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

614
025860/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,614 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,191200,2030171480,5990,5990,5990,5990,1601
20241209,191100,2030171480,5990,5990,5990,5990,0
20241209,191000,2030171480,5990,5990,5990,5990,0
20241209,190900,2030171480,5990,5990,5990,5990,0
20241209,190800,2030171480,5990,5990,5990,5990,0
20241209,190700,2030171480,5990,5990,5990,5990,0
20241209,190600,2030171480,5990,5990,5990,5990,0
20241209,190500,2030171480,5990,5990,5990,5990,0
20241209,190400,2030171480,5990,5990,5990,5990,0
20241209,190300,2030171480,5990,5990,5990,5990,0
20241209,190200,2030171480,5990,5990,5990,5990,0
20241209,190100,2030171480,5990,5990,5990,5990,0
20241209,190000,2030171480,5990,5990,5990,5990,0
20241209,185900,2030171480,5990,5990,5990,5990,0
20241209,185800,2030171480,5990,5990,5990,5990,0
20241209,185700,2030171480,5990,5990,5990,5990,0
20241209,185600,2030171480,5990,5990,5990,5990,0
20241209,185500,2030171480,5990,5990,5990,5990,0
20241209,185400,2030171480,5990,5990,5990,5990,0
20241209,185300,2030171480,5990,5990,5990,5990,0
20241209,185200,2030171480,5990,5990,5990,5990,0
20241209,185100,2030171480,5990,5990,5990,5990,0
20241209,185000,2030171480,5990,5990,5990,5990,0
20241209,184900,2030171480,5990,5990,5990,5990,0
20241209,184800,2030171480,5990,5990,5990,5990,0
20241209,184700,2030171480,5990,5990,5990,5990,0
20241209,184600,2030171480,5990,5990,5990,5990,0
20241209,184500,2030171480,5990,5990,5990,5990,0
20241209,184400,2030171480,5990,5990,5990,5990,0
20241209,184300,2030171480,5990,5990,5990,5990,0
20241209,184200,2030171480,5990,5990,5990,5990,1601
20241209,184100,2030171480,5990,5990,5990,5990,0
20241209,184000,2030171480,5990,5990,5990,5990,0
20241209,183900,2030171480,5990,5990,5990,5990,0
20241209,183800,2030171480,5990,5990,5990,5990,0
20241209,183700,2030171480,5990,5990,5990,5990,0
20241209,183600,2030171480,5990,5990,5990,5990,0
20241209,183500,2030171480,5990,5990,5990,5990,0
20241209,183400,2030171480,5990,5990,5990,5990,0
20241209,183300,2030171480,5990,5990,5990,5990,0
20241209,183200,2030171480,5990,5990,5990,5990,0
20241209,183100,2030171480,5990,5990,5990,5990,0
20241209,183000,2030171480,5990,5990,5990,5990,0
20241209,182900,2030171480,5990,5990,5990,5990,0
20241209,182800,2030171480,5990,5990,5990,5990,0
20241209,182700,2030171480,5990,5990,5990,5990,0
20241209,182600,2030171480,5990,5990,5990,5990,0
20241209,182500,2030171480,5990,5990,5990,5990,0
20241209,182400,2030171480,5990,5990,5990,5990,0
20241209,182300,2030171480,5990,5990,5990,5990,0
20241209,182200,2030171480,5990,5990,5990,5990,0
20241209,182100,2030171480,5990,5990,5990,5990,0
20241209,182000,2030171480,5990,5990,5990,5990,0
20241209,181900,2030171480,5990,5990,5990,5990,0
20241209,181800,2030171480,5990,5990,5990,5990,0
20241209,181700,2030171480,5990,5990,5990,5990,0
20241209,181600,2030171480,5990,5990,5990,5990,0
20241209,181500,2030171480,5990,5990,5990,5990,0
20241209,181400,2030171480,5990,5990,5990,5990,0
20241209,181300,2030171480,5990,5990,5990,5990,0
20241209,181200,2030171480,5990,5990,5990,5990,1601
20241209,181100,2030171480,5990,5990,5990,5990,0
20241209,181000,2030171480,5990,5990,5990,5990,0
20241209,180900,2030171480,5990,5990,5990,5990,0
20241209,180800,2030171480,5990,5990,5990,5990,0
20241209,180700,2030171480,5990,5990,5990,5990,0
20241209,180600,2030171480,5990,5990,5990,5990,0
20241209,180500,2030171480,5990,5990,5990,5990,0
20241209,180400,2030171480,5990,5990,5990,5990,0
20241209,180300,2030171480,5990,5990,5990,5990,0
20241209,180200,2030171480,5990,5990,5990,5990,0
20241209,180100,2030171480,5990,5990,5990,5990,0
20241209,180000,2030171480,5990,5990,5990,5990,0
20241209,175900,2030171480,5990,5990,5990,5990,0
20241209,175800,2030171480,5990,5990,5990,5990,0
20241209,175700,2030171480,5990,5990,5990,5990,0
20241209,175600,2030171480,5990,5990,5990,5990,0
20241209,175500,2030171480,5990,5990,5990,5990,0
20241209,175400,2030171480,5990,5990,5990,5990,0
20241209,175300,2030171480,5990,5990,5990,5990,0
20241209,175200,2030171480,5990,5990,5990,5990,0
20241209,175100,2030171480,5990,5990,5990,5990,0
20241209,175000,2030171480,5990,5990,5990,5990,0
20241209,174900,2030171480,5990,5990,5990,5990,0
20241209,174800,2030171480,5990,5990,5990,5990,0
20241209,174700,2030171480,5990,5990,5990,5990,0
20241209,174600,2030171480,5990,5990,5990,5990,0
20241209,174500,2030171480,5990,5990,5990,5990,0
