20241209,115900,776882280,6240,6240,6240,6240,0
20241209,115800,776882280,6240,6240,6240,6240,1
20241209,115700,776876040,6230,6230,6230,6230,0
20241209,115600,776876040,6230,6230,6230,6230,1815
20241209,115500,765568590,6250,6250,6250,6230,41
20241209,115400,765313100,6240,6240,6240,6240,200
20241209,115300,764065100,6240,6240,6240,6240,10
20241209,115200,764002700,6230,6230,6250,6230,1862
20241209,115100,752374440,6230,6230,6230,6230,200
20241209,115000,751128440,6230,6230,6230,6230,4
20241209,114900,751103520,6220,6220,6220,6220,30
20241209,114800,750916920,6220,6220,6220,6220,489
20241209,114700,747875340,6220,6220,6220,6220,448
20241209,114600,745088780,6220,6220,6220,6220,1051
20241209,114500,738551560,6220,6210,6220,6210,24
20241209,114400,738402380,6210,6210,6220,6210,39
20241209,114300,738160090,6210,6220,6220,6210,216
20241209,114200,736818720,6220,6210,6220,6210,26
20241209,114100,736657250,6220,6220,6220,6220,2
20241209,114000,736644810,6220,6210,6220,6200,3621
20241209,113900,714142390,6210,6230,6230,6210,1589
20241209,113800,704261420,6230,6220,6230,6220,384
20241209,113700,701871880,6230,6250,6250,6230,126
20241209,113600,701084860,6250,6250,6250,6250,0
20241209,113500,701084860,6250,6250,6250,6250,2
20241209,113400,701072360,6230,6230,6230,6230,0
20241209,113300,701072360,6230,6230,6230,6230,46
20241209,113200,700785780,6230,6250,6250,6230,716
20241209,113100,696324900,6250,6250,6250,6250,40
20241209,113000,696074900,6250,6230,6250,6230,365
20241209,112900,693800910,6230,6230,6230,6230,0
20241209,112800,693800910,6230,6240,6240,6230,203
20241209,112700,692535660,6230,6240,6240,6230,351
20241209,112600,690348420,6240,6240,6240,6240,2
20241209,112500,690335940,6230,6230,6230,6230,70
20241209,112400,689899840,6230,6230,6230,6230,2088
20241209,112300,676891600,6240,6230,6240,6230,519
20241209,112200,673658220,6240,6240,6240,6240,1
20241209,112100,673651980,6230,6250,6250,6230,903
20241209,112000,668024280,6240,6250,6250,6240,3
20241209,111900,668005550,6260,6260,6260,6260,1
20241209,111800,667999290,6230,6260,6260,6230,51
20241209,111700,667681530,6230,6230,6250,6230,650
20241209,111600,663621630,6250,6230,6250,6230,802
20241209,111500,658625130,6230,6240,6240,6230,1634
20241209,111400,648442650,6240,6240,6240,6240,185
20241209,111300,647288250,6240,6240,6240,6240,1542
20241209,111200,637666170,6240,6250,6250,6240,200
20241209,111100,636418160,6260,6240,6260,6240,22
20241209,111000,636280840,6250,6240,6250,6240,274
20241209,110900,634570840,6240,6240,6240,6240,0
20241209,110800,634570840,6240,6240,6240,6240,0
20241209,110700,634570840,6240,6250,6250,6240,400
20241209,110600,632074810,6270,6240,6270,6240,3102
20241209,110500,612718270,6240,6240,6240,6240,100
20241209,110400,612094270,6270,6270,6270,6270,0
20241209,110300,612094270,6270,6270,6270,6270,50
20241209,110200,611780770,6270,6270,6270,6270,0
20241209,110100,611780770,6270,6240,6270,6240,443
20241209,110000,609016390,6240,6240,6240,6240,0
20241209,105900,609016390,6240,6240,6240,6240,1
20241209,105800,609010150,6270,6270,6270,6250,9
20241209,105700,608953860,6270,6270,6270,6270,0
20241209,105600,608953860,6270,6250,6270,6240,322
20241209,105500,606944250,6270,6270,6270,6270,0
20241209,105400,606944250,6270,6270,6270,6270,1
20241209,105300,606937980,6280,6250,6280,6240,178
20241209,105200,605825680,6250,6260,6260,6250,27
20241209,105100,605656910,6250,6260,6260,6250,1074
20241209,105000,598940930,6270,6270,6270,6270,593
20241209,104900,595222820,6280,6280,6280,6280,154
20241209,104800,594255700,6280,6280,6280,6280,0
20241209,104700,594255700,6280,6290,6290,6280,5
20241209,104600,594224280,6270,6270,6270,6270,0
20241209,104500,594224280,6270,6270,6270,6270,0
20241209,104400,594224280,6270,6270,6270,6270,0
20241209,104300,594224280,6270,6290,6290,6270,126
20241209,104200,593433140,6290,6280,6290,6280,153
20241209,104100,592472280,6280,6280,6280,6280,0
20241209,104000,592472280,6280,6280,6280,6280,866
20241209,103900,587033800,6280,6280,6280,6280,17
20241209,103800,586927040,6270,6270,6270,6270,0
20241209,103700,586927040,6270,6280,6310,6270,392
20241209,103600,584467040,6310,6310,6310,6310,2
20241209,103500,584454420,6300,6310,6310,6300,1603
20241209,103400,574340100,6310,6310,6310,6310,38
20241209,103300,574100320,6300,6300,6300,6300,257
20241209,103200,572481220,6300,6300,6300,6300,47
20241209,103100,572185120,6300,6300,6300,6300,275
20241209,103000,570452620,6300,6300,6300,6300,102
20241209,102900,569810020,6300,6300,6300,6300,35
20241209,102800,569589520,6310,6310,6310,6310,0
20241209,102700,569589520,6310,6320,6320,6310,4
20241209,102600,569564260,6270,6320,6320,6270,964
20241209,102500,563508040,6290,6300,6300,6290,50
20241209,102400,563193370,6290,6290,6290,6290,6
20241209,102300,563155630,6290,6290,6290,6290,158
20241209,102200,562161810,6290,6280,6290,6280,224
20241209,102100,560754780,6280,6270,6280,6270,27
20241209,102000,560585430,6280,6280,6280,6280,2
20241209,101900,560572870,6280,6280,6280,6280,49
20241209,101800,560265150,6290,6290,6290,6290,0
20241209,101700,560265150,6290,6280,6290,6280,53
20241209,101600,559932290,6290,6290,6290,6290,1
