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

601
012790/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,601 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,185900,227297760,6000,6000,6000,6000,1232
20241209,185800,227297760,6000,6000,6000,6000,0
20241209,185700,227297760,6000,6000,6000,6000,0
20241209,185600,227297760,6000,6000,6000,6000,0
20241209,185500,227297760,6000,6000,6000,6000,0
20241209,185400,227297760,6000,6000,6000,6000,0
20241209,185300,227297760,6000,6000,6000,6000,0
20241209,185200,227297760,6000,6000,6000,6000,0
20241209,185100,227297760,6000,6000,6000,6000,0
20241209,185000,227297760,6000,6000,6000,6000,0
20241209,184900,227297760,6000,6000,6000,6000,0
20241209,184800,227297760,6000,6000,6000,6000,0
20241209,184700,227297760,6000,6000,6000,6000,0
20241209,184600,227297760,6000,6000,6000,6000,0
20241209,184500,227297760,6000,6000,6000,6000,0
20241209,184400,227297760,6000,6000,6000,6000,0
20241209,184300,227297760,6000,6000,6000,6000,0
20241209,184200,227297760,6000,6000,6000,6000,0
20241209,184100,227297760,6000,6000,6000,6000,0
20241209,184000,227297760,6000,6000,6000,6000,0
20241209,183900,227297760,6000,6000,6000,6000,0
20241209,183800,227297760,6000,6000,6000,6000,0
20241209,183700,227297760,6000,6000,6000,6000,0
20241209,183600,227297760,6000,6000,6000,6000,0
20241209,183500,227297760,6000,6000,6000,6000,0
20241209,183400,227297760,6000,6000,6000,6000,0
20241209,183300,227297760,6000,6000,6000,6000,0
20241209,183200,227297760,6000,6000,6000,6000,0
20241209,183100,227297760,6000,6000,6000,6000,0
20241209,183000,227297760,6000,6000,6000,6000,0
20241209,182900,227297760,6000,6000,6000,6000,1232
20241209,182800,227297760,6000,6000,6000,6000,0
20241209,182700,227297760,6000,6000,6000,6000,0
20241209,182600,227297760,6000,6000,6000,6000,0
20241209,182500,227297760,6000,6000,6000,6000,0
20241209,182400,227297760,6000,6000,6000,6000,0
20241209,182300,227297760,6000,6000,6000,6000,0
20241209,182200,227297760,6000,6000,6000,6000,0
20241209,182100,227297760,6000,6000,6000,6000,0
20241209,182000,227297760,6000,6000,6000,6000,0
20241209,181900,227297760,6000,6000,6000,6000,0
20241209,181800,227297760,6000,6000,6000,6000,0
20241209,181700,227297760,6000,6000,6000,6000,0
20241209,181600,227297760,6000,6000,6000,6000,0
20241209,181500,227297760,6000,6000,6000,6000,0
20241209,181400,227297760,6000,6000,6000,6000,0
20241209,181300,227297760,6000,6000,6000,6000,0
20241209,181200,227297760,6000,6000,6000,6000,0
20241209,181100,227297760,6000,6000,6000,6000,0
20241209,181000,227297760,6000,6000,6000,6000,0
20241209,180900,227297760,6000,6000,6000,6000,0
20241209,180800,227297760,6000,6000,6000,6000,0
20241209,180700,227297760,6000,6000,6000,6000,0
20241209,180600,227297760,6000,6000,6000,6000,0
20241209,180500,227297760,6000,6000,6000,6000,0
20241209,180400,227297760,6000,6000,6000,6000,0
20241209,180300,227297760,6000,6000,6000,6000,0
20241209,180200,227297760,6000,6000,6000,6000,0
20241209,180100,227297760,6000,6000,6000,6000,0
20241209,180000,227297760,6000,6000,6000,6000,0
20241209,175900,227297760,6000,6000,6000,6000,1232
20241209,175800,227297760,6000,6000,6000,6000,0
20241209,175700,227297760,6000,6000,6000,6000,0
20241209,175600,227297760,6000,6000,6000,6000,0
20241209,175500,227297760,6000,6000,6000,6000,0
20241209,175400,227297760,6000,6000,6000,6000,0
20241209,175300,227297760,6000,6000,6000,6000,0
20241209,175200,227297760,6000,6000,6000,6000,0
20241209,175100,227297760,6000,6000,6000,6000,0
20241209,175000,227297760,6000,6000,6000,6000,0
20241209,174900,227297760,6000,6000,6000,6000,0
20241209,174800,227297760,6000,6000,6000,6000,0
20241209,174700,227297760,6000,6000,6000,6000,0
20241209,174600,227297760,6000,6000,6000,6000,0
20241209,174500,227297760,6000,6000,6000,6000,0
20241209,174400,227297760,6000,6000,6000,6000,0
20241209,174300,227297760,6000,6000,6000,6000,0
20241209,174200,227297760,6000,6000,6000,6000,0
20241209,174100,227297760,6000,6000,6000,6000,0
20241209,174000,227297760,6000,6000,6000,6000,0
20241209,173900,227297760,6000,6000,6000,6000,0
20241209,173800,227297760,6000,6000,6000,6000,0
20241209,173700,227297760,6000,6000,6000,6000,0
20241209,173600,227297760,6000,6000,6000,6000,0
20241209,173500,227297760,6000,6000,6000,6000,0
20241209,173400,227297760,6000,6000,6000,6000,0
20241209,173300,227297760,6000,6000,6000,6000,0
20241209,173200,227297760,6000,6000,6000,6000,0
20241209,173100,227297760,6000,6000,6000,6000,0
20241209,173000,227297760,6000,6000,6000,6000,0
20241209,172900,227297760,6000,6000,6000,6000,1232
20241209,172800,227297760,6000,6000,6000,6000,0
20241209,172700,227297760,6000,6000,6000,6000,0
20241209,172600,227297760,6000,6000,6000,6000,0
20241209,172500,227297760,6000,6000,6000,6000,0
20241209,172400,227297760,6000,6000,6000,6000,0
20241209,172300,227297760,6000,6000,6000,6000,0
20241209,172200,227297760,6000,6000,6000,6000,0
20241209,172100,227297760,6000,6000,6000,6000,0
20241209,172000,227297760,6000,6000,6000,6000,0
20241209,171900,227297760,6000,6000,6000,6000,0
20241209,171800,227297760,6000,6000,6000,6000,0
20241209,171700,227297760,6000,6000,6000,6000,0
20241209,171600,227297760,6000,6000,6000,6000,0
20241209,171500,227297760,6000,6000,6000,6000,0
20241209,171400,227297760,6000,6000,6000,6000,0
20241209,171300,227297760,6000,6000,6000,6000,0
20241209,171200,227297760,6000,6000,6000,6000,0
20241209,171100,227297760,6000,6000,6000,6000,0
20241209,171000,227297760,6000,6000,6000,6000,0
20241209,170900,227297760,6000,6000,6000,6000,0
20241209,170800,227297760,6000,6000,6000,6000,0
20241209,170700,227297760,6000,6000,6000,6000,0
20241209,170600,227297760,6000,6000,6000,6000,0
20241209,170500,227297760,6000,6000,6000,6000,0
20241209,170400,227297760,6000,6000,6000,6000,0
20241209,170300,227297760,6000,6000,6000,6000,0
20241209,170200,227297760,6000,6000,6000,6000,0
20241209,170100,227297760,6000,6000,6000,6000,0
20241209,170000,227297760,6000,6000,6000,6000,0
20241209,165900,227297760,6000,6000,6000,6000,1232
20241209,165800,227297760,6000,6000,6000,6000,0
20241209,165700,227297760,6000,6000,6000,6000,0
20241209,165600,227297760,6000,6000,6000,6000,0
20241209,165500,227297760,6000,6000,6000,6000,0
20241209,165400,227297760,6000,6000,6000,6000,0
20241209,165300,227297760,6000,6000,6000,6000,0
20241209,165200,227297760,6000,6000,6000,6000,0
20241209,165100,227297760,6000,6000,6000,6000,0
20241209,165000,227297760,6000,6000,6000,6000,0
20241209,164900,227297760,6000,6000,6000,6000,0
20241209,164800,227297760,6000,6000,6000,6000,0
20241209,164700,227297760,6000,6000,6000,6000,0
20241209,164600,227297760,6000,6000,6000,6000,0
20241209,164500,227297760,6000,6000,6000,6000,0
20241209,164400,227297760,6000,6000,6000,6000,0
20241209,164300,227297760,6000,6000,6000,6000,0
20241209,164200,227297760,6000,6000,6000,6000,0
20241209,164100,227297760,6000,6000,6000,6000,0
20241209,164000,227297760,6000,6000,6000,6000,0
20241209,163900,227297760,6000,6000,6000,6000,0
20241209,163800,227297760,6000,6000,6000,6000,0
20241209,163700,227297760,6000,6000,6000,6000,0
20241209,163600,227297760,6000,6000,6000,6000,0
20241209,163500,227297760,6000,6000,6000,6000,0
20241209,163400,227297760,6000,6000,6000,6000,0
20241209,163300,227297760,6000,6000,6000,6000,0
20241209,163200,227297760,6000,6000,6000,6000,0
20241209,163100,227297760,6000,6000,6000,6000,0
20241209,163000,227297760,6000,6000,6000,6000,0
20241209,162900,227297760,6000,6000,6000,6000,1232
20241209,162800,227297760,6000,6000,6000,6000,0
20241209,162700,227297760,6000,6000,6000,6000,0