20241209,174400,2030171480,5990,5990,5990,5990,0
20241209,174300,2030171480,5990,5990,5990,5990,0
20241209,174200,2030171480,5990,5990,5990,5990,1601
20241209,174100,2030171480,5990,5990,5990,5990,0
20241209,174000,2030171480,5990,5990,5990,5990,0
20241209,173900,2030171480,5990,5990,5990,5990,0
20241209,173800,2030171480,5990,5990,5990,5990,0
20241209,173700,2030171480,5990,5990,5990,5990,0
20241209,173600,2030171480,5990,5990,5990,5990,0
20241209,173500,2030171480,5990,5990,5990,5990,0
20241209,173400,2030171480,5990,5990,5990,5990,0
20241209,173300,2030171480,5990,5990,5990,5990,0
20241209,173200,2030171480,5990,5990,5990,5990,0
20241209,173100,2030171480,5990,5990,5990,5990,0
20241209,173000,2030171480,5990,5990,5990,5990,0
20241209,172900,2030171480,5990,5990,5990,5990,0
20241209,172800,2030171480,5990,5990,5990,5990,0
20241209,172700,2030171480,5990,5990,5990,5990,0
20241209,172600,2030171480,5990,5990,5990,5990,0
20241209,172500,2030171480,5990,5990,5990,5990,0
20241209,172400,2030171480,5990,5990,5990,5990,0
20241209,172300,2030171480,5990,5990,5990,5990,0
20241209,172200,2030171480,5990,5990,5990,5990,0
20241209,172100,2030171480,5990,5990,5990,5990,0
20241209,172000,2030171480,5990,5990,5990,5990,0
20241209,171900,2030171480,5990,5990,5990,5990,0
20241209,171800,2030171480,5990,5990,5990,5990,0
20241209,171700,2030171480,5990,5990,5990,5990,0
20241209,171600,2030171480,5990,5990,5990,5990,0
20241209,171500,2030171480,5990,5990,5990,5990,0
20241209,171400,2030171480,5990,5990,5990,5990,0
20241209,171300,2030171480,5990,5990,5990,5990,0
20241209,171200,2030171480,5990,5990,5990,5990,1601
20241209,171100,2030171480,5990,5990,5990,5990,0
20241209,171000,2030171480,5990,5990,5990,5990,0
20241209,170900,2030171480,5990,5990,5990,5990,0
20241209,170800,2030171480,5990,5990,5990,5990,0
20241209,170700,2030171480,5990,5990,5990,5990,0
20241209,170600,2030171480,5990,5990,5990,5990,0
20241209,170500,2030171480,5990,5990,5990,5990,0
20241209,170400,2030171480,5990,5990,5990,5990,0
20241209,170300,2030171480,5990,5990,5990,5990,0
20241209,170200,2030171480,5990,5990,5990,5990,0
20241209,170100,2030171480,5990,5990,5990,5990,0
20241209,170000,2030171480,5990,5990,5990,5990,0
20241209,165900,2030171480,5990,5990,5990,5990,0
20241209,165800,2030171480,5990,5990,5990,5990,0
20241209,165700,2030171480,5990,5990,5990,5990,0
20241209,165600,2030171480,5990,5990,5990,5990,0
20241209,165500,2030171480,5990,5990,5990,5990,0
20241209,165400,2030171480,5990,5990,5990,5990,0
20241209,165300,2030171480,5990,5990,5990,5990,0
20241209,165200,2030171480,5990,5990,5990,5990,0
20241209,165100,2030171480,5990,5990,5990,5990,0
20241209,165000,2030171480,5990,5990,5990,5990,0
20241209,164900,2030171480,5990,5990,5990,5990,0
20241209,164800,2030171480,5990,5990,5990,5990,0
20241209,164700,2030171480,5990,5990,5990,5990,0
20241209,164600,2030171480,5990,5990,5990,5990,0
20241209,164500,2030171480,5990,5990,5990,5990,0
20241209,164400,2030171480,5990,5990,5990,5990,0
20241209,164300,2030171480,5990,5990,5990,5990,0
20241209,164200,2030171480,5990,5990,5990,5990,1601
20241209,164100,2030171480,5990,5990,5990,5990,0
20241209,164000,2030171480,5990,5990,5990,5990,0
20241209,163900,2030171480,5990,5990,5990,5990,0
20241209,163800,2030171480,5990,5990,5990,5990,0
20241209,163700,2030171480,5990,5990,5990,5990,0
20241209,163600,2030171480,5990,5990,5990,5990,0
20241209,163500,2030171480,5990,5990,5990,5990,0
20241209,163400,2030171480,5990,5990,5990,5990,0
20241209,163300,2030171480,5990,5990,5990,5990,0
20241209,163200,2030171480,5990,5990,5990,5990,0
20241209,163100,2030171480,5990,5990,5990,5990,0
20241209,163000,2030171480,5990,5990,5990,5990,0
20241209,162900,2030171480,5990,5990,5990,5990,0
20241209,162800,2030171480,5990,5990,5990,5990,0
20241209,162700,2030171480,5990,5990,5990,5990,0
20241209,162600,2030171480,5990,5990,5990,5990,0
20241209,162500,2030171480,5990,5990,5990,5990,0
20241209,162400,2030171480,5990,5990,5990,5990,0
20241209,162300,2030171480,5990,5990,5990,5990,0
20241209,162200,2030171480,5990,5990,5990,5990,0
20241209,162100,2030171480,5990,5990,5990,5990,0
20241209,162000,2030171480,5990,5990,5990,5990,0
20241209,161900,2030171480,5990,5990,5990,5990,0
20241209,161800,2030171480,5990,5990,5990,5990,0
20241209,161700,2030171480,5990,5990,5990,5990,0
20241209,161600,2030171480,5990,5990,5990,5990,0
20241209,161500,2030171480,5990,5990,5990,5990,0
20241209,161400,2030171480,5990,5990,5990,5990,0