20241209,101500,559926000,6280,6290,6290,6280,3762
20241209,101400,536263650,6300,6320,6320,6300,5
20241209,101300,536232070,6320,6320,6320,6320,2
20241209,101200,536219430,6330,6310,6330,6310,496
20241209,101100,533084260,6320,6320,6320,6320,0
20241209,101000,533084260,6320,6290,6320,6290,726
20241209,100900,528514110,6290,6300,6300,6290,201
20241209,100800,527249810,6290,6290,6300,6290,868
20241209,100700,521789850,6300,6300,6300,6300,11
20241209,100600,521720550,6300,6300,6300,6300,1424
20241209,100500,512749350,6310,6300,6310,6300,8578
20241209,100400,458625160,6310,6300,6310,6300,12
20241209,100300,458549540,6300,6310,6310,6300,63
20241209,100200,458152170,6310,6310,6310,6310,1
20241209,100100,458145860,6300,6300,6300,6300,386
20241209,100000,455714060,6290,6290,6290,6290,330
20241209,095900,453638360,6290,6280,6290,6270,1203
20241209,095800,446088020,6290,6310,6310,6290,877
20241209,095700,440562150,6310,6300,6310,6280,139
20241209,095600,439688680,6310,6300,6310,6300,896
20241209,095500,434043780,6290,6290,6290,6290,60
20241209,095400,433666380,6280,6260,6280,6260,110
20241209,095300,432976390,6270,6270,6280,6270,1008
20241209,095200,426656190,6270,6270,6270,6270,96
20241209,095100,426054270,6270,6260,6270,6260,207
20241209,095000,424758250,6260,6260,6260,6260,120
20241209,094900,424007050,6270,6270,6270,6260,157
20241209,094800,423022750,6270,6250,6270,6240,44
20241209,094700,422747220,6260,6260,6260,6260,1
20241209,094600,422740960,6240,6250,6250,6240,747
20241209,094500,418072220,6250,6250,6250,6250,100
20241209,094400,417447220,6250,6250,6250,6250,8
20241209,094300,417397220,6250,6260,6260,6250,34
20241209,094200,417184510,6260,6250,6260,6250,223
20241209,094100,415789030,6230,6260,6260,6230,233
20241209,094000,414337100,6240,6250,6260,6240,799
20241209,093900,409345410,6250,6260,6260,6250,40
20241209,093800,409095020,6260,6250,6260,6250,313
20241209,093700,407137550,6260,6250,6260,6250,4
20241209,093600,407112520,6230,6230,6230,6220,104
20241209,093500,406465520,6250,6270,6270,6210,1314
20241209,093400,398290120,6270,6270,6270,6270,513
20241209,093300,395073610,6270,6260,6270,6230,307
20241209,093200,393156650,6260,6230,6260,6200,2738
20241209,093100,376123760,6230,6210,6230,6210,3598
20241209,093000,353750090,6220,6210,6220,6210,685
20241209,092900,349495770,6220,6210,6220,6210,494
20241209,092800,346426700,6220,6230,6230,6220,78
20241209,092700,345941340,6210,6220,6220,6210,316
20241209,092600,343978920,6220,6210,6240,6210,407
20241209,092500,341451360,6210,6250,6250,6210,2119
20241209,092400,328267850,6250,6240,6260,6230,2917
20241209,092300,310064780,6240,6260,6260,6240,261
20241209,092200,308433470,6260,6260,6260,6260,432
20241209,092100,305729150,6240,6250,6250,6240,420
20241209,092000,303105240,6260,6250,6260,6250,1294
20241209,091900,295016960,6260,6270,6270,6250,1230
20241209,091800,287316410,6270,6270,6270,6270,18
20241209,091700,287203550,6260,6270,6270,6250,9722
20241209,091600,226331060,6270,6290,6290,6270,887
20241209,091500,220767320,6290,6300,6300,6290,665
20241209,091400,216583210,6300,6320,6330,6300,313
20241209,091300,214610940,6320,6320,6320,6300,634
20241209,091200,210604080,6320,6300,6320,6270,366
20241209,091100,208303620,6300,6270,6300,6270,171
20241209,091000,207231380,6300,6320,6320,6270,483
20241209,090900,204195620,6300,6270,6300,6250,1015
20241209,090800,197823100,6270,6260,6270,6250,3571
20241209,090700,175503930,6260,6250,6270,6250,12226
20241209,090600,99091320,6250,6290,6290,6250,3265
20241209,090500,78635160,6300,6300,6300,6280,2106
20241209,090400,65383440,6270,6300,6300,6270,666
20241209,090300,61190360,6270,6260,6310,6250,2352
20241209,090200,46392400,6260,6330,6330,6260,2422
20241209,090100,31170330,6320,6400,6400,6320,276
20241209,090000,29420730,6410,6400,6490,6360,3666
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 185600 1441149580 6150 6150 6150 6150 3309
3 20241209 185500 1441149580 6150 6150 6150 6150 0
4 20241209 185400 1441149580 6150 6150 6150 6150 0
5 20241209 185300 1441149580 6150 6150 6150 6150 0
6 20241209 185200 1441149580 6150 6150 6150 6150 0
7 20241209 185100 1441149580 6150 6150 6150 6150 0
8 20241209 185000 1441149580 6150 6150 6150 6150 0
9 20241209 184900 1441149580 6150 6150 6150 6150 0
10 20241209 184800 1441149580 6150 6150 6150 6150 0
11 20241209 184700 1441149580 6150 6150 6150 6150 0
12 20241209 184600 1441149580 6150 6150 6150 6150 0
13 20241209 184500 1441149580 6150 6150 6150 6150 0
14 20241209 184400 1441149580 6150 6150 6150 6150 0
15 20241209 184300 1441149580 6150 6150 6150 6150 0
16 20241209 184200 1441149580 6150 6150 6150 6150 0
17 20241209 184100 1441149580 6150 6150 6150 6150 0
18 20241209 184000 1441149580 6150 6150 6150 6150 0
19 20241209 183900 1441149580 6150 6150 6150 6150 0
20 20241209 183800 1441149580 6150 6150 6150 6150 0
21 20241209 183700 1441149580 6150 6150 6150 6150 0
22 20241209 183600 1441149580 6150 6150 6150 6150 0
23 20241209 183500 1441149580 6150 6150 6150 6150 0
24 20241209 183400 1441149580 6150 6150 6150 6150 0
25 20241209 183300 1441149580 6150 6150 6150 6150 0