20241209,162600,227297760,6000,6000,6000,6000,0
20241209,162500,227297760,6000,6000,6000,6000,0
20241209,162400,227297760,6000,6000,6000,6000,0
20241209,162300,227297760,6000,6000,6000,6000,0
20241209,162200,227297760,6000,6000,6000,6000,0
20241209,162100,227297760,6000,6000,6000,6000,0
20241209,162000,227297760,6000,6000,6000,6000,0
20241209,161900,227297760,6000,6000,6000,6000,0
20241209,161800,227297760,6000,6000,6000,6000,0
20241209,161700,227297760,6000,6000,6000,6000,0
20241209,161600,227297760,6000,6000,6000,6000,0
20241209,161500,227297760,6000,6000,6000,6000,0
20241209,161400,227297760,6000,6000,6000,6000,0
20241209,161300,227297760,6000,6000,6000,6000,0
20241209,161200,227297760,6000,6000,6000,6000,0
20241209,161100,227297760,6000,6000,6000,6000,0
20241209,161000,227297760,6000,6000,6000,6000,0
20241209,160900,227297760,6000,6000,6000,6000,0
20241209,160800,227297760,6000,6000,6000,6000,0
20241209,160700,227297760,6000,6000,6000,6000,0
20241209,160600,227297760,6000,6000,6000,6000,0
20241209,160500,227297760,6000,6000,6000,6000,0
20241209,160400,227297760,6000,6000,6000,6000,0
20241209,160300,227297760,6000,6000,6000,6000,0
20241209,160200,227297760,6000,6000,6000,6000,0
20241209,160100,227297760,6000,6000,6000,6000,0
20241209,160000,227297760,6000,6000,6000,6000,0
20241209,155900,227297760,6000,6000,6000,6000,1232
20241209,155800,227297760,6000,6000,6000,6000,0
20241209,155700,227297760,6000,6000,6000,6000,0
20241209,155600,227297760,6000,6000,6000,6000,0
20241209,155500,227297760,6000,6000,6000,6000,0
20241209,155400,227297760,6000,6000,6000,6000,0
20241209,155300,227297760,6000,6000,6000,6000,0
20241209,155200,227297760,6000,6000,6000,6000,0
20241209,155100,227297760,6000,6000,6000,6000,0
20241209,155000,227297760,6000,6000,6000,6000,0
20241209,154900,227297760,6000,6000,6000,6000,0
20241209,154800,227297760,6000,6000,6000,6000,0
20241209,154700,227297760,6000,6000,6000,6000,0
20241209,154600,227297760,6000,6000,6000,6000,0
20241209,154500,227297760,6000,6000,6000,6000,0
20241209,154400,227297760,6000,6000,6000,6000,0
20241209,154300,227297760,6000,6000,6000,6000,0
20241209,154200,227297760,6000,6000,6000,6000,0
20241209,154100,227297760,6000,6000,6000,6000,0
20241209,154000,227297760,6000,6000,6000,6000,0
20241209,153900,227297760,6000,6000,6000,6000,0
20241209,153800,227297760,6000,6000,6000,6000,0
20241209,153700,227297760,6000,6000,6000,6000,0
20241209,153600,227297760,6000,6000,6000,6000,0
20241209,153500,227297760,6000,6000,6000,6000,0
20241209,153400,227297760,6000,6000,6000,6000,0
20241209,153300,227297760,6000,6000,6000,6000,0
20241209,153200,227297760,6000,6000,6000,6000,0
20241209,153100,227297760,6000,6000,6000,6000,0
20241209,153000,227297760,6000,6000,6000,6000,1232
20241209,152900,219905760,5990,5990,5990,5990,0
20241209,152800,219905760,5990,5990,5990,5990,0
20241209,152700,219905760,5990,5990,5990,5990,0
20241209,152600,219905760,5990,5990,5990,5990,0
20241209,152500,219905760,5990,5990,5990,5990,0
20241209,152400,219905760,5990,5990,5990,5990,0
20241209,152300,219905760,5990,5990,5990,5990,0
20241209,152200,219905760,5990,5990,5990,5990,0
20241209,152100,219905760,5990,5990,5990,5990,0
20241209,152000,219905760,5990,5990,5990,5990,0
20241209,151900,219905760,5990,5990,5990,5990,0
20241209,151800,219905760,5990,5960,5990,5960,228
20241209,151700,218543040,5990,6000,6000,5990,3
20241209,151600,218525060,5960,5960,5960,5960,82
20241209,151500,218036340,6020,6020,6020,6020,0
20241209,151400,218036340,6020,6020,6020,6020,1
20241209,151300,218030320,6020,6020,6020,6020,1
20241209,151200,218024300,6020,6020,6020,6020,5
20241209,151100,217994200,6000,6000,6000,6000,0
20241209,151000,217994200,6000,6020,6020,6000,11
20241209,150900,217928180,6010,5960,6010,5920,1773
20241209,150800,207400510,5960,6010,6010,5960,650
20241209,150700,203522570,6050,6050,6050,6050,0
20241209,150600,203522570,6050,6050,6050,6050,0
20241209,150500,203522570,6050,6050,6050,6050,1
20241209,150400,203516520,6000,6000,6000,6000,200
20241209,150300,202316520,6060,6060,6060,6060,1
20241209,150200,202310460,6000,6010,6010,6000,2500
20241209,150100,187308780,6020,6040,6040,6020,1200
20241209,150000,180078040,6050,6040,6050,6040,483
20241209,145900,177159370,6000,6000,6000,6000,0
20241209,145800,177159370,6000,6000,6000,6000,0
20241209,145700,177159370,6000,6040,6040,6000,571
20241209,145600,173712100,6030,6030,6030,6030,220
20241209,145500,172385500,5990,5990,5990,5990,32
20241209,145400,172193820,5960,5960,5960,5960,0
20241209,145300,172193820,5960,5960,5960,5960,0
20241209,145200,172193820,5960,5960,5960,5960,0
20241209,145100,172193820,5960,5980,5990,5950,2121
20241209,145000,159546550,6030,6000,6030,5980,1060
20241209,144900,153199830,6000,6010,6010,6000,2690
20241209,144800,137059140,6010,6010,6010,6010,0
20241209,144700,137059140,6010,6010,6010,6010,0
20241209,144600,137059140,6010,6010,6010,6010,0
20241209,144500,137059140,6010,6010,6010,6010,0
20241209,144400,137059140,6010,6020,6020,6010,779
20241209,144300,132376160,6040,6040,6040,6040,0
20241209,144200,132376160,6040,6040,6040,6040,0
20241209,144100,132376160,6040,6040,6040,6040,4
20241209,144000,132352000,6030,6030,6030,6030,0
20241209,143900,132352000,6030,6030,6030,6030,116
20241209,143800,131652520,6030,6030,6030,6030,279
20241209,143700,129970150,6040,6040,6040,6040,0
20241209,143600,129970150,6040,6040,6040,6040,0
20241209,143500,129970150,6040,6040,6040,6040,0
20241209,143400,129970150,6040,6040,6040,6040,69
20241209,143300,129553390,6050,6050,6050,6050,20
20241209,143200,129432390,6050,6050,6050,6050,18
20241209,143100,129323490,6040,6040,6040,6040,0
20241209,143000,129323490,6040,6040,6040,6040,0
20241209,142900,129323490,6040,6040,6040,6040,0
20241209,142800,129323490,6040,6040,6040,6040,0
20241209,142700,129323490,6040,6040,6040,6040,19
20241209,142600,129208730,6050,6050,6050,6050,10
20241209,142500,129148230,6090,6090,6090,6090,0
20241209,142400,129148230,6090,6090,6090,6090,0
20241209,142300,129148230,6090,6090,6090,6090,0
20241209,142200,129148230,6090,6090,6090,6090,0
20241209,142100,129148230,6090,6090,6090,6090,0
20241209,142000,129148230,6090,6090,6090,6090,0
20241209,141900,129148230,6090,6090,6090,6090,0
20241209,141800,129148230,6090,6090,6090,6090,0
20241209,141700,129148230,6090,6090,6090,6090,0
20241209,141600,129148230,6090,6090,6090,6090,1
20241209,141500,129142140,6040,6040,6040,6040,0
20241209,141400,129142140,6040,6040,6040,6040,0
20241209,141300,129142140,6040,6040,6040,6040,0
20241209,141200,129142140,6040,6040,6040,6040,0
20241209,141100,129142140,6040,6040,6040,6040,0
20241209,141000,129142140,6040,6040,6040,6040,0
20241209,140900,129142140,6040,6040,6040,6040,0
20241209,140800,129142140,6040,6040,6040,6040,0
20241209,140700,129142140,6040,6040,6040,6040,0
20241209,140600,129142140,6040,6040,6040,6040,10
20241209,140500,129081740,6040,6040,6040,6040,0
20241209,140400,129081740,6040,6040,6040,6040,0
20241209,140300,129081740,6040,6040,6040,6040,0
20241209,140200,129081740,6040,6040,6040,6040,114
20241209,140100,128393180,6030,6030,6030,6030,0
20241209,140000,128393180,6030,6030,6030,6030,5
20241209,135900,128363030,6020,6020,6020,6020,0
20241209,135800,128363030,6020,6020,6020,6020,0
20241209,135700,128363030,6020,6020,6020,6020,3
20241209,135600,128344970,6040,6040,6040,6040,1
20241209,135500,128338930,6020,6020,6020,6020,100
20241209,135400,127736930,6020,6020,6020,6020,1
20241209,135300,127730910,6030,6030,6030,6030,0
20241209,135200,127730910,6030,6030,6030,6030,0