20241209,161300,2030171480,5990,5990,5990,5990,0
20241209,161200,2030171480,5990,5990,5990,5990,1601
20241209,161100,2030171480,5990,5990,5990,5990,0
20241209,161000,2030171480,5990,5990,5990,5990,0
20241209,160900,2030171480,5990,5990,5990,5990,0
20241209,160800,2030171480,5990,5990,5990,5990,0
20241209,160700,2030171480,5990,5990,5990,5990,0
20241209,160600,2030171480,5990,5990,5990,5990,0
20241209,160500,2030171480,5990,5990,5990,5990,0
20241209,160400,2030171480,5990,5990,5990,5990,0
20241209,160300,2030171480,5990,5990,5990,5990,0
20241209,160200,2030171480,5990,5990,5990,5990,0
20241209,160100,2030171480,5990,5990,5990,5990,0
20241209,160000,2030171480,5990,5990,5990,5990,0
20241209,155900,2030171480,5990,5990,5990,5990,0
20241209,155800,2030171480,5990,5990,5990,5990,0
20241209,155700,2030171480,5990,5990,5990,5990,0
20241209,155600,2030171480,5990,5990,5990,5990,0
20241209,155500,2030171480,5990,5990,5990,5990,0
20241209,155400,2030171480,5990,5990,5990,5990,0
20241209,155300,2030171480,5990,5990,5990,5990,0
20241209,155200,2030171480,5990,5990,5990,5990,0
20241209,155100,2030171480,5990,5990,5990,5990,0
20241209,155000,2030171480,5990,5990,5990,5990,0
20241209,154900,2030171480,5990,5990,5990,5990,0
20241209,154800,2030171480,5990,5990,5990,5990,0
20241209,154700,2030171480,5990,5990,5990,5990,0
20241209,154600,2030171480,5990,5990,5990,5990,0
20241209,154500,2030171480,5990,5990,5990,5990,0
20241209,154400,2030171480,5990,5990,5990,5990,0
20241209,154300,2030171480,5990,5990,5990,5990,0
20241209,154200,2030171480,5990,5990,5990,5990,1601
20241209,154100,2030171480,5990,5990,5990,5990,0
20241209,154000,2030171480,5990,5990,5990,5990,0
20241209,153900,2030171480,5990,5990,5990,5990,0
20241209,153800,2030171480,5990,5990,5990,5990,0
20241209,153700,2030171480,5990,5990,5990,5990,0
20241209,153600,2030171480,5990,5990,5990,5990,0
20241209,153500,2030171480,5990,5990,5990,5990,0
20241209,153400,2030171480,5990,5990,5990,5990,0
20241209,153300,2030171480,5990,5990,5990,5990,0
20241209,153200,2030171480,5990,5990,5990,5990,0
20241209,153100,2030171480,5990,5990,5990,5990,0
20241209,153000,2030171480,5990,5990,5990,5990,1601
20241209,152900,2020581490,5980,5980,5980,5980,0
20241209,152800,2020581490,5980,5980,5980,5980,0
20241209,152700,2020581490,5980,5980,5980,5980,0
20241209,152600,2020581490,5980,5980,5980,5980,0
20241209,152500,2020581490,5980,5980,5980,5980,0
20241209,152400,2020581490,5980,5980,5980,5980,0
20241209,152300,2020581490,5980,5980,5980,5980,0
20241209,152200,2020581490,5980,5980,5980,5980,0
20241209,152100,2020581490,5980,5980,5980,5980,0
20241209,152000,2020581490,5980,5980,5980,5980,0
20241209,151900,2020581490,5980,5990,5990,5980,3330
20241209,151800,2000664820,6000,5990,6020,5990,36
20241209,151700,2000448920,6020,6020,6020,6020,8
20241209,151600,2000400760,6030,5990,6030,5980,522
20241209,151500,1997278420,6020,6010,6020,5990,34
20241209,151400,1997074370,6010,6010,6010,6010,81
20241209,151300,1996587560,6010,6000,6010,5980,332
20241209,151200,1994597890,6000,5990,6020,5990,151
20241209,151100,1993690870,5990,5990,5990,5990,37
20241209,151000,1993469240,5980,6000,6000,5980,117
20241209,150900,1992768410,5980,5990,6000,5980,1310
20241209,150800,1984927580,5990,5990,5990,5990,238
20241209,150700,1983501960,6000,6000,6000,6000,30
20241209,150600,1983321960,6000,6000,6000,6000,5
20241209,150500,1983291960,6000,5990,6000,5990,365
20241209,150400,1981102960,5990,5990,5990,5990,303
20241209,150300,1979287990,6000,6000,6000,5990,1997
20241209,150200,1967325770,5990,6020,6020,5990,978
20241209,150100,1961449950,6020,6020,6020,6020,0
20241209,150000,1961449950,6020,5990,6020,5990,6
20241209,145900,1961413980,6000,6000,6000,6000,369
20241209,145800,1959199980,6000,6000,6000,5990,1010
20241209,145700,1953140180,5990,6000,6000,5990,1300
20241209,145600,1945340290,6000,6010,6010,6000,3330
20241209,145500,1925358910,6020,6020,6020,6020,6
20241209,145400,1925322790,6010,6010,6010,6010,0
20241209,145300,1925322790,6010,6010,6020,6010,195
20241209,145200,1924150770,6010,6010,6010,6010,14
20241209,145100,1924066630,6000,6010,6010,6000,634
20241209,145000,1920262290,6000,6000,6000,6000,238
20241209,144900,1918834290,6000,6010,6030,6000,4959
20241209,144800,1889058170,6020,6030,6030,6020,1173
20241209,144700,1881996100,6040,6040,6040,6040,3
20241209,144600,1881977980,6040,6040,6040,6040,0
20241209,144500,1881977980,6040,6030,6040,6030,13
20241209,144400,1881899530,6020,6020,6020,6020,0