26 20241209 183200 1441149580 6150 6150 6150 6150 0
27 20241209 183100 1441149580 6150 6150 6150 6150 0
28 20241209 183000 1441149580 6150 6150 6150 6150 0
29 20241209 182900 1441149580 6150 6150 6150 6150 0
30 20241209 182800 1441149580 6150 6150 6150 6150 0
31 20241209 182700 1441149580 6150 6150 6150 6150 0
32 20241209 182600 1441149580 6150 6150 6150 6150 3309
33 20241209 182500 1441149580 6150 6150 6150 6150 0
34 20241209 182400 1441149580 6150 6150 6150 6150 0
35 20241209 182300 1441149580 6150 6150 6150 6150 0
36 20241209 182200 1441149580 6150 6150 6150 6150 0
37 20241209 182100 1441149580 6150 6150 6150 6150 0
38 20241209 182000 1441149580 6150 6150 6150 6150 0
39 20241209 181900 1441149580 6150 6150 6150 6150 0
40 20241209 181800 1441149580 6150 6150 6150 6150 0
41 20241209 181700 1441149580 6150 6150 6150 6150 0
42 20241209 181600 1441149580 6150 6150 6150 6150 0
43 20241209 181500 1441149580 6150 6150 6150 6150 0
44 20241209 181400 1441149580 6150 6150 6150 6150 0
45 20241209 181300 1441149580 6150 6150 6150 6150 0
46 20241209 181200 1441149580 6150 6150 6150 6150 0
47 20241209 181100 1441149580 6150 6150 6150 6150 0
48 20241209 181000 1441149580 6150 6150 6150 6150 0
49 20241209 180900 1441149580 6150 6150 6150 6150 0
50 20241209 180800 1441149580 6150 6150 6150 6150 0
51 20241209 180700 1441149580 6150 6150 6150 6150 0
52 20241209 180600 1441149580 6150 6150 6150 6150 0
53 20241209 180500 1441149580 6150 6150 6150 6150 0
54 20241209 180400 1441149580 6150 6150 6150 6150 0
55 20241209 180300 1441149580 6150 6150 6150 6150 0
56 20241209 180200 1441149580 6150 6150 6150 6150 0
57 20241209 180100 1441149580 6150 6150 6150 6150 0
58 20241209 180000 1441149580 6150 6150 6150 6150 0
59 20241209 175900 1441149580 6150 6150 6150 6150 0
60 20241209 175800 1441149580 6150 6150 6150 6150 0
61 20241209 175700 1441149580 6150 6150 6150 6150 0
62 20241209 175600 1441149580 6150 6150 6150 6150 3309
63 20241209 175500 1441149580 6150 6150 6150 6150 0
64 20241209 175400 1441149580 6150 6150 6150 6150 0
65 20241209 175300 1441149580 6150 6150 6150 6150 0
66 20241209 175200 1441149580 6150 6150 6150 6150 0
67 20241209 175100 1441149580 6150 6150 6150 6150 0
68 20241209 175000 1441149580 6150 6150 6150 6150 0
69 20241209 174900 1441149580 6150 6150 6150 6150 0
70 20241209 174800 1441149580 6150 6150 6150 6150 0
71 20241209 174700 1441149580 6150 6150 6150 6150 0
72 20241209 174600 1441149580 6150 6150 6150 6150 0
73 20241209 174500 1441149580 6150 6150 6150 6150 0
74 20241209 174400 1441149580 6150 6150 6150 6150 0
75 20241209 174300 1441149580 6150 6150 6150 6150 0
76 20241209 174200 1441149580 6150 6150 6150 6150 0
77 20241209 174100 1441149580 6150 6150 6150 6150 0
78 20241209 174000 1441149580 6150 6150 6150 6150 0
79 20241209 173900 1441149580 6150 6150 6150 6150 0
80 20241209 173800 1441149580 6150 6150 6150 6150 0
81 20241209 173700 1441149580 6150 6150 6150 6150 0
82 20241209 173600 1441149580 6150 6150 6150 6150 0
83 20241209 173500 1441149580 6150 6150 6150 6150 0
84 20241209 173400 1441149580 6150 6150 6150 6150 0
85 20241209 173300 1441149580 6150 6150 6150 6150 0
86 20241209 173200 1441149580 6150 6150 6150 6150 0
87 20241209 173100 1441149580 6150 6150 6150 6150 0
88 20241209 173000 1441149580 6150 6150 6150 6150 0
89 20241209 172900 1441149580 6150 6150 6150 6150 0
90 20241209 172800 1441149580 6150 6150 6150 6150 0
91 20241209 172700 1441149580 6150 6150 6150 6150 0
92 20241209 172600 1441149580 6150 6150 6150 6150 3309
93 20241209 172500 1441149580 6150 6150 6150 6150 0
94 20241209 172400 1441149580 6150 6150 6150 6150 0
95 20241209 172300 1441149580 6150 6150 6150 6150 0
96 20241209 172200 1441149580 6150 6150 6150 6150 0
97 20241209 172100 1441149580 6150 6150 6150 6150 0
98 20241209 172000 1441149580 6150 6150 6150 6150 0
99 20241209 171900 1441149580 6150 6150 6150 6150 0
100 20241209 171800 1441149580 6150 6150 6150 6150 0
101 20241209 171700 1441149580 6150 6150 6150 6150 0
102 20241209 171600 1441149580 6150 6150 6150 6150 0
103 20241209 171500 1441149580 6150 6150 6150 6150 0
104 20241209 171400 1441149580 6150 6150 6150 6150 0
105 20241209 171300 1441149580 6150 6150 6150 6150 0
106 20241209 171200 1441149580 6150 6150 6150 6150 0
107 20241209 171100 1441149580 6150 6150 6150 6150 0
108 20241209 171000 1441149580 6150 6150 6150 6150 0
109 20241209 170900 1441149580 6150 6150 6150 6150 0
110 20241209 170800 1441149580 6150 6150 6150 6150 0
111 20241209 170700 1441149580 6150 6150 6150 6150 0
112 20241209 170600 1441149580 6150 6150 6150 6150 0
113 20241209 170500 1441149580 6150 6150 6150 6150 0
114 20241209 170400 1441149580 6150 6150 6150 6150 0
115 20241209 170300 1441149580 6150 6150 6150 6150 0
116 20241209 170200 1441149580 6150 6150 6150 6150 0
117 20241209 170100 1441149580 6150 6150 6150 6150 0
118 20241209 170000 1441149580 6150 6150 6150 6150 0
119 20241209 165900 1441149580 6150 6150 6150 6150 0
120 20241209 165800 1441149580 6150 6150 6150 6150 0
121 20241209 165700 1441149580 6150 6150 6150 6150 0
122 20241209 165600 1441149580 6150 6150 6150 6150 3309
123 20241209 165500 1441149580 6150 6150 6150 6150 0