20241209,135100,127730910,6030,6030,6030,6030,9
20241209,135000,127676640,6040,6040,6040,6040,14
20241209,134900,127592080,6040,6020,6040,6020,27
20241209,134800,127429450,6040,6040,6040,6040,0
20241209,134700,127429450,6040,6040,6040,6040,0
20241209,134600,127429450,6040,6040,6040,6040,0
20241209,134500,127429450,6040,6040,6040,6040,0
20241209,134400,127429450,6040,6020,6040,6020,2
20241209,134300,127417390,6040,6040,6040,6040,0
20241209,134200,127417390,6040,6040,6040,6040,0
20241209,134100,127417390,6040,6040,6040,6040,0
20241209,134000,127417390,6040,6040,6040,6040,0
20241209,133900,127417390,6040,6040,6040,6040,0
20241209,133800,127417390,6040,6040,6040,6040,0
20241209,133700,127417390,6040,6040,6040,6040,0
20241209,133600,127417390,6040,6040,6040,6040,0
20241209,133500,127417390,6040,6040,6040,6040,0
20241209,133400,127417390,6040,6040,6040,6040,1
20241209,133300,127411350,6040,6040,6040,6040,1
20241209,133200,127405310,6020,6020,6020,6020,10
20241209,133100,127345110,6020,6020,6020,6020,0
20241209,133000,127345110,6020,6020,6020,6020,0
20241209,132900,127345110,6020,6020,6020,6020,433
20241209,132800,124738450,6040,6040,6040,6040,0
20241209,132700,124738450,6040,6040,6040,6040,50
20241209,132600,124436450,6030,6030,6030,6030,0
20241209,132500,124436450,6030,6030,6030,6030,0
20241209,132400,124436450,6030,6030,6030,6030,4
20241209,132300,124412330,6040,6040,6040,6040,0
20241209,132200,124412330,6040,6040,6040,6040,0
20241209,132100,124412330,6040,6040,6040,6040,0
20241209,132000,124412330,6040,6040,6040,6040,0
20241209,131900,124412330,6040,6040,6040,6040,0
20241209,131800,124412330,6040,6040,6040,6040,0
20241209,131700,124412330,6040,6040,6040,6040,0
20241209,131600,124412330,6040,6040,6040,6040,2
20241209,131500,124400250,6030,6030,6030,6030,29
20241209,131400,124225380,6020,6020,6020,6020,0
20241209,131300,124225380,6020,6020,6020,6020,0
20241209,131200,124225380,6020,6020,6020,6020,58
20241209,131100,123876220,6010,6010,6010,6010,93
20241209,131000,123317290,6010,6010,6010,6010,0
20241209,130900,123317290,6010,6010,6010,6010,0
20241209,130800,123317290,6010,6010,6010,6010,0
20241209,130700,123317290,6010,6010,6010,6010,0
20241209,130600,123317290,6010,6010,6010,6010,300
20241209,130500,121514290,6010,6010,6010,6010,70
20241209,130400,121093590,6010,6010,6010,6010,255
20241209,130300,119561040,6010,6010,6010,6000,213
20241209,130200,118281590,6000,6000,6000,6000,0
20241209,130100,118281590,6000,6010,6010,6000,187
20241209,130000,117159170,6030,6030,6030,6030,1
20241209,125900,117153140,6010,6010,6010,6010,0
20241209,125800,117153140,6010,6010,6010,6010,0
20241209,125700,117153140,6010,6010,6010,6010,0
20241209,125600,117153140,6010,6010,6010,6010,0
20241209,125500,117153140,6010,6010,6010,6010,0
20241209,125400,117153140,6010,6020,6020,6010,233
20241209,125300,115752760,6020,6020,6020,6020,0
20241209,125200,115752760,6020,6030,6030,6020,179
20241209,125100,114675080,6040,6040,6040,6040,0
20241209,125000,114675080,6040,6040,6040,6040,165
20241209,124900,113678480,6020,6020,6020,6020,0
20241209,124800,113678480,6020,6020,6020,6020,0
20241209,124700,113678480,6020,6020,6020,6020,0
20241209,124600,113678480,6020,6020,6020,6020,0
20241209,124500,113678480,6020,6020,6020,6020,0
20241209,124400,113678480,6020,6020,6020,6020,0
20241209,124300,113678480,6020,6020,6020,6020,0
20241209,124200,113678480,6020,6020,6020,6020,0
20241209,124100,113678480,6020,6020,6020,6020,0
20241209,124000,113678480,6020,6020,6020,6020,0
20241209,123900,113678480,6020,6020,6020,6020,0
20241209,123800,113678480,6020,6020,6020,6020,0
20241209,123700,113678480,6020,6020,6020,6020,0
20241209,123600,113678480,6020,6020,6020,6020,0
20241209,123500,113678480,6020,6020,6020,6020,0
20241209,123400,113678480,6020,6020,6020,6020,0
20241209,123300,113678480,6020,6020,6020,6020,0
20241209,123200,113678480,6020,6020,6020,6020,0
20241209,123100,113678480,6020,6020,6020,6020,0
20241209,123000,113678480,6020,6020,6020,6020,1
20241209,122900,113672460,6010,6020,6020,6010,55
20241209,122800,113341900,6010,6010,6010,6010,0
20241209,122700,113341900,6010,6010,6010,6010,0
20241209,122600,113341900,6010,6010,6010,6010,159
20241209,122500,112386310,6010,6010,6010,6010,105
20241209,122400,111755260,6040,6040,6040,6040,0
20241209,122300,111755260,6040,6040,6040,6040,0
20241209,122200,111755260,6040,6040,6040,6040,0
20241209,122100,111755260,6040,6040,6040,6040,0
20241209,122000,111755260,6040,6040,6040,6040,115
20241209,121900,111060660,6040,6040,6040,6040,0
20241209,121800,111060660,6040,6040,6040,6040,0
20241209,121700,111060660,6040,6040,6040,6040,0
20241209,121600,111060660,6040,6040,6040,6040,0
20241209,121500,111060660,6040,6040,6040,6040,0
20241209,121400,111060660,6040,6040,6040,6040,0
20241209,121300,111060660,6040,6040,6040,6040,0
20241209,121200,111060660,6040,6040,6040,6040,0
20241209,121100,111060660,6040,6040,6040,6040,0
20241209,121000,111060660,6040,6040,6040,6040,8
20241209,120900,111012340,6000,6000,6000,6000,0
20241209,120800,111012340,6000,6010,6010,6000,500
20241209,120700,108012320,6000,6000,6000,6000,0
20241209,120600,108012320,6000,6020,6020,6000,1990
20241209,120500,96060070,6020,6020,6020,6020,0
20241209,120400,96060070,6020,6030,6030,6020,181
20241209,120300,94970330,6040,6040,6040,6040,0
20241209,120200,94970330,6040,6040,6040,6040,5
20241209,120100,94940130,6040,6040,6040,6040,6
20241209,120000,94903890,6050,6050,6050,6050,0
20241209,115900,94903890,6050,6050,6050,6050,0
20241209,115800,94903890,6050,6050,6050,6050,0
20241209,115700,94903890,6050,6050,6050,6050,0
20241209,115600,94903890,6050,6020,6050,6010,82
20241209,115500,94409010,6010,6010,6010,6010,0
20241209,115400,94409010,6010,6010,6010,6010,53
20241209,115300,94090480,6010,6030,6030,6010,659
20241209,115200,90123550,6030,6030,6030,6030,0
20241209,115100,90123550,6030,6030,6030,6030,319
20241209,115000,88199980,6070,6070,6070,6070,1
20241209,114900,88193910,6040,6040,6040,6040,354
20241209,114800,86055750,6070,6070,6070,6070,0
20241209,114700,86055750,6070,6070,6070,6070,0
20241209,114600,86055750,6070,6070,6070,6070,1
20241209,114500,86049680,6050,6050,6050,6050,0
20241209,114400,86049680,6050,6050,6050,6050,0
20241209,114300,86049680,6050,6050,6050,6050,171
20241209,114200,85015130,6090,6090,6090,6090,0
20241209,114100,85015130,6090,6070,6090,6070,401
20241209,114000,82581040,6050,6050,6050,6050,0
20241209,113900,82581040,6050,6050,6050,6050,0
20241209,113800,82581040,6050,6050,6050,6050,1
20241209,113700,82574990,6070,6070,6070,6070,1
20241209,113600,82568920,6070,6070,6070,6070,0
20241209,113500,82568920,6070,6070,6070,6070,110
20241209,113400,81901220,6070,6070,6070,6070,100
20241209,113300,81294220,6070,6070,6070,6070,0
20241209,113200,81294220,6070,6070,6070,6070,0
20241209,113100,81294220,6070,6070,6070,6070,0
20241209,113000,81294220,6070,6070,6070,6070,1
20241209,112900,81288150,6040,6040,6040,6040,0
20241209,112800,81288150,6040,6040,6040,6040,0
20241209,112700,81288150,6040,6040,6040,6040,0
20241209,112600,81288150,6040,6040,6040,6040,0
20241209,112500,81288150,6040,6040,6040,6040,0
20241209,112400,81288150,6040,6040,6040,6040,0
20241209,112300,81288150,6040,6050,6050,6040,231
20241209,112200,79891910,6050,6050,6050,6050,0
20241209,112100,79891910,6050,6050,6050,6050,0
20241209,112000,79891910,6050,6050,6050,6050,0
20241209,111900,79891910,6050,6050,6050,6050,0
20241209,111800,79891910,6050,6050,6050,6050,0
20241209,111700,79891910,6050,6050,6050,6050,0
20241209,111600,79891910,6050,6050,6050,6050,0
20241209,111500,79891910,6050,6050,6050,6050,0