20241209,144300,1881899530,6020,6020,6020,6020,0
20241209,144200,1881899530,6020,6020,6020,6020,0
20241209,144100,1881899530,6020,6020,6020,6020,110
20241209,144000,1881237330,6010,6010,6010,6010,0
20241209,143900,1881237330,6010,6020,6020,6010,409
20241209,143800,1878775170,6020,6020,6020,6020,400
20241209,143700,1876367170,6040,6040,6040,6040,0
20241209,143600,1876367170,6040,6040,6040,6040,0
20241209,143500,1876367170,6040,6040,6040,6040,5
20241209,143400,1876336970,6020,6020,6020,6020,398
20241209,143300,1873941010,6020,6020,6020,6020,738
20241209,143200,1869498250,6020,6020,6020,6020,0
20241209,143100,1869498250,6020,6020,6020,6020,0
20241209,143000,1869498250,6020,6020,6020,6020,0
20241209,142900,1869498250,6020,6020,6020,6020,1500
20241209,142800,1860468250,6030,6030,6030,6030,0
20241209,142700,1860468250,6030,6030,6030,6030,194
20241209,142600,1859298430,6020,6020,6020,6020,0
20241209,142500,1859298430,6020,6030,6030,6020,1673
20241209,142400,1849223070,6020,6020,6020,6020,1763
20241209,142300,1838609810,6030,6030,6030,6030,524
20241209,142200,1835450090,6030,6030,6030,6030,559
20241209,142100,1832079320,6030,6050,6050,6030,105
20241209,142000,1831446070,6030,6030,6030,6030,920
20241209,141900,1825898470,6030,6030,6030,6030,600
20241209,141800,1822280470,6030,6030,6030,6030,1
20241209,141700,1822274440,6040,6040,6040,6040,13
20241209,141600,1822195920,6050,6050,6050,6050,0
20241209,141500,1822195920,6050,6050,6050,6050,161
20241209,141400,1821221870,6060,6060,6060,6060,0
20241209,141300,1821221870,6060,6060,6060,6060,0
20241209,141200,1821221870,6060,6060,6060,6060,0
20241209,141100,1821221870,6060,6060,6060,6060,0
20241209,141000,1821221870,6060,6060,6060,6060,1
20241209,140900,1821215810,6060,6060,6060,6060,1
20241209,140800,1821209750,6020,6020,6020,6020,21
20241209,140700,1821083330,6020,6030,6030,6020,71
20241209,140600,1820655540,6030,6030,6030,6030,42
20241209,140500,1820402280,6030,6050,6050,6030,736
20241209,140400,1815963050,6060,6060,6060,6060,0
20241209,140300,1815963050,6060,6050,6060,6050,3
20241209,140200,1815944880,6050,6050,6050,6050,0
20241209,140100,1815944880,6050,6050,6050,6050,631
20241209,140000,1812127330,6050,6050,6050,6050,11
20241209,135900,1812060780,6040,6040,6040,6040,363
20241209,135800,1809868260,6050,6050,6050,6050,3
20241209,135700,1809850110,6050,6050,6050,6050,28
20241209,135600,1809680710,6040,6040,6040,6040,138
20241209,135500,1808847190,6040,6030,6040,6030,14
20241209,135400,1808762750,6020,6020,6020,6020,936
20241209,135300,1803128030,6020,6020,6020,6020,10
20241209,135200,1803067830,6020,6020,6020,6020,5
20241209,135100,1803037730,6020,6030,6030,6020,108
20241209,135000,1802387270,6030,6030,6030,6030,21
20241209,134900,1802260640,6030,6030,6030,6030,11
20241209,134800,1802194310,6030,6030,6030,6020,109
20241209,134700,1801538060,6020,6020,6020,6020,0
20241209,134600,1801538060,6020,6020,6020,6020,0
20241209,134500,1801538060,6020,6020,6020,6020,136
20241209,134400,1800719340,6020,6020,6020,6020,0
20241209,134300,1800719340,6020,6020,6020,6020,158
20241209,134200,1799768180,6020,6020,6020,6020,0
20241209,134100,1799768180,6020,6020,6020,6020,0
20241209,134000,1799768180,6020,6020,6020,6020,0
20241209,133900,1799768180,6020,6020,6020,6020,217
20241209,133800,1798461840,6010,6010,6010,6010,674
20241209,133700,1794411100,6010,6020,6020,6010,598
20241209,133600,1790817110,6020,6020,6020,6020,18
20241209,133500,1790708750,6020,6020,6020,6020,75
20241209,133400,1790257250,6020,6010,6020,6010,274
20241209,133300,1788610380,6010,6020,6020,6010,500
20241209,133200,1785605190,6030,6020,6030,6010,314
20241209,133100,1783715810,6030,6030,6030,6030,14
20241209,133000,1783631390,6030,6030,6030,6030,10
20241209,132900,1783571090,6030,6040,6040,6030,120
20241209,132800,1782846390,6020,6020,6020,6020,0
20241209,132700,1782846390,6020,6020,6020,6020,10
20241209,132600,1782786190,6020,6020,6020,6020,504
20241209,132500,1779752110,6020,6020,6020,6020,750
20241209,132400,1775237110,6020,6020,6020,6020,1481
20241209,132300,1766321490,6020,6030,6030,6020,414
20241209,132200,1763825200,6040,6040,6040,6040,4
20241209,132100,1763801040,6030,6030,6030,6030,58
20241209,132000,1763451300,6030,6030,6030,6030,1390
20241209,131900,1755069600,6030,6030,6030,6030,0
20241209,131800,1755069600,6030,6040,6040,6030,2565
20241209,131700,1739597190,6040,6040,6040,6040,0
20241209,131600,1739597190,6040,6040,6040,6040,99
20241209,131500,1738999230,6040,6040,6040,6040,49