124 20241209 165400 1441149580 6150 6150 6150 6150 0
125 20241209 165300 1441149580 6150 6150 6150 6150 0
126 20241209 165200 1441149580 6150 6150 6150 6150 0
127 20241209 165100 1441149580 6150 6150 6150 6150 0
128 20241209 165000 1441149580 6150 6150 6150 6150 0
129 20241209 164900 1441149580 6150 6150 6150 6150 0
130 20241209 164800 1441149580 6150 6150 6150 6150 0
131 20241209 164700 1441149580 6150 6150 6150 6150 0
132 20241209 164600 1441149580 6150 6150 6150 6150 0
133 20241209 164500 1441149580 6150 6150 6150 6150 0
134 20241209 164400 1441149580 6150 6150 6150 6150 0
135 20241209 164300 1441149580 6150 6150 6150 6150 0
136 20241209 164200 1441149580 6150 6150 6150 6150 0
137 20241209 164100 1441149580 6150 6150 6150 6150 0
138 20241209 164000 1441149580 6150 6150 6150 6150 0
139 20241209 163900 1441149580 6150 6150 6150 6150 0
140 20241209 163800 1441149580 6150 6150 6150 6150 0
141 20241209 163700 1441149580 6150 6150 6150 6150 0
142 20241209 163600 1441149580 6150 6150 6150 6150 0
143 20241209 163500 1441149580 6150 6150 6150 6150 0
144 20241209 163400 1441149580 6150 6150 6150 6150 0
145 20241209 163300 1441149580 6150 6150 6150 6150 0
146 20241209 163200 1441149580 6150 6150 6150 6150 0
147 20241209 163100 1441149580 6150 6150 6150 6150 0
148 20241209 163000 1441149580 6150 6150 6150 6150 0
149 20241209 162900 1441149580 6150 6150 6150 6150 0
150 20241209 162800 1441149580 6150 6150 6150 6150 0
151 20241209 162700 1441149580 6150 6150 6150 6150 0
152 20241209 162600 1441149580 6150 6150 6150 6150 3309
153 20241209 162500 1441149580 6150 6150 6150 6150 0
154 20241209 162400 1441149580 6150 6150 6150 6150 0
155 20241209 162300 1441149580 6150 6150 6150 6150 0
156 20241209 162200 1441149580 6150 6150 6150 6150 0
157 20241209 162100 1441149580 6150 6150 6150 6150 0
158 20241209 162000 1441149580 6150 6150 6150 6150 0
159 20241209 161900 1441149580 6150 6150 6150 6150 0
160 20241209 161800 1441149580 6150 6150 6150 6150 0
161 20241209 161700 1441149580 6150 6150 6150 6150 0
162 20241209 161600 1441149580 6150 6150 6150 6150 0
163 20241209 161500 1441149580 6150 6150 6150 6150 0
164 20241209 161400 1441149580 6150 6150 6150 6150 0
165 20241209 161300 1441149580 6150 6150 6150 6150 0
166 20241209 161200 1441149580 6150 6150 6150 6150 0
167 20241209 161100 1441149580 6150 6150 6150 6150 0
168 20241209 161000 1441149580 6150 6150 6150 6150 0
169 20241209 160900 1441149580 6150 6150 6150 6150 0
170 20241209 160800 1441149580 6150 6150 6150 6150 0
171 20241209 160700 1441149580 6150 6150 6150 6150 0
172 20241209 160600 1441149580 6150 6150 6150 6150 0
173 20241209 160500 1441149580 6150 6150 6150 6150 0
174 20241209 160400 1441149580 6150 6150 6150 6150 0
175 20241209 160300 1441149580 6150 6150 6150 6150 0
176 20241209 160200 1441149580 6150 6150 6150 6150 0
177 20241209 160100 1441149580 6150 6150 6150 6150 0
178 20241209 160000 1441149580 6150 6150 6150 6150 0
179 20241209 155900 1441149580 6150 6150 6150 6150 0
180 20241209 155800 1441149580 6150 6150 6150 6150 0
181 20241209 155700 1441149580 6150 6150 6150 6150 0
182 20241209 155600 1441149580 6150 6150 6150 6150 3309
183 20241209 155500 1441149580 6150 6150 6150 6150 0
184 20241209 155400 1441149580 6150 6150 6150 6150 0
185 20241209 155300 1441149580 6150 6150 6150 6150 0
186 20241209 155200 1441149580 6150 6150 6150 6150 0
187 20241209 155100 1441149580 6150 6150 6150 6150 0
188 20241209 155000 1441149580 6150 6150 6150 6150 0
189 20241209 154900 1441149580 6150 6150 6150 6150 0
190 20241209 154800 1441149580 6150 6150 6150 6150 0
191 20241209 154700 1441149580 6150 6150 6150 6150 0
192 20241209 154600 1441149580 6150 6150 6150 6150 0
193 20241209 154500 1441149580 6150 6150 6150 6150 0
194 20241209 154400 1441149580 6150 6150 6150 6150 0
195 20241209 154300 1441149580 6150 6150 6150 6150 0
196 20241209 154200 1441149580 6150 6150 6150 6150 0
197 20241209 154100 1441149580 6150 6150 6150 6150 0
198 20241209 154000 1441149580 6150 6150 6150 6150 0
199 20241209 153900 1441149580 6150 6150 6150 6150 0
200 20241209 153800 1441149580 6150 6150 6150 6150 0
201 20241209 153700 1441149580 6150 6150 6150 6150 0
202 20241209 153600 1441149580 6150 6150 6150 6150 0
203 20241209 153500 1441149580 6150 6150 6150 6150 0
204 20241209 153400 1441149580 6150 6150 6150 6150 0
205 20241209 153300 1441149580 6150 6150 6150 6150 0
206 20241209 153200 1441149580 6150 6150 6150 6150 0
207 20241209 153100 1441149580 6150 6150 6150 6150 0
208 20241209 153000 1441149580 6150 6150 6150 6150 3309
209 20241209 152900 1420799230 6150 6150 6150 6150 0
210 20241209 152800 1420799230 6150 6150 6150 6150 0
211 20241209 152700 1420799230 6150 6150 6150 6150 0
212 20241209 152600 1420799230 6150 6150 6150 6150 0
213 20241209 152500 1420799230 6150 6150 6150 6150 0
214 20241209 152400 1420799230 6150 6150 6150 6150 0
215 20241209 152300 1420799230 6150 6150 6150 6150 0
216 20241209 152200 1420799230 6150 6150 6150 6150 0
217 20241209 152100 1420799230 6150 6150 6150 6150 0
218 20241209 152000 1420799230 6150 6150 6150 6150 0
219 20241209 151900 1420799230 6150 6150 6150 6150 978