20241209,111400,79891910,6050,6050,6050,6050,0
20241209,111300,79891910,6050,6050,6050,6050,0
20241209,111200,79891910,6050,6070,6070,6050,495
20241209,111100,76896050,6070,6070,6070,6070,5
20241209,111000,76865700,6070,6070,6070,6070,3
20241209,110900,76847490,6070,6070,6070,6070,0
20241209,110800,76847490,6070,6070,6070,6070,0
20241209,110700,76847490,6070,6070,6070,6070,0
20241209,110600,76847490,6070,6070,6070,6070,0
20241209,110500,76847490,6070,6070,6070,6070,0
20241209,110400,76847490,6070,6070,6070,6070,0
20241209,110300,76847490,6070,6070,6070,6070,0
20241209,110200,76847490,6070,6070,6070,6070,0
20241209,110100,76847490,6070,6070,6070,6070,0
20241209,110000,76847490,6070,6070,6070,6070,0
20241209,105900,76847490,6070,6070,6070,6070,0
20241209,105800,76847490,6070,6070,6070,6070,0
20241209,105700,76847490,6070,6070,6070,6070,0
20241209,105600,76847490,6070,6070,6070,6070,0
20241209,105500,76847490,6070,6070,6070,6070,2
20241209,105400,76835350,6060,6060,6060,6060,0
20241209,105300,76835350,6060,6060,6060,6060,0
20241209,105200,76835350,6060,6060,6060,6060,237
20241209,105100,75399130,6100,6100,6100,6100,0
20241209,105000,75399130,6100,6100,6100,6100,0
20241209,104900,75399130,6100,6100,6100,6100,0
20241209,104800,75399130,6100,6100,6100,6100,1
20241209,104700,75393030,6060,6060,6060,6060,0
20241209,104600,75393030,6060,6060,6060,6060,0
20241209,104500,75393030,6060,6060,6060,6060,0
20241209,104400,75393030,6060,6060,6060,6060,0
20241209,104300,75393030,6060,6060,6060,6060,0
20241209,104200,75393030,6060,6060,6060,6060,0
20241209,104100,75393030,6060,6060,6060,6060,0
20241209,104000,75393030,6060,6070,6070,6060,8
20241209,103900,75344490,6060,6060,6060,6060,1
20241209,103800,75338430,6110,6110,6110,6110,0
20241209,103700,75338430,6110,6110,6110,6110,0
20241209,103600,75338430,6110,6110,6110,6110,10
20241209,103500,75277330,6110,6110,6110,6110,0
20241209,103400,75277330,6110,6110,6110,6110,10
20241209,103300,75216230,6110,6110,6110,6110,0
20241209,103200,75216230,6110,6110,6110,6110,0
20241209,103100,75216230,6110,6110,6110,6110,0
20241209,103000,75216230,6110,6110,6110,6110,1
20241209,102900,75210120,6060,6060,6060,6060,0
20241209,102800,75210120,6060,6110,6110,6060,29
20241209,102700,75034330,6060,6060,6060,6060,0
20241209,102600,75034330,6060,6060,6060,6060,0
20241209,102500,75034330,6060,6070,6070,6060,68
20241209,102400,74622060,6110,6110,6110,6110,0
20241209,102300,74622060,6110,6110,6110,6110,0
20241209,102200,74622060,6110,6070,6110,6070,2
20241209,102100,74609880,6080,6080,6080,6080,0
20241209,102000,74609880,6080,6080,6080,6080,0
20241209,101900,74609880,6080,6100,6100,6080,30
20241209,101800,74427180,6110,6070,6110,6070,270
20241209,101700,72780380,6070,6070,6070,6070,20
20241209,101600,72658980,6070,6070,6070,6070,10
20241209,101500,72598280,6060,6060,6060,6060,31
20241209,101400,72410420,6060,6060,6060,6060,0
20241209,101300,72410420,6060,6060,6060,6060,0
20241209,101200,72410420,6060,6060,6060,6060,0
20241209,101100,72410420,6060,6060,6060,6060,0
20241209,101000,72410420,6060,6060,6060,6060,0
20241209,100900,72410420,6060,6060,6060,6060,0
20241209,100800,72410420,6060,6060,6060,6060,0
20241209,100700,72410420,6060,6060,6060,6060,0
20241209,100600,72410420,6060,6060,6060,6060,0
20241209,100500,72410420,6060,6060,6060,6060,10
20241209,100400,72349820,6050,6050,6050,6050,0
20241209,100300,72349820,6050,6050,6050,6050,175
20241209,100200,71291070,6070,6070,6070,6070,104
20241209,100100,70659790,6100,6100,6100,6100,0
20241209,100000,70659790,6100,6100,6100,6100,6
20241209,095900,70623190,6120,6120,6120,6120,0
20241209,095800,70623190,6120,6120,6120,6120,0
20241209,095700,70623190,6120,6120,6120,6120,0
20241209,095600,70623190,6120,6120,6120,6120,0
20241209,095500,70623190,6120,6120,6120,6120,0
20241209,095400,70623190,6120,6120,6120,6120,0
20241209,095300,70623190,6120,6110,6130,6040,605
20241209,095200,66946550,6130,6130,6130,6130,0
20241209,095100,66946550,6130,6130,6130,6130,0
20241209,095000,66946550,6130,6130,6130,6130,0
20241209,094900,66946550,6130,6130,6130,6130,0
20241209,094800,66946550,6130,6130,6130,6130,2
20241209,094700,66934290,6130,6120,6130,6120,3
20241209,094600,66915910,6130,6130,6130,6130,2
20241209,094500,66903650,6050,6000,6050,6000,1157
20241209,094400,59952700,6050,6010,6050,6000,716
20241209,094300,55655720,6010,6050,6050,6010,1510
20241209,094200,46576720,6050,6060,6060,6050,20
20241209,094100,46455620,6060,6060,6060,6060,0
20241209,094000,46455620,6060,6060,6060,6060,0
20241209,093900,46455620,6060,6060,6060,6060,0
20241209,093800,46455620,6060,6060,6060,6060,300
20241209,093700,44637620,6060,6060,6060,6060,11
20241209,093600,44570960,6060,6060,6060,6060,1
20241209,093500,44564900,6060,6060,6060,6060,0
20241209,093400,44564900,6060,6050,6060,6050,237
20241209,093300,43130450,6060,6060,6060,6060,0
20241209,093200,43130450,6060,6030,6060,6020,305
20241209,093100,41292540,6030,6030,6030,6030,0
20241209,093000,41292540,6030,6030,6030,6030,400
20241209,092900,38880540,6040,6040,6040,6040,100
20241209,092800,38276540,6040,6030,6040,6030,64
20241209,092700,37890390,6040,6040,6040,6040,100
20241209,092600,37286390,6040,6080,6080,6030,1465
20241209,092500,28434820,6080,6080,6110,6080,127
20241209,092400,27662420,6090,6090,6090,6090,88
20241209,092300,27126500,6100,6100,6100,6100,0
20241209,092200,27126500,6100,6100,6100,6100,10
20241209,092100,27065500,6100,6100,6100,6100,126
20241209,092000,26296900,6100,6100,6100,6100,0
20241209,091900,26296900,6100,6100,6110,6100,389
20241209,091800,23923900,6110,6120,6120,6110,399
20241209,091700,21484560,6140,6140,6140,6140,0
20241209,091600,21484560,6140,6140,6140,6120,86
20241209,091500,20957370,6140,6140,6140,6140,112
20241209,091400,20269690,6140,6140,6140,6140,0
20241209,091300,20269690,6140,6140,6140,6140,0
20241209,091200,20269690,6140,6140,6140,6140,0
20241209,091100,20269690,6140,6140,6140,6140,0
20241209,091000,20269690,6140,6150,6150,6140,694
20241209,090900,16006920,6150,6170,6170,6150,370
20241209,090800,13730890,6170,6170,6170,6170,2
20241209,090700,13718550,6160,6160,6160,6160,21
20241209,090600,13589190,6200,6200,6200,6200,8
20241209,090500,13539590,6150,6150,6150,6150,0
20241209,090400,13539590,6150,6150,6150,6150,0
20241209,090300,13539590,6150,6170,6170,6150,264
20241209,090200,11915460,6200,6200,6200,6200,0
20241209,090100,11915460,6200,6200,6200,6200,3
20241209,090000,11896860,6200,6160,6220,6150,1922
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 185900 227297760 6000 6000 6000 6000 1232
3 20241209 185800 227297760 6000 6000 6000 6000 0
4 20241209 185700 227297760 6000 6000 6000 6000 0
5 20241209 185600 227297760 6000 6000 6000 6000 0
6 20241209 185500 227297760 6000 6000 6000 6000 0
7 20241209 185400 227297760 6000 6000 6000 6000 0
8 20241209 185300 227297760 6000 6000 6000 6000 0
9 20241209 185200 227297760 6000 6000 6000 6000 0
10 20241209 185100 227297760 6000 6000 6000 6000 0
11 20241209 185000 227297760 6000 6000 6000 6000 0
12 20241209 184900 227297760 6000 6000 6000 6000 0
13 20241209 184800 227297760 6000 6000 6000 6000 0
14 20241209 184700 227297760 6000 6000 6000 6000 0
15 20241209 184600 227297760 6000 6000 6000 6000 0
16 20241209 184500 227297760 6000 6000 6000 6000 0
17 20241209 184400 227297760 6000 6000 6000 6000 0
18 20241209 184300 227297760 6000 6000 6000 6000 0
19 20241209 184200 227297760 6000 6000 6000 6000 0
20 20241209 184100 227297760 6000 6000 6000 6000 0
21 20241209 184000 227297760 6000 6000 6000 6000 0