20241209,131400,1738703270,6060,6060,6060,6060,0
20241209,131300,1738703270,6060,6060,6060,6060,100
20241209,131200,1738097270,6030,6030,6030,6030,50
20241209,131100,1737795770,6040,6040,6040,6030,6
20241209,131000,1737759570,6040,6040,6040,6040,148
20241209,130900,1736865650,6040,6040,6040,6040,318
20241209,130800,1734944930,6040,6040,6040,6040,662
20241209,130700,1730946450,6060,6060,6060,6060,500
20241209,130600,1727916450,6060,6060,6060,6060,0
20241209,130500,1727916450,6060,6060,6060,6060,136
20241209,130400,1727092290,6060,6050,6060,6040,3013
20241209,130300,1708868940,6060,6060,6060,6060,851
20241209,130200,1703711880,6070,6070,6070,6070,99
20241209,130100,1703110950,6070,6070,6070,6070,154
20241209,130000,1702176170,6070,6070,6070,6070,300
20241209,125900,1700355170,6060,6060,6060,6060,19
20241209,125800,1700240030,6070,6070,6070,6070,1704
20241209,125700,1689896750,6050,6050,6050,6050,160
20241209,125600,1688928750,6050,6060,6060,6050,1118
20241209,125500,1682156740,6070,6070,6070,6070,300
20241209,125400,1680335740,6060,6060,6060,6060,200
20241209,125300,1679123740,6070,6060,6070,6060,113
20241209,125200,1678438930,6060,6070,6070,6060,63
20241209,125100,1678057050,6070,6070,6070,6070,30
20241209,125000,1677874950,6070,6070,6070,6070,80
20241209,124900,1677389350,6070,6070,6070,6070,0
20241209,124800,1677389350,6070,6070,6070,6070,4
20241209,124700,1677365070,6060,6060,6060,6060,0
20241209,124600,1677365070,6060,6060,6060,6060,907
20241209,124500,1671868650,6060,6060,6060,6060,106
20241209,124400,1671226290,6060,6060,6060,6060,50
20241209,124300,1670923290,6070,6070,6070,6070,4
20241209,124200,1670899010,6070,6070,6070,6070,30
20241209,124100,1670716910,6070,6070,6070,6070,10
20241209,124000,1670656210,6060,6060,6060,6060,10
20241209,123900,1670595610,6070,6070,6070,6070,4
20241209,123800,1670571330,6050,6050,6050,6050,0
20241209,123700,1670571330,6050,6050,6050,6050,80
20241209,123600,1670087330,6070,6070,6070,6070,0
20241209,123500,1670087330,6070,6070,6070,6070,0
20241209,123400,1670087330,6070,6070,6070,6070,3
20241209,123300,1670069120,6060,6060,6060,6060,200
20241209,123200,1668857120,6060,6060,6060,6060,0
20241209,123100,1668857120,6060,6060,6060,6060,5
20241209,123000,1668826820,6060,6060,6060,6060,0
20241209,122900,1668826820,6060,6060,6060,6060,4
20241209,122800,1668802580,6050,6050,6050,6050,0
20241209,122700,1668802580,6050,6050,6050,6050,5
20241209,122600,1668772330,6050,6050,6050,6050,100
20241209,122500,1668167330,6050,6060,6060,6050,6
20241209,122400,1668131020,6060,6060,6060,6060,3
20241209,122300,1668112840,6080,6060,6080,6060,660
20241209,122200,1664104210,6060,6060,6060,6060,1898
20241209,122100,1652602330,6060,6060,6060,6060,0
20241209,122000,1652602330,6060,6060,6060,6060,2
20241209,121900,1652590210,6060,6060,6060,6060,589
20241209,121800,1649020870,6060,6060,6060,6060,6
20241209,121700,1648984510,6060,6060,6060,6060,0
20241209,121600,1648984510,6060,6050,6060,6050,21
20241209,121500,1648857360,6060,6060,6060,6060,14
20241209,121400,1648772520,6060,6050,6060,6050,83
20241209,121300,1648270340,6050,6050,6050,6050,0
20241209,121200,1648270340,6050,6050,6050,6050,0
20241209,121100,1648270340,6050,6050,6050,6050,0
20241209,121000,1648270340,6050,6050,6050,6050,1426
20241209,120900,1639643040,6050,6050,6050,6050,408
20241209,120800,1637174640,6050,6050,6050,6050,0
20241209,120700,1637174640,6050,6050,6050,6050,1
20241209,120600,1637168590,6050,6060,6060,6050,67
20241209,120500,1636763190,6060,6060,6060,6060,5
20241209,120400,1636732890,6060,6050,6060,6040,1181
20241209,120300,1629599300,6050,6050,6050,6050,66
20241209,120200,1629200000,6050,6050,6050,6050,0
20241209,120100,1629200000,6050,6050,6050,6050,16
20241209,120000,1629103200,6050,6060,6060,6050,322
20241209,115900,1627155070,6060,6060,6060,6060,0
20241209,115800,1627155070,6060,6060,6060,6060,30
20241209,115700,1626973270,6060,6060,6060,6060,0
20241209,115600,1626973270,6060,6060,6060,6060,0
20241209,115500,1626973270,6060,6040,6060,6040,4
20241209,115400,1626949050,6040,6040,6040,6040,0
20241209,115300,1626949050,6040,6040,6040,6040,52
20241209,115200,1626634970,6040,6050,6050,6040,178
20241209,115100,1625559750,6050,6050,6050,6050,7
20241209,115000,1625517400,6050,6040,6050,6040,655
20241209,114900,1621561170,6040,6050,6050,6040,437
20241209,114800,1618921180,6050,6050,6050,6050,2
20241209,114700,1618909080,6040,6040,6040,6040,392
20241209,114600,1616541400,6040,6050,6050,6040,1018