220 20241209 151800 1414784530 6160 6170 6180 6160 345
221 20241209 151700 1412657420 6170 6150 6170 6150 2072
222 20241209 151600 1399912430 6160 6150 6160 6150 304
223 20241209 151500 1398042630 6150 6160 6160 6150 190
224 20241209 151400 1396873830 6160 6170 6170 6160 54
225 20241209 151300 1396540980 6160 6160 6160 6160 7
226 20241209 151200 1396497860 6160 6160 6160 6150 674
227 20241209 151100 1392347020 6160 6160 6160 6160 3
228 20241209 151000 1392328540 6150 6160 6160 6150 654
229 20241209 150900 1388299930 6160 6170 6170 6150 1123
230 20241209 150800 1381393010 6180 6180 6180 6180 1979
231 20241209 150700 1369162790 6180 6180 6180 6180 93
232 20241209 150600 1368588050 6150 6170 6170 6150 3521
233 20241209 150500 1346917240 6180 6180 6180 6180 463
234 20241209 150400 1344055900 6180 6200 6200 6180 1444
235 20241209 150300 1335120310 6200 6200 6200 6200 5169
236 20241209 150200 1303072510 6200 6230 6230 6200 1547
237 20241209 150100 1293479660 6200 6210 6210 6200 2031
238 20241209 150000 1280887350 6200 6230 6230 6200 162
239 20241209 145900 1279881120 6210 6210 6210 6200 839
240 20241209 145800 1274671800 6210 6210 6210 6210 1262
241 20241209 145700 1266834780 6210 6230 6230 6200 14506
242 20241209 145600 1176891950 6230 6200 6230 6200 465
243 20241209 145500 1174008920 6210 6210 6210 6210 615
244 20241209 145400 1170189770 6210 6210 6210 6210 340
245 20241209 145300 1168078370 6210 6230 6230 6200 2107
246 20241209 145200 1155003360 6240 6240 6240 6240 62
247 20241209 145100 1154616480 6240 6230 6240 6230 62
248 20241209 145000 1154230150 6230 6210 6240 6200 1594
249 20241209 144900 1144307480 6200 6210 6210 6200 2083
250 20241209 144800 1131388780 6210 6230 6230 6210 643
251 20241209 144700 1127394530 6230 6230 6230 6230 0
252 20241209 144600 1127394530 6230 6210 6230 6200 726
253 20241209 144500 1122890840 6200 6220 6220 6200 2702
254 20241209 144400 1106138060 6220 6220 6220 6220 258
255 20241209 144300 1104533300 6220 6220 6220 6220 61
256 20241209 144200 1104153880 6220 6210 6220 6200 1064
257 20241209 144100 1097552930 6220 6230 6240 6200 3424
258 20241209 144000 1076306310 6220 6220 6220 6220 180
259 20241209 143900 1075186710 6230 6230 6230 6220 250
260 20241209 143800 1073630510 6220 6220 6220 6220 268
261 20241209 143700 1071963550 6210 6200 6230 6200 1209
262 20241209 143600 1064467550 6210 6210 6210 6210 1894
263 20241209 143500 1052705810 6210 6220 6230 6210 658
264 20241209 143400 1048611100 6230 6250 6250 6230 45
265 20241209 143300 1048329920 6240 6240 6240 6240 43
266 20241209 143200 1048061600 6230 6220 6240 6220 2403
267 20241209 143100 1033110780 6240 6220 6240 6220 96
268 20241209 143000 1032512600 6230 6240 6240 6230 194
269 20241209 142900 1031303370 6240 6220 6240 6220 921
270 20241209 142800 1025572530 6220 6230 6230 6220 740
271 20241209 142700 1020967330 6230 6240 6240 6230 85
272 20241209 142600 1020437070 6240 6240 6240 6240 300
273 20241209 142500 1018565070 6230 6250 6250 6230 527
274 20241209 142400 1015279910 6250 6250 6250 6250 53
275 20241209 142300 1014948660 6260 6260 6260 6260 300
276 20241209 142200 1013070660 6260 6260 6260 6260 114
277 20241209 142100 1012357020 6260 6260 6260 6260 63
278 20241209 142000 1011962640 6260 6260 6260 6260 318
279 20241209 141900 1009971960 6260 6250 6260 6250 551
280 20241209 141800 1006524900 6250 6260 6260 6250 507
281 20241209 141700 1003356080 6250 6250 6250 6250 285
282 20241209 141600 1001574830 6240 6250 6250 6240 211
283 20241209 141500 1000257580 6250 6250 6250 6250 61
284 20241209 141400 999876330 6240 6240 6240 6240 23
285 20241209 141300 999732810 6240 6250 6250 6240 256
286 20241209 141200 998134730 6250 6250 6250 6250 35
287 20241209 141100 997915980 6260 6260 6260 6260 294
288 20241209 141000 996075540 6260 6260 6260 6250 86
289 20241209 140900 995537380 6260 6260 6260 6260 76
290 20241209 140800 995061620 6250 6250 6250 6250 0
291 20241209 140700 995061620 6250 6260 6260 6240 1022
292 20241209 140600 988680540 6230 6250 6250 6230 226
293 20241209 140500 987268100 6250 6260 6260 6250 81
294 20241209 140400 986761240 6250 6260 6260 6250 264
295 20241209 140300 985108800 6250 6270 6270 6250 111
296 20241209 140200 984413570 6270 6270 6270 6270 61
297 20241209 140100 984031100 6270 6270 6270 6270 253
298 20241209 140000 982444790 6260 6270 6270 6260 82
299 20241209 135900 981930700 6270 6280 6280 6270 127
300 20241209 135800 981134110 6280 6280 6280 6280 388
301 20241209 135700 978697470 6280 6270 6280 6270 144
302 20241209 135600 977793680 6270 6280 6280 6270 157
303 20241209 135500 976808830 6280 6280 6280 6280 121
304 20241209 135400 976048950 6280 6270 6280 6250 431
305 20241209 135300 973345500 6270 6260 6270 6250 796
306 20241209 135200 968358650 6260 6250 6260 6250 187
307 20241209 135100 967189600 6230 6250 6250 6230 178
308 20241209 135000 966079210 6250 6260 6270 6250 56
309 20241209 134900 965728540 6260 6240 6270 6230 522
310 20241209 134800 962462910 6230 6250 6250 6230 200
311 20241209 134700 961215120 6260 6260 6270 6260 110
312 20241209 134600 960526500 6260 6250 6260 6250 398