22 20241209 183900 227297760 6000 6000 6000 6000 0
23 20241209 183800 227297760 6000 6000 6000 6000 0
24 20241209 183700 227297760 6000 6000 6000 6000 0
25 20241209 183600 227297760 6000 6000 6000 6000 0
26 20241209 183500 227297760 6000 6000 6000 6000 0
27 20241209 183400 227297760 6000 6000 6000 6000 0
28 20241209 183300 227297760 6000 6000 6000 6000 0
29 20241209 183200 227297760 6000 6000 6000 6000 0
30 20241209 183100 227297760 6000 6000 6000 6000 0
31 20241209 183000 227297760 6000 6000 6000 6000 0
32 20241209 182900 227297760 6000 6000 6000 6000 1232
33 20241209 182800 227297760 6000 6000 6000 6000 0
34 20241209 182700 227297760 6000 6000 6000 6000 0
35 20241209 182600 227297760 6000 6000 6000 6000 0
36 20241209 182500 227297760 6000 6000 6000 6000 0
37 20241209 182400 227297760 6000 6000 6000 6000 0
38 20241209 182300 227297760 6000 6000 6000 6000 0
39 20241209 182200 227297760 6000 6000 6000 6000 0
40 20241209 182100 227297760 6000 6000 6000 6000 0
41 20241209 182000 227297760 6000 6000 6000 6000 0
42 20241209 181900 227297760 6000 6000 6000 6000 0
43 20241209 181800 227297760 6000 6000 6000 6000 0
44 20241209 181700 227297760 6000 6000 6000 6000 0
45 20241209 181600 227297760 6000 6000 6000 6000 0
46 20241209 181500 227297760 6000 6000 6000 6000 0
47 20241209 181400 227297760 6000 6000 6000 6000 0
48 20241209 181300 227297760 6000 6000 6000 6000 0
49 20241209 181200 227297760 6000 6000 6000 6000 0
50 20241209 181100 227297760 6000 6000 6000 6000 0
51 20241209 181000 227297760 6000 6000 6000 6000 0
52 20241209 180900 227297760 6000 6000 6000 6000 0
53 20241209 180800 227297760 6000 6000 6000 6000 0
54 20241209 180700 227297760 6000 6000 6000 6000 0
55 20241209 180600 227297760 6000 6000 6000 6000 0
56 20241209 180500 227297760 6000 6000 6000 6000 0
57 20241209 180400 227297760 6000 6000 6000 6000 0
58 20241209 180300 227297760 6000 6000 6000 6000 0
59 20241209 180200 227297760 6000 6000 6000 6000 0
60 20241209 180100 227297760 6000 6000 6000 6000 0
61 20241209 180000 227297760 6000 6000 6000 6000 0
62 20241209 175900 227297760 6000 6000 6000 6000 1232
63 20241209 175800 227297760 6000 6000 6000 6000 0
64 20241209 175700 227297760 6000 6000 6000 6000 0
65 20241209 175600 227297760 6000 6000 6000 6000 0
66 20241209 175500 227297760 6000 6000 6000 6000 0
67 20241209 175400 227297760 6000 6000 6000 6000 0
68 20241209 175300 227297760 6000 6000 6000 6000 0
69 20241209 175200 227297760 6000 6000 6000 6000 0
70 20241209 175100 227297760 6000 6000 6000 6000 0
71 20241209 175000 227297760 6000 6000 6000 6000 0
72 20241209 174900 227297760 6000 6000 6000 6000 0
73 20241209 174800 227297760 6000 6000 6000 6000 0
74 20241209 174700 227297760 6000 6000 6000 6000 0
75 20241209 174600 227297760 6000 6000 6000 6000 0
76 20241209 174500 227297760 6000 6000 6000 6000 0
77 20241209 174400 227297760 6000 6000 6000 6000 0
78 20241209 174300 227297760 6000 6000 6000 6000 0
79 20241209 174200 227297760 6000 6000 6000 6000 0
80 20241209 174100 227297760 6000 6000 6000 6000 0
81 20241209 174000 227297760 6000 6000 6000 6000 0
82 20241209 173900 227297760 6000 6000 6000 6000 0
83 20241209 173800 227297760 6000 6000 6000 6000 0
84 20241209 173700 227297760 6000 6000 6000 6000 0
85 20241209 173600 227297760 6000 6000 6000 6000 0
86 20241209 173500 227297760 6000 6000 6000 6000 0
87 20241209 173400 227297760 6000 6000 6000 6000 0
88 20241209 173300 227297760 6000 6000 6000 6000 0
89 20241209 173200 227297760 6000 6000 6000 6000 0
90 20241209 173100 227297760 6000 6000 6000 6000 0
91 20241209 173000 227297760 6000 6000 6000 6000 0
92 20241209 172900 227297760 6000 6000 6000 6000 1232
93 20241209 172800 227297760 6000 6000 6000 6000 0
94 20241209 172700 227297760 6000 6000 6000 6000 0
95 20241209 172600 227297760 6000 6000 6000 6000 0
96 20241209 172500 227297760 6000 6000 6000 6000 0
97 20241209 172400 227297760 6000 6000 6000 6000 0
98 20241209 172300 227297760 6000 6000 6000 6000 0
99 20241209 172200 227297760 6000 6000 6000 6000 0
100 20241209 172100 227297760 6000 6000 6000 6000 0
101 20241209 172000 227297760 6000 6000 6000 6000 0
102 20241209 171900 227297760 6000 6000 6000 6000 0
103 20241209 171800 227297760 6000 6000 6000 6000 0
104 20241209 171700 227297760 6000 6000 6000 6000 0
105 20241209 171600 227297760 6000 6000 6000 6000 0
106 20241209 171500 227297760 6000 6000 6000 6000 0
107 20241209 171400 227297760 6000 6000 6000 6000 0
108 20241209 171300 227297760 6000 6000 6000 6000 0
109 20241209 171200 227297760 6000 6000 6000 6000 0
110 20241209 171100 227297760 6000 6000 6000 6000 0
111 20241209 171000 227297760 6000 6000 6000 6000 0
112 20241209 170900 227297760 6000 6000 6000 6000 0
113 20241209 170800 227297760 6000 6000 6000 6000 0
114 20241209 170700 227297760 6000 6000 6000 6000 0
115 20241209 170600 227297760 6000 6000 6000 6000 0
116 20241209 170500 227297760 6000 6000 6000 6000 0
117 20241209 170400 227297760 6000 6000 6000 6000 0
118 20241209 170300 227297760 6000 6000 6000 6000 0
119 20241209 170200 227297760 6000 6000 6000 6000 0
120 20241209 170100 227297760 6000 6000 6000 6000 0
121 20241209 170000 227297760 6000 6000 6000 6000 0
122 20241209 165900 227297760 6000 6000 6000 6000 1232
123 20241209 165800 227297760 6000 6000 6000 6000 0
124 20241209 165700 227297760 6000 6000 6000 6000 0
125 20241209 165600 227297760 6000 6000 6000 6000 0
126 20241209 165500 227297760 6000 6000 6000 6000 0
127 20241209 165400 227297760 6000 6000 6000 6000 0
128 20241209 165300 227297760 6000 6000 6000 6000 0
129 20241209 165200 227297760 6000 6000 6000 6000 0
130 20241209 165100 227297760 6000 6000 6000 6000 0
131 20241209 165000 227297760 6000 6000 6000 6000 0
132 20241209 164900 227297760 6000 6000 6000 6000 0
133 20241209 164800 227297760 6000 6000 6000 6000 0
134 20241209 164700 227297760 6000 6000 6000 6000 0
135 20241209 164600 227297760 6000 6000 6000 6000 0
136 20241209 164500 227297760 6000 6000 6000 6000 0
137 20241209 164400 227297760 6000 6000 6000 6000 0
138 20241209 164300 227297760 6000 6000 6000 6000 0
139 20241209 164200 227297760 6000 6000 6000 6000 0
140 20241209 164100 227297760 6000 6000 6000 6000 0
141 20241209 164000 227297760 6000 6000 6000 6000 0
142 20241209 163900 227297760 6000 6000 6000 6000 0
143 20241209 163800 227297760 6000 6000 6000 6000 0
144 20241209 163700 227297760 6000 6000 6000 6000 0
145 20241209 163600 227297760 6000 6000 6000 6000 0
146 20241209 163500 227297760 6000 6000 6000 6000 0
147 20241209 163400 227297760 6000 6000 6000 6000 0
148 20241209 163300 227297760 6000 6000 6000 6000 0
149 20241209 163200 227297760 6000 6000 6000 6000 0
150 20241209 163100 227297760 6000 6000 6000 6000 0
151 20241209 163000 227297760 6000 6000 6000 6000 0
152 20241209 162900 227297760 6000 6000 6000 6000 1232
153 20241209 162800 227297760 6000 6000 6000 6000 0
154 20241209 162700 227297760 6000 6000 6000 6000 0
155 20241209 162600 227297760 6000 6000 6000 6000 0
156 20241209 162500 227297760 6000 6000 6000 6000 0
157 20241209 162400 227297760 6000 6000 6000 6000 0
158 20241209 162300 227297760 6000 6000 6000 6000 0
159 20241209 162200 227297760 6000 6000 6000 6000 0
160 20241209 162100 227297760 6000 6000 6000 6000 0
161 20241209 162000 227297760 6000 6000 6000 6000 0
162 20241209 161900 227297760 6000 6000 6000 6000 0
163 20241209 161800 227297760 6000 6000 6000 6000 0
164 20241209 161700 227297760 6000 6000 6000 6000 0
165 20241209 161600 227297760 6000 6000 6000 6000 0
166 20241209 161500 227297760 6000 6000 6000 6000 0
167 20241209 161400 227297760 6000 6000 6000 6000 0