20241209,114500,1610392630,6050,6040,6050,6040,102
20241209,114400,1609776510,6040,6040,6040,6040,150
20241209,114300,1608870510,6050,6050,6050,6050,16
20241209,114200,1608773710,6050,6050,6050,6050,20
20241209,114100,1608652710,6050,6050,6050,6050,0
20241209,114000,1608652710,6050,6050,6050,6050,900
20241209,113900,1603207710,6050,6050,6050,6050,249
20241209,113800,1601701260,6050,6060,6060,6050,7
20241209,113700,1601658860,6060,6060,6060,6060,0
20241209,113600,1601658860,6060,6060,6060,6060,0
20241209,113500,1601658860,6060,6060,6060,6060,23
20241209,113400,1601519480,6060,6060,6060,6060,13
20241209,113300,1601440700,6060,6050,6060,6050,1045
20241209,113200,1595118000,6060,6060,6060,6060,219
20241209,113100,1593790860,6070,6080,6080,6070,101
20241209,113000,1593177780,6080,6060,6080,6060,203
20241209,112900,1591947540,6060,6060,6060,6060,0
20241209,112800,1591947540,6060,6060,6060,6060,0
20241209,112700,1591947540,6060,6060,6060,6060,78
20241209,112600,1591474860,6060,6080,6080,6060,207
20241209,112500,1590220300,6070,6070,6070,6070,0
20241209,112400,1590220300,6070,6060,6070,6060,344
20241209,112300,1588132790,6070,6070,6070,6070,4
20241209,112200,1588108510,6070,6070,6070,6070,0
20241209,112100,1588108510,6070,6070,6070,6070,33
20241209,112000,1587908200,6070,6070,6070,6070,202
20241209,111900,1586682060,6070,6050,6070,6050,5
20241209,111800,1586651760,6060,6060,6060,6060,1
20241209,111700,1586645700,6050,6050,6050,6050,102
20241209,111600,1586028600,6040,6060,6070,6040,1683
20241209,111500,1575847430,6070,6070,6070,6070,0
20241209,111400,1575847430,6070,6080,6080,6070,203
20241209,111300,1574613220,6080,6080,6080,6080,206
20241209,111200,1573360740,6080,6080,6080,6080,0
20241209,111100,1573360740,6080,6050,6080,6050,164
20241209,111000,1572368450,6050,6070,6070,6050,500
20241209,110900,1569340010,6070,6070,6070,6070,4
20241209,110800,1569315730,6080,6080,6080,6080,0
20241209,110700,1569315730,6080,6080,6080,6080,100
20241209,110600,1568707730,6090,6050,6090,6050,534
20241209,110500,1565476910,6050,6050,6050,6050,430
20241209,110400,1562875410,6050,6060,6060,6040,809
20241209,110300,1557981460,6060,6100,6100,6060,44
20241209,110200,1557714780,6060,6080,6080,6060,2912
20241209,110100,1540054150,6110,6120,6120,6080,1920
20241209,110000,1528356020,6120,6120,6120,6120,239
20241209,105900,1526893340,6120,6120,6120,6120,0
20241209,105800,1526893340,6120,6120,6120,6120,0
20241209,105700,1526893340,6120,6120,6130,6120,24
20241209,105600,1526746450,6120,6100,6120,6100,50
20241209,105500,1526441290,6130,6130,6130,6130,137
20241209,105400,1525601480,6130,6110,6130,6110,240
20241209,105300,1524131180,6120,6120,6120,6120,40
20241209,105200,1523886380,6120,6120,6120,6120,3
20241209,105100,1523868020,6100,6120,6120,6100,852
20241209,105000,1518660350,6130,6120,6130,6120,11
20241209,104900,1518593020,6110,6130,6130,6110,1092
20241209,104800,1511910870,6130,6130,6130,6120,78
20241209,104700,1511432780,6130,6130,6130,6130,121
20241209,104600,1510691050,6130,6130,6130,6130,0
20241209,104500,1510691050,6130,6130,6130,6130,218
20241209,104400,1509354710,6130,6120,6130,6120,258
20241209,104300,1507774750,6110,6100,6110,6100,95
20241209,104200,1507194400,6100,6110,6110,6100,706
20241209,104100,1502887770,6110,6110,6110,6100,447
20241209,104000,1500156800,6110,6110,6110,6110,0
20241209,103900,1500156800,6110,6110,6110,6110,0
20241209,103800,1500156800,6110,6110,6110,6110,0
20241209,103700,1500156800,6110,6110,6110,6110,3
20241209,103600,1500138470,6090,6100,6100,6090,14
20241209,103500,1500053130,6100,6100,6100,6100,18
20241209,103400,1499943330,6110,6110,6110,6110,0
20241209,103300,1499943330,6110,6110,6110,6110,30
20241209,103200,1499760030,6110,6110,6110,6110,154
20241209,103100,1498819090,6110,6110,6110,6110,0
20241209,103000,1498819090,6110,6110,6110,6110,0
20241209,102900,1498819090,6110,6110,6110,6110,200
20241209,102800,1497597090,6110,6110,6110,6110,1
20241209,102700,1497590980,6110,6100,6110,6100,107
20241209,102600,1496938260,6080,6080,6080,6080,0
20241209,102500,1496938260,6080,6080,6080,6080,0
20241209,102400,1496938260,6080,6080,6080,6080,577
20241209,102300,1493430100,6070,6070,6070,6070,0
20241209,102200,1493430100,6070,6100,6100,6070,791
20241209,102100,1488620110,6100,6100,6100,6100,0
20241209,102000,1488620110,6100,6080,6100,6080,102
20241209,101900,1487999790,6090,6100,6100,6070,102
20241209,101800,1487377630,6100,6100,6100,6100,0
20241209,101700,1487377630,6100,6090,6100,6070,1442