313 20241209 134500 958036100 6260 6260 6260 6260 45
314 20241209 134400 957754400 6230 6260 6260 6230 1015
315 20241209 134300 951424920 6250 6250 6250 6250 267
316 20241209 134200 949756170 6250 6250 6250 6250 124
317 20241209 134100 948981170 6250 6260 6260 6250 231
318 20241209 134000 947535740 6260 6260 6260 6260 295
319 20241209 133900 945689040 6240 6260 6260 6240 215
320 20241209 133800 944347030 6260 6250 6260 6250 175
321 20241209 133700 943251580 6250 6240 6250 6240 316
322 20241209 133600 941278970 6240 6250 6250 6240 501
323 20241209 133500 938152010 6250 6260 6260 6250 602
324 20241209 133400 934388250 6260 6270 6270 6260 562
325 20241209 133300 930867820 6260 6270 6270 6260 100
326 20241209 133200 930241220 6270 6270 6270 6270 122
327 20241209 133100 929476280 6270 6270 6270 6270 383
328 20241209 133000 927074870 6260 6260 6260 6260 103
329 20241209 132900 926430090 6260 6280 6280 6260 299
330 20241209 132800 924555090 6270 6280 6280 6270 318
331 20241209 132700 922560050 6260 6280 6280 6260 246
332 20241209 132600 921018160 6270 6300 6300 6270 146
333 20241209 132500 920101500 6300 6300 6300 6280 412
334 20241209 132400 917506970 6290 6300 6300 6290 77
335 20241209 132300 917022170 6300 6300 6300 6300 92
336 20241209 132200 916442570 6290 6290 6290 6290 325
337 20241209 132100 914398320 6290 6300 6300 6290 326
338 20241209 132000 912347020 6300 6300 6300 6290 88
339 20241209 131900 911792810 6300 6300 6300 6300 365
340 20241209 131800 909493310 6300 6300 6300 6300 366
341 20241209 131700 907187510 6300 6300 6300 6300 103
342 20241209 131600 906538610 6290 6290 6290 6290 50
343 20241209 131500 906224110 6300 6290 6300 6290 674
344 20241209 131400 901978760 6290 6290 6290 6280 496
345 20241209 131300 898862420 6290 6290 6290 6280 413
346 20241209 131200 896267050 6280 6280 6280 6280 372
347 20241209 131100 893930890 6280 6280 6280 6280 328
348 20241209 131000 891871050 6280 6280 6280 6280 31
349 20241209 130900 891676370 6260 6290 6290 6260 78
350 20241209 130800 891185860 6290 6300 6300 6290 17
351 20241209 130700 891078770 6300 6300 6300 6300 863
352 20241209 130600 885641870 6270 6270 6300 6270 2804
353 20241209 130500 868025220 6270 6270 6270 6270 76
354 20241209 130400 867548700 6270 6270 6280 6270 337
355 20241209 130300 865435560 6230 6270 6270 6230 56
356 20241209 130200 865084820 6270 6270 6280 6270 1085
357 20241209 130100 858281550 6230 6270 6270 6230 1080
358 20241209 130000 851541430 6270 6270 6270 6270 91
359 20241209 125900 850970860 6270 6270 6270 6270 156
360 20241209 125800 849992740 6270 6270 6270 6270 110
361 20241209 125700 849303040 6250 6250 6250 6250 150
362 20241209 125600 848365540 6230 6270 6270 6230 650
363 20241209 125500 844302760 6260 6260 6290 6260 621
364 20241209 125400 840400060 6290 6290 6290 6290 76
365 20241209 125300 839922020 6290 6270 6290 6270 93
366 20241209 125200 839338570 6270 6290 6290 6270 150
367 20241209 125100 838396430 6280 6280 6280 6280 208
368 20241209 125000 837090190 6280 6280 6280 6280 144
369 20241209 124900 836185870 6260 6220 6260 6220 201
370 20241209 124800 834930870 6220 6250 6260 6220 1459
371 20241209 124700 825831510 6280 6280 6280 6280 91
372 20241209 124600 825260030 6280 6280 6280 6270 749
373 20241209 124500 820563000 6280 6260 6280 6260 969
374 20241209 124400 814485890 6260 6260 6260 6260 76
375 20241209 124300 814010130 6270 6260 6270 6260 78
376 20241209 124200 813521680 6260 6250 6260 6250 226
377 20241209 124100 812108570 6240 6240 6240 6240 2
378 20241209 124000 812096090 6240 6240 6240 6240 230
379 20241209 123900 810660890 6240 6240 6250 6240 122
380 20241209 123800 809899090 6230 6220 6230 6220 46
381 20241209 123700 809612570 6230 6230 6230 6230 94
382 20241209 123600 809026950 6230 6240 6250 6230 351
383 20241209 123500 806836760 6230 6230 6230 6230 70
384 20241209 123400 806400660 6240 6230 6240 6230 63
385 20241209 123300 806008150 6230 6240 6240 6230 110
386 20241209 123200 805322750 6240 6250 6250 6240 9
387 20241209 123100 805266580 6240 6240 6240 6240 16
388 20241209 123000 805166740 6240 6250 6250 6240 247
389 20241209 122900 803623030 6240 6250 6250 6240 19
390 20241209 122800 803504440 6240 6240 6240 6240 9
391 20241209 122700 803448280 6240 6240 6240 6240 306
392 20241209 122600 801538840 6240 6240 6240 6240 211
393 20241209 122500 800222200 6240 6240 6240 6240 1
394 20241209 122400 800215960 6240 6220 6240 6220 252
395 20241209 122300 798648480 6220 6230 6230 6220 200
396 20241209 122200 797404460 6240 6240 6240 6240 7
397 20241209 122100 797360780 6230 6240 6240 6230 114
398 20241209 122000 796650530 6240 6230 6240 6230 136
399 20241209 121900 795802890 6240 6230 6240 6230 203
400 20241209 121800 794538170 6240 6240 6240 6240 1
401 20241209 121700 794531930 6240 6250 6250 6240 1042
402 20241209 121600 788029770 6240 6240 6240 6240 20
403 20241209 121500 787904970 6240 6230 6240 6230 10
404 20241209 121400 787842580 6230 6230 6230 6230 72
405 20241209 121300 787394020 6220 6220 6220 6220 62
406 20241209 121200 787008380 6220 6220 6220 6220 96
407 20241209 121100 786411260 6220 6220 6220 6220 0