168 20241209 161300 227297760 6000 6000 6000 6000 0
169 20241209 161200 227297760 6000 6000 6000 6000 0
170 20241209 161100 227297760 6000 6000 6000 6000 0
171 20241209 161000 227297760 6000 6000 6000 6000 0
172 20241209 160900 227297760 6000 6000 6000 6000 0
173 20241209 160800 227297760 6000 6000 6000 6000 0
174 20241209 160700 227297760 6000 6000 6000 6000 0
175 20241209 160600 227297760 6000 6000 6000 6000 0
176 20241209 160500 227297760 6000 6000 6000 6000 0
177 20241209 160400 227297760 6000 6000 6000 6000 0
178 20241209 160300 227297760 6000 6000 6000 6000 0
179 20241209 160200 227297760 6000 6000 6000 6000 0
180 20241209 160100 227297760 6000 6000 6000 6000 0
181 20241209 160000 227297760 6000 6000 6000 6000 0
182 20241209 155900 227297760 6000 6000 6000 6000 1232
183 20241209 155800 227297760 6000 6000 6000 6000 0
184 20241209 155700 227297760 6000 6000 6000 6000 0
185 20241209 155600 227297760 6000 6000 6000 6000 0
186 20241209 155500 227297760 6000 6000 6000 6000 0
187 20241209 155400 227297760 6000 6000 6000 6000 0
188 20241209 155300 227297760 6000 6000 6000 6000 0
189 20241209 155200 227297760 6000 6000 6000 6000 0
190 20241209 155100 227297760 6000 6000 6000 6000 0
191 20241209 155000 227297760 6000 6000 6000 6000 0
192 20241209 154900 227297760 6000 6000 6000 6000 0
193 20241209 154800 227297760 6000 6000 6000 6000 0
194 20241209 154700 227297760 6000 6000 6000 6000 0
195 20241209 154600 227297760 6000 6000 6000 6000 0
196 20241209 154500 227297760 6000 6000 6000 6000 0
197 20241209 154400 227297760 6000 6000 6000 6000 0
198 20241209 154300 227297760 6000 6000 6000 6000 0
199 20241209 154200 227297760 6000 6000 6000 6000 0
200 20241209 154100 227297760 6000 6000 6000 6000 0
201 20241209 154000 227297760 6000 6000 6000 6000 0
202 20241209 153900 227297760 6000 6000 6000 6000 0
203 20241209 153800 227297760 6000 6000 6000 6000 0
204 20241209 153700 227297760 6000 6000 6000 6000 0
205 20241209 153600 227297760 6000 6000 6000 6000 0
206 20241209 153500 227297760 6000 6000 6000 6000 0
207 20241209 153400 227297760 6000 6000 6000 6000 0
208 20241209 153300 227297760 6000 6000 6000 6000 0
209 20241209 153200 227297760 6000 6000 6000 6000 0
210 20241209 153100 227297760 6000 6000 6000 6000 0
211 20241209 153000 227297760 6000 6000 6000 6000 1232
212 20241209 152900 219905760 5990 5990 5990 5990 0
213 20241209 152800 219905760 5990 5990 5990 5990 0
214 20241209 152700 219905760 5990 5990 5990 5990 0
215 20241209 152600 219905760 5990 5990 5990 5990 0
216 20241209 152500 219905760 5990 5990 5990 5990 0
217 20241209 152400 219905760 5990 5990 5990 5990 0
218 20241209 152300 219905760 5990 5990 5990 5990 0
219 20241209 152200 219905760 5990 5990 5990 5990 0
220 20241209 152100 219905760 5990 5990 5990 5990 0
221 20241209 152000 219905760 5990 5990 5990 5990 0
222 20241209 151900 219905760 5990 5990 5990 5990 0
223 20241209 151800 219905760 5990 5960 5990 5960 228
224 20241209 151700 218543040 5990 6000 6000 5990 3
225 20241209 151600 218525060 5960 5960 5960 5960 82
226 20241209 151500 218036340 6020 6020 6020 6020 0
227 20241209 151400 218036340 6020 6020 6020 6020 1
228 20241209 151300 218030320 6020 6020 6020 6020 1
229 20241209 151200 218024300 6020 6020 6020 6020 5
230 20241209 151100 217994200 6000 6000 6000 6000 0
231 20241209 151000 217994200 6000 6020 6020 6000 11
232 20241209 150900 217928180 6010 5960 6010 5920 1773
233 20241209 150800 207400510 5960 6010 6010 5960 650
234 20241209 150700 203522570 6050 6050 6050 6050 0
235 20241209 150600 203522570 6050 6050 6050 6050 0
236 20241209 150500 203522570 6050 6050 6050 6050 1
237 20241209 150400 203516520 6000 6000 6000 6000 200
238 20241209 150300 202316520 6060 6060 6060 6060 1
239 20241209 150200 202310460 6000 6010 6010 6000 2500
240 20241209 150100 187308780 6020 6040 6040 6020 1200
241 20241209 150000 180078040 6050 6040 6050 6040 483
242 20241209 145900 177159370 6000 6000 6000 6000 0
243 20241209 145800 177159370 6000 6000 6000 6000 0
244 20241209 145700 177159370 6000 6040 6040 6000 571
245 20241209 145600 173712100 6030 6030 6030 6030 220
246 20241209 145500 172385500 5990 5990 5990 5990 32
247 20241209 145400 172193820 5960 5960 5960 5960 0
248 20241209 145300 172193820 5960 5960 5960 5960 0
249 20241209 145200 172193820 5960 5960 5960 5960 0
250 20241209 145100 172193820 5960 5980 5990 5950 2121
251 20241209 145000 159546550 6030 6000 6030 5980 1060
252 20241209 144900 153199830 6000 6010 6010 6000 2690
253 20241209 144800 137059140 6010 6010 6010 6010 0
254 20241209 144700 137059140 6010 6010 6010 6010 0
255 20241209 144600 137059140 6010 6010 6010 6010 0
256 20241209 144500 137059140 6010 6010 6010 6010 0
257 20241209 144400 137059140 6010 6020 6020 6010 779
258 20241209 144300 132376160 6040 6040 6040 6040 0
259 20241209 144200 132376160 6040 6040 6040 6040 0
260 20241209 144100 132376160 6040 6040 6040 6040 4
261 20241209 144000 132352000 6030 6030 6030 6030 0
262 20241209 143900 132352000 6030 6030 6030 6030 116
263 20241209 143800 131652520 6030 6030 6030 6030 279
264 20241209 143700 129970150 6040 6040 6040 6040 0
265 20241209 143600 129970150 6040 6040 6040 6040 0
266 20241209 143500 129970150 6040 6040 6040 6040 0
267 20241209 143400 129970150 6040 6040 6040 6040 69
268 20241209 143300 129553390 6050 6050 6050 6050 20
269 20241209 143200 129432390 6050 6050 6050 6050 18
270 20241209 143100 129323490 6040 6040 6040 6040 0
271 20241209 143000 129323490 6040 6040 6040 6040 0
272 20241209 142900 129323490 6040 6040 6040 6040 0
273 20241209 142800 129323490 6040 6040 6040 6040 0
274 20241209 142700 129323490 6040 6040 6040 6040 19
275 20241209 142600 129208730 6050 6050 6050 6050 10
276 20241209 142500 129148230 6090 6090 6090 6090 0
277 20241209 142400 129148230 6090 6090 6090 6090 0
278 20241209 142300 129148230 6090 6090 6090 6090 0
279 20241209 142200 129148230 6090 6090 6090 6090 0
280 20241209 142100 129148230 6090 6090 6090 6090 0
281 20241209 142000 129148230 6090 6090 6090 6090 0
282 20241209 141900 129148230 6090 6090 6090 6090 0
283 20241209 141800 129148230 6090 6090 6090 6090 0
284 20241209 141700 129148230 6090 6090 6090 6090 0
285 20241209 141600 129148230 6090 6090 6090 6090 1
286 20241209 141500 129142140 6040 6040 6040 6040 0
287 20241209 141400 129142140 6040 6040 6040 6040 0
288 20241209 141300 129142140 6040 6040 6040 6040 0
289 20241209 141200 129142140 6040 6040 6040 6040 0
290 20241209 141100 129142140 6040 6040 6040 6040 0
291 20241209 141000 129142140 6040 6040 6040 6040 0
292 20241209 140900 129142140 6040 6040 6040 6040 0
293 20241209 140800 129142140 6040 6040 6040 6040 0
294 20241209 140700 129142140 6040 6040 6040 6040 0
295 20241209 140600 129142140 6040 6040 6040 6040 10
296 20241209 140500 129081740 6040 6040 6040 6040 0
297 20241209 140400 129081740 6040 6040 6040 6040 0
298 20241209 140300 129081740 6040 6040 6040 6040 0
299 20241209 140200 129081740 6040 6040 6040 6040 114
300 20241209 140100 128393180 6030 6030 6030 6030 0
301 20241209 140000 128393180 6030 6030 6030 6030 5
302 20241209 135900 128363030 6020 6020 6020 6020 0
303 20241209 135800 128363030 6020 6020 6020 6020 0
304 20241209 135700 128363030 6020 6020 6020 6020 3
305 20241209 135600 128344970 6040 6040 6040 6040 1
306 20241209 135500 128338930 6020 6020 6020 6020 100
307 20241209 135400 127736930 6020 6020 6020 6020 1
308 20241209 135300 127730910 6030 6030 6030 6030 0
309 20241209 135200 127730910 6030 6030 6030 6030 0
310 20241209 135100 127730910 6030 6030 6030 6030 9
311 20241209 135000 127676640 6040 6040 6040 6040 14