20241209,101600,1478610980,6100,6090,6100,6090,51
20241209,101500,1478300380,6090,6090,6090,6090,133
20241209,101400,1477490410,6090,6120,6120,6090,3128
20241209,101300,1458408690,6120,6120,6120,6120,19
20241209,101200,1458292410,6120,6120,6120,6120,0
20241209,101100,1458292410,6120,6120,6120,6120,0
20241209,101000,1458292410,6120,6120,6120,6120,50
20241209,100900,1457986410,6120,6120,6120,6120,6
20241209,100800,1457949690,6130,6110,6130,6110,482
20241209,100700,1455003010,6110,6110,6110,6110,1
20241209,100600,1454996900,6130,6130,6130,6130,16
20241209,100500,1454898820,6130,6110,6130,6110,2717
20241209,100400,1438269700,6130,6130,6130,6130,104
20241209,100300,1437632180,6130,6130,6130,6130,8
20241209,100200,1437583140,6140,6100,6140,6100,810
20241209,100100,1432628080,6110,6120,6120,6080,69
20241209,100000,1432208160,6080,6100,6130,6080,315
20241209,095900,1430290150,6100,6100,6100,6100,974
20241209,095800,1424348750,6100,6100,6100,6100,292
20241209,095700,1422567550,6060,6060,6060,6060,0
20241209,095600,1422567550,6060,6060,6060,6060,0
20241209,095500,1422567550,6060,6070,6070,6060,121
20241209,095400,1421834180,6050,6050,6050,6050,0
20241209,095300,1421834180,6050,6050,6100,6050,4029
20241209,095200,1397323790,6070,6070,6070,6070,326
20241209,095100,1395344970,6070,6060,6070,6060,2
20241209,095000,1395332840,6040,6030,6040,6030,926
20241209,094900,1389741150,6040,6040,6040,6040,110
20241209,094800,1389076750,6040,6040,6070,6030,2445
20241209,094700,1374318520,6040,6050,6050,6040,150
20241209,094600,1373412170,6060,6060,6060,6060,1000
20241209,094500,1367352170,6060,6050,6060,6050,110
20241209,094400,1366686640,6050,6060,6060,6050,1072
20241209,094300,1360200930,6070,6050,6070,6050,131
20241209,094200,1359407020,6050,6060,6060,6040,75
20241209,094100,1358953740,6060,6050,6070,6050,139
20241209,094000,1358112690,6050,6050,6050,6050,560
20241209,093900,1354724690,6040,6040,6050,6030,972
20241209,093800,1348853940,6040,6050,6050,6030,878
20241209,093700,1343552970,6050,6040,6050,6040,2664
20241209,093600,1327446840,6050,6070,6080,6050,1602
20241209,093500,1317740230,6070,6080,6080,6070,1025
20241209,093400,1311511200,6080,6110,6110,6080,1447
20241209,093300,1302679990,6100,6080,6100,6080,1814
20241209,093200,1291616390,6070,6060,6090,6060,2290
20241209,093100,1277716660,6060,6050,6060,6040,2976
20241209,093000,1259688540,6040,6020,6040,6020,508
20241209,092900,1256620260,6030,6030,6050,6030,2243
20241209,092800,1243094100,6000,6010,6010,6000,274
20241209,092700,1241449760,5990,6020,6020,5990,660
20241209,092600,1237487410,6020,6020,6020,5980,1582
20241209,092500,1228008020,6000,6030,6040,5990,4912
20241209,092400,1198481310,6040,6090,6110,6030,7359
20241209,092300,1153830520,6080,6090,6100,6080,1534
20241209,092200,1144498810,6100,6100,6100,6070,2379
20241209,092100,1130007480,6150,6190,6190,6100,1856
20241209,092000,1118661220,6190,6150,6190,6110,4940
20241209,091900,1088410320,6140,6180,6180,6140,3734
20241209,091800,1065386760,6180,6200,6210,6180,1898
20241209,091700,1053632920,6200,6190,6200,6190,1494
20241209,091600,1044381490,6190,6180,6190,6180,331
20241209,091500,1042334800,6190,6170,6190,6160,5554
20241209,091400,1008054870,6170,6190,6200,6170,11107
20241209,091300,939472190,6200,6220,6220,6180,9294
20241209,091200,881829190,6230,6250,6250,6220,3547
20241209,091100,859740690,6250,6290,6300,6250,7798
20241209,091000,810879150,6290,6220,6290,6220,4694
20241209,090900,781553760,6220,6200,6220,6200,6119
20241209,090800,743575890,6210,6230,6230,6200,5103
20241209,090700,711887610,6220,6240,6240,6210,10363
20241209,090600,647334170,6250,6230,6250,6230,950
20241209,090500,641402630,6230,6270,6270,6230,2053
20241209,090400,628595730,6270,6280,6280,6230,8135
20241209,090300,577655480,6280,6290,6300,6280,3391
20241209,090200,556331680,6290,6350,6350,6280,15334
20241209,090100,459616090,6330,6300,6450,6290,44066
20241209,090000,179712430,6300,6280,6300,6240,27645
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 191200 2030171480 5990 5990 5990 5990 1601
3 20241209 191100 2030171480 5990 5990 5990 5990 0
4 20241209 191000 2030171480 5990 5990 5990 5990 0
5 20241209 190900 2030171480 5990 5990 5990 5990 0
6 20241209 190800 2030171480 5990 5990 5990 5990 0
7 20241209 190700 2030171480 5990 5990 5990 5990 0
8 20241209 190600 2030171480 5990 5990 5990 5990 0
9 20241209 190500 2030171480 5990 5990 5990 5990 0
10 20241209 190400 2030171480 5990 5990 5990 5990 0
11 20241209 190300 2030171480 5990 5990 5990 5990 0