408 20241209 121000 786411260 6220 6230 6230 6220 370
409 20241209 120900 784109790 6240 6240 6240 6240 3
410 20241209 120800 784091070 6230 6220 6230 6220 669
411 20241209 120700 779925910 6230 6230 6230 6230 0
412 20241209 120600 779925910 6230 6230 6230 6230 151
413 20241209 120500 778985180 6230 6230 6230 6230 4
414 20241209 120400 778960260 6220 6220 6220 6220 0
415 20241209 120300 778960260 6220 6220 6220 6220 300
416 20241209 120200 777094260 6230 6240 6240 6230 19
417 20241209 120100 776975880 6240 6240 6240 6240 4
418 20241209 120000 776950920 6240 6240 6240 6240 11
419 20241209 115900 776882280 6240 6240 6240 6240 0
420 20241209 115800 776882280 6240 6240 6240 6240 1
421 20241209 115700 776876040 6230 6230 6230 6230 0
422 20241209 115600 776876040 6230 6230 6230 6230 1815
423 20241209 115500 765568590 6250 6250 6250 6230 41
424 20241209 115400 765313100 6240 6240 6240 6240 200
425 20241209 115300 764065100 6240 6240 6240 6240 10
426 20241209 115200 764002700 6230 6230 6250 6230 1862
427 20241209 115100 752374440 6230 6230 6230 6230 200
428 20241209 115000 751128440 6230 6230 6230 6230 4
429 20241209 114900 751103520 6220 6220 6220 6220 30
430 20241209 114800 750916920 6220 6220 6220 6220 489
431 20241209 114700 747875340 6220 6220 6220 6220 448
432 20241209 114600 745088780 6220 6220 6220 6220 1051
433 20241209 114500 738551560 6220 6210 6220 6210 24
434 20241209 114400 738402380 6210 6210 6220 6210 39
435 20241209 114300 738160090 6210 6220 6220 6210 216
436 20241209 114200 736818720 6220 6210 6220 6210 26
437 20241209 114100 736657250 6220 6220 6220 6220 2
438 20241209 114000 736644810 6220 6210 6220 6200 3621
439 20241209 113900 714142390 6210 6230 6230 6210 1589
440 20241209 113800 704261420 6230 6220 6230 6220 384
441 20241209 113700 701871880 6230 6250 6250 6230 126
442 20241209 113600 701084860 6250 6250 6250 6250 0
443 20241209 113500 701084860 6250 6250 6250 6250 2
444 20241209 113400 701072360 6230 6230 6230 6230 0
445 20241209 113300 701072360 6230 6230 6230 6230 46
446 20241209 113200 700785780 6230 6250 6250 6230 716
447 20241209 113100 696324900 6250 6250 6250 6250 40
448 20241209 113000 696074900 6250 6230 6250 6230 365
449 20241209 112900 693800910 6230 6230 6230 6230 0
450 20241209 112800 693800910 6230 6240 6240 6230 203
451 20241209 112700 692535660 6230 6240 6240 6230 351
452 20241209 112600 690348420 6240 6240 6240 6240 2
453 20241209 112500 690335940 6230 6230 6230 6230 70
454 20241209 112400 689899840 6230 6230 6230 6230 2088
455 20241209 112300 676891600 6240 6230 6240 6230 519
456 20241209 112200 673658220 6240 6240 6240 6240 1
457 20241209 112100 673651980 6230 6250 6250 6230 903
458 20241209 112000 668024280 6240 6250 6250 6240 3
459 20241209 111900 668005550 6260 6260 6260 6260 1
460 20241209 111800 667999290 6230 6260 6260 6230 51
461 20241209 111700 667681530 6230 6230 6250 6230 650
462 20241209 111600 663621630 6250 6230 6250 6230 802
463 20241209 111500 658625130 6230 6240 6240 6230 1634
464 20241209 111400 648442650 6240 6240 6240 6240 185
465 20241209 111300 647288250 6240 6240 6240 6240 1542
466 20241209 111200 637666170 6240 6250 6250 6240 200
467 20241209 111100 636418160 6260 6240 6260 6240 22
468 20241209 111000 636280840 6250 6240 6250 6240 274
469 20241209 110900 634570840 6240 6240 6240 6240 0
470 20241209 110800 634570840 6240 6240 6240 6240 0
471 20241209 110700 634570840 6240 6250 6250 6240 400
472 20241209 110600 632074810 6270 6240 6270 6240 3102
473 20241209 110500 612718270 6240 6240 6240 6240 100
474 20241209 110400 612094270 6270 6270 6270 6270 0
475 20241209 110300 612094270 6270 6270 6270 6270 50
476 20241209 110200 611780770 6270 6270 6270 6270 0
477 20241209 110100 611780770 6270 6240 6270 6240 443
478 20241209 110000 609016390 6240 6240 6240 6240 0
479 20241209 105900 609016390 6240 6240 6240 6240 1
480 20241209 105800 609010150 6270 6270 6270 6250 9
481 20241209 105700 608953860 6270 6270 6270 6270 0
482 20241209 105600 608953860 6270 6250 6270 6240 322
483 20241209 105500 606944250 6270 6270 6270 6270 0
484 20241209 105400 606944250 6270 6270 6270 6270 1
485 20241209 105300 606937980 6280 6250 6280 6240 178
486 20241209 105200 605825680 6250 6260 6260 6250 27
487 20241209 105100 605656910 6250 6260 6260 6250 1074
488 20241209 105000 598940930 6270 6270 6270 6270 593
489 20241209 104900 595222820 6280 6280 6280 6280 154
490 20241209 104800 594255700 6280 6280 6280 6280 0
491 20241209 104700 594255700 6280 6290 6290 6280 5
492 20241209 104600 594224280 6270 6270 6270 6270 0
493 20241209 104500 594224280 6270 6270 6270 6270 0
494 20241209 104400 594224280 6270 6270 6270 6270 0
495 20241209 104300 594224280 6270 6290 6290 6270 126
496 20241209 104200 593433140 6290 6280 6290 6280 153
497 20241209 104100 592472280 6280 6280 6280 6280 0
498 20241209 104000 592472280 6280 6280 6280 6280 866
499 20241209 103900 587033800 6280 6280 6280 6280 17
500 20241209 103800 586927040 6270 6270 6270 6270 0
501 20241209 103700 586927040 6270 6280 6310 6270 392
502 20241209 103600 584467040 6310 6310 6310 6310 2
503 20241209 103500 584454420 6300 6310 6310 6300 1603