312 20241209 134900 127592080 6040 6020 6040 6020 27
313 20241209 134800 127429450 6040 6040 6040 6040 0
314 20241209 134700 127429450 6040 6040 6040 6040 0
315 20241209 134600 127429450 6040 6040 6040 6040 0
316 20241209 134500 127429450 6040 6040 6040 6040 0
317 20241209 134400 127429450 6040 6020 6040 6020 2
318 20241209 134300 127417390 6040 6040 6040 6040 0
319 20241209 134200 127417390 6040 6040 6040 6040 0
320 20241209 134100 127417390 6040 6040 6040 6040 0
321 20241209 134000 127417390 6040 6040 6040 6040 0
322 20241209 133900 127417390 6040 6040 6040 6040 0
323 20241209 133800 127417390 6040 6040 6040 6040 0
324 20241209 133700 127417390 6040 6040 6040 6040 0
325 20241209 133600 127417390 6040 6040 6040 6040 0
326 20241209 133500 127417390 6040 6040 6040 6040 0
327 20241209 133400 127417390 6040 6040 6040 6040 1
328 20241209 133300 127411350 6040 6040 6040 6040 1
329 20241209 133200 127405310 6020 6020 6020 6020 10
330 20241209 133100 127345110 6020 6020 6020 6020 0
331 20241209 133000 127345110 6020 6020 6020 6020 0
332 20241209 132900 127345110 6020 6020 6020 6020 433
333 20241209 132800 124738450 6040 6040 6040 6040 0
334 20241209 132700 124738450 6040 6040 6040 6040 50
335 20241209 132600 124436450 6030 6030 6030 6030 0
336 20241209 132500 124436450 6030 6030 6030 6030 0
337 20241209 132400 124436450 6030 6030 6030 6030 4
338 20241209 132300 124412330 6040 6040 6040 6040 0
339 20241209 132200 124412330 6040 6040 6040 6040 0
340 20241209 132100 124412330 6040 6040 6040 6040 0
341 20241209 132000 124412330 6040 6040 6040 6040 0
342 20241209 131900 124412330 6040 6040 6040 6040 0
343 20241209 131800 124412330 6040 6040 6040 6040 0
344 20241209 131700 124412330 6040 6040 6040 6040 0
345 20241209 131600 124412330 6040 6040 6040 6040 2
346 20241209 131500 124400250 6030 6030 6030 6030 29
347 20241209 131400 124225380 6020 6020 6020 6020 0
348 20241209 131300 124225380 6020 6020 6020 6020 0
349 20241209 131200 124225380 6020 6020 6020 6020 58
350 20241209 131100 123876220 6010 6010 6010 6010 93
351 20241209 131000 123317290 6010 6010 6010 6010 0
352 20241209 130900 123317290 6010 6010 6010 6010 0
353 20241209 130800 123317290 6010 6010 6010 6010 0
354 20241209 130700 123317290 6010 6010 6010 6010 0
355 20241209 130600 123317290 6010 6010 6010 6010 300
356 20241209 130500 121514290 6010 6010 6010 6010 70
357 20241209 130400 121093590 6010 6010 6010 6010 255
358 20241209 130300 119561040 6010 6010 6010 6000 213
359 20241209 130200 118281590 6000 6000 6000 6000 0
360 20241209 130100 118281590 6000 6010 6010 6000 187
361 20241209 130000 117159170 6030 6030 6030 6030 1
362 20241209 125900 117153140 6010 6010 6010 6010 0
363 20241209 125800 117153140 6010 6010 6010 6010 0
364 20241209 125700 117153140 6010 6010 6010 6010 0
365 20241209 125600 117153140 6010 6010 6010 6010 0
366 20241209 125500 117153140 6010 6010 6010 6010 0
367 20241209 125400 117153140 6010 6020 6020 6010 233
368 20241209 125300 115752760 6020 6020 6020 6020 0
369 20241209 125200 115752760 6020 6030 6030 6020 179
370 20241209 125100 114675080 6040 6040 6040 6040 0
371 20241209 125000 114675080 6040 6040 6040 6040 165
372 20241209 124900 113678480 6020 6020 6020 6020 0
373 20241209 124800 113678480 6020 6020 6020 6020 0
374 20241209 124700 113678480 6020 6020 6020 6020 0
375 20241209 124600 113678480 6020 6020 6020 6020 0
376 20241209 124500 113678480 6020 6020 6020 6020 0
377 20241209 124400 113678480 6020 6020 6020 6020 0
378 20241209 124300 113678480 6020 6020 6020 6020 0
379 20241209 124200 113678480 6020 6020 6020 6020 0
380 20241209 124100 113678480 6020 6020 6020 6020 0
381 20241209 124000 113678480 6020 6020 6020 6020 0
382 20241209 123900 113678480 6020 6020 6020 6020 0
383 20241209 123800 113678480 6020 6020 6020 6020 0
384 20241209 123700 113678480 6020 6020 6020 6020 0
385 20241209 123600 113678480 6020 6020 6020 6020 0
386 20241209 123500 113678480 6020 6020 6020 6020 0
387 20241209 123400 113678480 6020 6020 6020 6020 0
388 20241209 123300 113678480 6020 6020 6020 6020 0
389 20241209 123200 113678480 6020 6020 6020 6020 0
390 20241209 123100 113678480 6020 6020 6020 6020 0
391 20241209 123000 113678480 6020 6020 6020 6020 1
392 20241209 122900 113672460 6010 6020 6020 6010 55
393 20241209 122800 113341900 6010 6010 6010 6010 0
394 20241209 122700 113341900 6010 6010 6010 6010 0
395 20241209 122600 113341900 6010 6010 6010 6010 159
396 20241209 122500 112386310 6010 6010 6010 6010 105
397 20241209 122400 111755260 6040 6040 6040 6040 0
398 20241209 122300 111755260 6040 6040 6040 6040 0
399 20241209 122200 111755260 6040 6040 6040 6040 0
400 20241209 122100 111755260 6040 6040 6040 6040 0
401 20241209 122000 111755260 6040 6040 6040 6040 115
402 20241209 121900 111060660 6040 6040 6040 6040 0
403 20241209 121800 111060660 6040 6040 6040 6040 0
404 20241209 121700 111060660 6040 6040 6040 6040 0
405 20241209 121600 111060660 6040 6040 6040 6040 0
406 20241209 121500 111060660 6040 6040 6040 6040 0
407 20241209 121400 111060660 6040 6040 6040 6040 0
408 20241209 121300 111060660 6040 6040 6040 6040 0
409 20241209 121200 111060660 6040 6040 6040 6040 0
410 20241209 121100 111060660 6040 6040 6040 6040 0
411 20241209 121000 111060660 6040 6040 6040 6040 8
412 20241209 120900 111012340 6000 6000 6000 6000 0
413 20241209 120800 111012340 6000 6010 6010 6000 500
414 20241209 120700 108012320 6000 6000 6000 6000 0
415 20241209 120600 108012320 6000 6020 6020 6000 1990
416 20241209 120500 96060070 6020 6020 6020 6020 0
417 20241209 120400 96060070 6020 6030 6030 6020 181
418 20241209 120300 94970330 6040 6040 6040 6040 0
419 20241209 120200 94970330 6040 6040 6040 6040 5
420 20241209 120100 94940130 6040 6040 6040 6040 6
421 20241209 120000 94903890 6050 6050 6050 6050 0
422 20241209 115900 94903890 6050 6050 6050 6050 0
423 20241209 115800 94903890 6050 6050 6050 6050 0
424 20241209 115700 94903890 6050 6050 6050 6050 0
425 20241209 115600 94903890 6050 6020 6050 6010 82
426 20241209 115500 94409010 6010 6010 6010 6010 0
427 20241209 115400 94409010 6010 6010 6010 6010 53
428 20241209 115300 94090480 6010 6030 6030 6010 659
429 20241209 115200 90123550 6030 6030 6030 6030 0
430 20241209 115100 90123550 6030 6030 6030 6030 319
431 20241209 115000 88199980 6070 6070 6070 6070 1
432 20241209 114900 88193910 6040 6040 6040 6040 354
433 20241209 114800 86055750 6070 6070 6070 6070 0
434 20241209 114700 86055750 6070 6070 6070 6070 0
435 20241209 114600 86055750 6070 6070 6070 6070 1
436 20241209 114500 86049680 6050 6050 6050 6050 0
437 20241209 114400 86049680 6050 6050 6050 6050 0
438 20241209 114300 86049680 6050 6050 6050 6050 171
439 20241209 114200 85015130 6090 6090 6090 6090 0
440 20241209 114100 85015130 6090 6070 6090 6070 401
441 20241209 114000 82581040 6050 6050 6050 6050 0
442 20241209 113900 82581040 6050 6050 6050 6050 0
443 20241209 113800 82581040 6050 6050 6050 6050 1
444 20241209 113700 82574990 6070 6070 6070 6070 1
445 20241209 113600 82568920 6070 6070 6070 6070 0
446 20241209 113500 82568920 6070 6070 6070 6070 110
447 20241209 113400 81901220 6070 6070 6070 6070 100
448 20241209 113300 81294220 6070 6070 6070 6070 0
449 20241209 113200 81294220 6070 6070 6070 6070 0
450 20241209 113100 81294220 6070 6070 6070 6070 0
451 20241209 113000 81294220 6070 6070 6070 6070 1
452 20241209 112900 81288150 6040 6040 6040 6040 0
453 20241209 112800 81288150 6040 6040 6040 6040 0
454 20241209 112700 81288150 6040 6040 6040 6040 0
455 20241209 112600 81288150 6040 6040 6040 6040 0