504 20241209 103400 574340100 6310 6310 6310 6310 38
505 20241209 103300 574100320 6300 6300 6300 6300 257
506 20241209 103200 572481220 6300 6300 6300 6300 47
507 20241209 103100 572185120 6300 6300 6300 6300 275
508 20241209 103000 570452620 6300 6300 6300 6300 102
509 20241209 102900 569810020 6300 6300 6300 6300 35
510 20241209 102800 569589520 6310 6310 6310 6310 0
511 20241209 102700 569589520 6310 6320 6320 6310 4
512 20241209 102600 569564260 6270 6320 6320 6270 964
513 20241209 102500 563508040 6290 6300 6300 6290 50
514 20241209 102400 563193370 6290 6290 6290 6290 6
515 20241209 102300 563155630 6290 6290 6290 6290 158
516 20241209 102200 562161810 6290 6280 6290 6280 224
517 20241209 102100 560754780 6280 6270 6280 6270 27
518 20241209 102000 560585430 6280 6280 6280 6280 2
519 20241209 101900 560572870 6280 6280 6280 6280 49
520 20241209 101800 560265150 6290 6290 6290 6290 0
521 20241209 101700 560265150 6290 6280 6290 6280 53
522 20241209 101600 559932290 6290 6290 6290 6290 1
523 20241209 101500 559926000 6280 6290 6290 6280 3762
524 20241209 101400 536263650 6300 6320 6320 6300 5
525 20241209 101300 536232070 6320 6320 6320 6320 2
526 20241209 101200 536219430 6330 6310 6330 6310 496
527 20241209 101100 533084260 6320 6320 6320 6320 0
528 20241209 101000 533084260 6320 6290 6320 6290 726
529 20241209 100900 528514110 6290 6300 6300 6290 201
530 20241209 100800 527249810 6290 6290 6300 6290 868
531 20241209 100700 521789850 6300 6300 6300 6300 11
532 20241209 100600 521720550 6300 6300 6300 6300 1424
533 20241209 100500 512749350 6310 6300 6310 6300 8578
534 20241209 100400 458625160 6310 6300 6310 6300 12
535 20241209 100300 458549540 6300 6310 6310 6300 63
536 20241209 100200 458152170 6310 6310 6310 6310 1
537 20241209 100100 458145860 6300 6300 6300 6300 386
538 20241209 100000 455714060 6290 6290 6290 6290 330
539 20241209 095900 453638360 6290 6280 6290 6270 1203
540 20241209 095800 446088020 6290 6310 6310 6290 877
541 20241209 095700 440562150 6310 6300 6310 6280 139
542 20241209 095600 439688680 6310 6300 6310 6300 896
543 20241209 095500 434043780 6290 6290 6290 6290 60
544 20241209 095400 433666380 6280 6260 6280 6260 110
545 20241209 095300 432976390 6270 6270 6280 6270 1008
546 20241209 095200 426656190 6270 6270 6270 6270 96
547 20241209 095100 426054270 6270 6260 6270 6260 207
548 20241209 095000 424758250 6260 6260 6260 6260 120
549 20241209 094900 424007050 6270 6270 6270 6260 157
550 20241209 094800 423022750 6270 6250 6270 6240 44
551 20241209 094700 422747220 6260 6260 6260 6260 1
552 20241209 094600 422740960 6240 6250 6250 6240 747
553 20241209 094500 418072220 6250 6250 6250 6250 100
554 20241209 094400 417447220 6250 6250 6250 6250 8
555 20241209 094300 417397220 6250 6260 6260 6250 34
556 20241209 094200 417184510 6260 6250 6260 6250 223
557 20241209 094100 415789030 6230 6260 6260 6230 233
558 20241209 094000 414337100 6240 6250 6260 6240 799
559 20241209 093900 409345410 6250 6260 6260 6250 40
560 20241209 093800 409095020 6260 6250 6260 6250 313
561 20241209 093700 407137550 6260 6250 6260 6250 4
562 20241209 093600 407112520 6230 6230 6230 6220 104
563 20241209 093500 406465520 6250 6270 6270 6210 1314
564 20241209 093400 398290120 6270 6270 6270 6270 513
565 20241209 093300 395073610 6270 6260 6270 6230 307
566 20241209 093200 393156650 6260 6230 6260 6200 2738
567 20241209 093100 376123760 6230 6210 6230 6210 3598
568 20241209 093000 353750090 6220 6210 6220 6210 685
569 20241209 092900 349495770 6220 6210 6220 6210 494
570 20241209 092800 346426700 6220 6230 6230 6220 78
571 20241209 092700 345941340 6210 6220 6220 6210 316
572 20241209 092600 343978920 6220 6210 6240 6210 407
573 20241209 092500 341451360 6210 6250 6250 6210 2119
574 20241209 092400 328267850 6250 6240 6260 6230 2917
575 20241209 092300 310064780 6240 6260 6260 6240 261
576 20241209 092200 308433470 6260 6260 6260 6260 432
577 20241209 092100 305729150 6240 6250 6250 6240 420
578 20241209 092000 303105240 6260 6250 6260 6250 1294
579 20241209 091900 295016960 6260 6270 6270 6250 1230
580 20241209 091800 287316410 6270 6270 6270 6270 18
581 20241209 091700 287203550 6260 6270 6270 6250 9722
582 20241209 091600 226331060 6270 6290 6290 6270 887
583 20241209 091500 220767320 6290 6300 6300 6290 665
584 20241209 091400 216583210 6300 6320 6330 6300 313
585 20241209 091300 214610940 6320 6320 6320 6300 634
586 20241209 091200 210604080 6320 6300 6320 6270 366
587 20241209 091100 208303620 6300 6270 6300 6270 171
588 20241209 091000 207231380 6300 6320 6320 6270 483
589 20241209 090900 204195620 6300 6270 6300 6250 1015
590 20241209 090800 197823100 6270 6260 6270 6250 3571
591 20241209 090700 175503930 6260 6250 6270 6250 12226
592 20241209 090600 99091320 6250 6290 6290 6250 3265
593 20241209 090500 78635160 6300 6300 6300 6280 2106
594 20241209 090400 65383440 6270 6300 6300 6270 666
595 20241209 090300 61190360 6270 6260 6310 6250 2352
596 20241209 090200 46392400 6260 6330 6330 6260 2422
597 20241209 090100 31170330 6320 6400 6400 6320 276
598 20241209 090000 29420730 6410 6400 6490 6360 3666