456 20241209 112500 81288150 6040 6040 6040 6040 0
457 20241209 112400 81288150 6040 6040 6040 6040 0
458 20241209 112300 81288150 6040 6050 6050 6040 231
459 20241209 112200 79891910 6050 6050 6050 6050 0
460 20241209 112100 79891910 6050 6050 6050 6050 0
461 20241209 112000 79891910 6050 6050 6050 6050 0
462 20241209 111900 79891910 6050 6050 6050 6050 0
463 20241209 111800 79891910 6050 6050 6050 6050 0
464 20241209 111700 79891910 6050 6050 6050 6050 0
465 20241209 111600 79891910 6050 6050 6050 6050 0
466 20241209 111500 79891910 6050 6050 6050 6050 0
467 20241209 111400 79891910 6050 6050 6050 6050 0
468 20241209 111300 79891910 6050 6050 6050 6050 0
469 20241209 111200 79891910 6050 6070 6070 6050 495
470 20241209 111100 76896050 6070 6070 6070 6070 5
471 20241209 111000 76865700 6070 6070 6070 6070 3
472 20241209 110900 76847490 6070 6070 6070 6070 0
473 20241209 110800 76847490 6070 6070 6070 6070 0
474 20241209 110700 76847490 6070 6070 6070 6070 0
475 20241209 110600 76847490 6070 6070 6070 6070 0
476 20241209 110500 76847490 6070 6070 6070 6070 0
477 20241209 110400 76847490 6070 6070 6070 6070 0
478 20241209 110300 76847490 6070 6070 6070 6070 0
479 20241209 110200 76847490 6070 6070 6070 6070 0
480 20241209 110100 76847490 6070 6070 6070 6070 0
481 20241209 110000 76847490 6070 6070 6070 6070 0
482 20241209 105900 76847490 6070 6070 6070 6070 0
483 20241209 105800 76847490 6070 6070 6070 6070 0
484 20241209 105700 76847490 6070 6070 6070 6070 0
485 20241209 105600 76847490 6070 6070 6070 6070 0
486 20241209 105500 76847490 6070 6070 6070 6070 2
487 20241209 105400 76835350 6060 6060 6060 6060 0
488 20241209 105300 76835350 6060 6060 6060 6060 0
489 20241209 105200 76835350 6060 6060 6060 6060 237
490 20241209 105100 75399130 6100 6100 6100 6100 0
491 20241209 105000 75399130 6100 6100 6100 6100 0
492 20241209 104900 75399130 6100 6100 6100 6100 0
493 20241209 104800 75399130 6100 6100 6100 6100 1
494 20241209 104700 75393030 6060 6060 6060 6060 0
495 20241209 104600 75393030 6060 6060 6060 6060 0
496 20241209 104500 75393030 6060 6060 6060 6060 0
497 20241209 104400 75393030 6060 6060 6060 6060 0
498 20241209 104300 75393030 6060 6060 6060 6060 0
499 20241209 104200 75393030 6060 6060 6060 6060 0
500 20241209 104100 75393030 6060 6060 6060 6060 0
501 20241209 104000 75393030 6060 6070 6070 6060 8
502 20241209 103900 75344490 6060 6060 6060 6060 1
503 20241209 103800 75338430 6110 6110 6110 6110 0
504 20241209 103700 75338430 6110 6110 6110 6110 0
505 20241209 103600 75338430 6110 6110 6110 6110 10
506 20241209 103500 75277330 6110 6110 6110 6110 0
507 20241209 103400 75277330 6110 6110 6110 6110 10
508 20241209 103300 75216230 6110 6110 6110 6110 0
509 20241209 103200 75216230 6110 6110 6110 6110 0
510 20241209 103100 75216230 6110 6110 6110 6110 0
511 20241209 103000 75216230 6110 6110 6110 6110 1
512 20241209 102900 75210120 6060 6060 6060 6060 0
513 20241209 102800 75210120 6060 6110 6110 6060 29
514 20241209 102700 75034330 6060 6060 6060 6060 0
515 20241209 102600 75034330 6060 6060 6060 6060 0
516 20241209 102500 75034330 6060 6070 6070 6060 68
517 20241209 102400 74622060 6110 6110 6110 6110 0
518 20241209 102300 74622060 6110 6110 6110 6110 0
519 20241209 102200 74622060 6110 6070 6110 6070 2
520 20241209 102100 74609880 6080 6080 6080 6080 0
521 20241209 102000 74609880 6080 6080 6080 6080 0
522 20241209 101900 74609880 6080 6100 6100 6080 30
523 20241209 101800 74427180 6110 6070 6110 6070 270
524 20241209 101700 72780380 6070 6070 6070 6070 20
525 20241209 101600 72658980 6070 6070 6070 6070 10
526 20241209 101500 72598280 6060 6060 6060 6060 31
527 20241209 101400 72410420 6060 6060 6060 6060 0
528 20241209 101300 72410420 6060 6060 6060 6060 0
529 20241209 101200 72410420 6060 6060 6060 6060 0
530 20241209 101100 72410420 6060 6060 6060 6060 0
531 20241209 101000 72410420 6060 6060 6060 6060 0
532 20241209 100900 72410420 6060 6060 6060 6060 0
533 20241209 100800 72410420 6060 6060 6060 6060 0
534 20241209 100700 72410420 6060 6060 6060 6060 0
535 20241209 100600 72410420 6060 6060 6060 6060 0
536 20241209 100500 72410420 6060 6060 6060 6060 10
537 20241209 100400 72349820 6050 6050 6050 6050 0
538 20241209 100300 72349820 6050 6050 6050 6050 175
539 20241209 100200 71291070 6070 6070 6070 6070 104
540 20241209 100100 70659790 6100 6100 6100 6100 0
541 20241209 100000 70659790 6100 6100 6100 6100 6
542 20241209 095900 70623190 6120 6120 6120 6120 0
543 20241209 095800 70623190 6120 6120 6120 6120 0
544 20241209 095700 70623190 6120 6120 6120 6120 0
545 20241209 095600 70623190 6120 6120 6120 6120 0
546 20241209 095500 70623190 6120 6120 6120 6120 0
547 20241209 095400 70623190 6120 6120 6120 6120 0
548 20241209 095300 70623190 6120 6110 6130 6040 605
549 20241209 095200 66946550 6130 6130 6130 6130 0
550 20241209 095100 66946550 6130 6130 6130 6130 0
551 20241209 095000 66946550 6130 6130 6130 6130 0
552 20241209 094900 66946550 6130 6130 6130 6130 0
553 20241209 094800 66946550 6130 6130 6130 6130 2
554 20241209 094700 66934290 6130 6120 6130 6120 3
555 20241209 094600 66915910 6130 6130 6130 6130 2
556 20241209 094500 66903650 6050 6000 6050 6000 1157
557 20241209 094400 59952700 6050 6010 6050 6000 716
558 20241209 094300 55655720 6010 6050 6050 6010 1510
559 20241209 094200 46576720 6050 6060 6060 6050 20
560 20241209 094100 46455620 6060 6060 6060 6060 0
561 20241209 094000 46455620 6060 6060 6060 6060 0
562 20241209 093900 46455620 6060 6060 6060 6060 0
563 20241209 093800 46455620 6060 6060 6060 6060 300
564 20241209 093700 44637620 6060 6060 6060 6060 11
565 20241209 093600 44570960 6060 6060 6060 6060 1
566 20241209 093500 44564900 6060 6060 6060 6060 0
567 20241209 093400 44564900 6060 6050 6060 6050 237
568 20241209 093300 43130450 6060 6060 6060 6060 0
569 20241209 093200 43130450 6060 6030 6060 6020 305
570 20241209 093100 41292540 6030 6030 6030 6030 0
571 20241209 093000 41292540 6030 6030 6030 6030 400
572 20241209 092900 38880540 6040 6040 6040 6040 100
573 20241209 092800 38276540 6040 6030 6040 6030 64
574 20241209 092700 37890390 6040 6040 6040 6040 100
575 20241209 092600 37286390 6040 6080 6080 6030 1465
576 20241209 092500 28434820 6080 6080 6110 6080 127
577 20241209 092400 27662420 6090 6090 6090 6090 88
578 20241209 092300 27126500 6100 6100 6100 6100 0
579 20241209 092200 27126500 6100 6100 6100 6100 10
580 20241209 092100 27065500 6100 6100 6100 6100 126
581 20241209 092000 26296900 6100 6100 6100 6100 0
582 20241209 091900 26296900 6100 6100 6110 6100 389
583 20241209 091800 23923900 6110 6120 6120 6110 399
584 20241209 091700 21484560 6140 6140 6140 6140 0
585 20241209 091600 21484560 6140 6140 6140 6120 86
586 20241209 091500 20957370 6140 6140 6140 6140 112
587 20241209 091400 20269690 6140 6140 6140 6140 0
588 20241209 091300 20269690 6140 6140 6140 6140 0
589 20241209 091200 20269690 6140 6140 6140 6140 0
590 20241209 091100 20269690 6140 6140 6140 6140 0
591 20241209 091000 20269690 6140 6150 6150 6140 694
592 20241209 090900 16006920 6150 6170 6170 6150 370
593 20241209 090800 13730890 6170 6170 6170 6170 2
594 20241209 090700 13718550 6160 6160 6160 6160 21
595 20241209 090600 13589190 6200 6200 6200 6200 8
596 20241209 090500 13539590 6150 6150 6150 6150 0
597 20241209 090400 13539590 6150 6150 6150 6150 0
598 20241209 090300 13539590 6150 6170 6170 6150 264
599 20241209 090200 11915460 6200 6200 6200 6200 0
600 20241209 090100 11915460 6200 6200 6200 6200 3
601 20241209 090000 11896860 6200 6160 6220 6150 1922