12 20241209 190200 2030171480 5990 5990 5990 5990 0
13 20241209 190100 2030171480 5990 5990 5990 5990 0
14 20241209 190000 2030171480 5990 5990 5990 5990 0
15 20241209 185900 2030171480 5990 5990 5990 5990 0
16 20241209 185800 2030171480 5990 5990 5990 5990 0
17 20241209 185700 2030171480 5990 5990 5990 5990 0
18 20241209 185600 2030171480 5990 5990 5990 5990 0
19 20241209 185500 2030171480 5990 5990 5990 5990 0
20 20241209 185400 2030171480 5990 5990 5990 5990 0
21 20241209 185300 2030171480 5990 5990 5990 5990 0
22 20241209 185200 2030171480 5990 5990 5990 5990 0
23 20241209 185100 2030171480 5990 5990 5990 5990 0
24 20241209 185000 2030171480 5990 5990 5990 5990 0
25 20241209 184900 2030171480 5990 5990 5990 5990 0
26 20241209 184800 2030171480 5990 5990 5990 5990 0
27 20241209 184700 2030171480 5990 5990 5990 5990 0
28 20241209 184600 2030171480 5990 5990 5990 5990 0
29 20241209 184500 2030171480 5990 5990 5990 5990 0
30 20241209 184400 2030171480 5990 5990 5990 5990 0
31 20241209 184300 2030171480 5990 5990 5990 5990 0
32 20241209 184200 2030171480 5990 5990 5990 5990 1601
33 20241209 184100 2030171480 5990 5990 5990 5990 0
34 20241209 184000 2030171480 5990 5990 5990 5990 0
35 20241209 183900 2030171480 5990 5990 5990 5990 0
36 20241209 183800 2030171480 5990 5990 5990 5990 0
37 20241209 183700 2030171480 5990 5990 5990 5990 0
38 20241209 183600 2030171480 5990 5990 5990 5990 0
39 20241209 183500 2030171480 5990 5990 5990 5990 0
40 20241209 183400 2030171480 5990 5990 5990 5990 0
41 20241209 183300 2030171480 5990 5990 5990 5990 0
42 20241209 183200 2030171480 5990 5990 5990 5990 0
43 20241209 183100 2030171480 5990 5990 5990 5990 0
44 20241209 183000 2030171480 5990 5990 5990 5990 0
45 20241209 182900 2030171480 5990 5990 5990 5990 0
46 20241209 182800 2030171480 5990 5990 5990 5990 0
47 20241209 182700 2030171480 5990 5990 5990 5990 0
48 20241209 182600 2030171480 5990 5990 5990 5990 0
49 20241209 182500 2030171480 5990 5990 5990 5990 0
50 20241209 182400 2030171480 5990 5990 5990 5990 0
51 20241209 182300 2030171480 5990 5990 5990 5990 0
52 20241209 182200 2030171480 5990 5990 5990 5990 0
53 20241209 182100 2030171480 5990 5990 5990 5990 0
54 20241209 182000 2030171480 5990 5990 5990 5990 0
55 20241209 181900 2030171480 5990 5990 5990 5990 0
56 20241209 181800 2030171480 5990 5990 5990 5990 0
57 20241209 181700 2030171480 5990 5990 5990 5990 0
58 20241209 181600 2030171480 5990 5990 5990 5990 0
59 20241209 181500 2030171480 5990 5990 5990 5990 0
60 20241209 181400 2030171480 5990 5990 5990 5990 0
61 20241209 181300 2030171480 5990 5990 5990 5990 0
62 20241209 181200 2030171480 5990 5990 5990 5990 1601
63 20241209 181100 2030171480 5990 5990 5990 5990 0
64 20241209 181000 2030171480 5990 5990 5990 5990 0
65 20241209 180900 2030171480 5990 5990 5990 5990 0
66 20241209 180800 2030171480 5990 5990 5990 5990 0
67 20241209 180700 2030171480 5990 5990 5990 5990 0
68 20241209 180600 2030171480 5990 5990 5990 5990 0
69 20241209 180500 2030171480 5990 5990 5990 5990 0
70 20241209 180400 2030171480 5990 5990 5990 5990 0
71 20241209 180300 2030171480 5990 5990 5990 5990 0
72 20241209 180200 2030171480 5990 5990 5990 5990 0
73 20241209 180100 2030171480 5990 5990 5990 5990 0
74 20241209 180000 2030171480 5990 5990 5990 5990 0
75 20241209 175900 2030171480 5990 5990 5990 5990 0
76 20241209 175800 2030171480 5990 5990 5990 5990 0
77 20241209 175700 2030171480 5990 5990 5990 5990 0
78 20241209 175600 2030171480 5990 5990 5990 5990 0
79 20241209 175500 2030171480 5990 5990 5990 5990 0
80 20241209 175400 2030171480 5990 5990 5990 5990 0
81 20241209 175300 2030171480 5990 5990 5990 5990 0
82 20241209 175200 2030171480 5990 5990 5990 5990 0
83 20241209 175100 2030171480 5990 5990 5990 5990 0
84 20241209 175000 2030171480 5990 5990 5990 5990 0
85 20241209 174900 2030171480 5990 5990 5990 5990 0
86 20241209 174800 2030171480 5990 5990 5990 5990 0
87 20241209 174700 2030171480 5990 5990 5990 5990 0
88 20241209 174600 2030171480 5990 5990 5990 5990 0
89 20241209 174500 2030171480 5990 5990 5990 5990 0
90 20241209 174400 2030171480 5990 5990 5990 5990 0
91 20241209 174300 2030171480 5990 5990 5990 5990 0
92 20241209 174200 2030171480 5990 5990 5990 5990 1601
93 20241209 174100 2030171480 5990 5990 5990 5990 0
94 20241209 174000 2030171480 5990 5990 5990 5990 0
95 20241209 173900 2030171480 5990 5990 5990 5990 0
96 20241209 173800 2030171480 5990 5990 5990 5990 0
97 20241209 173700 2030171480 5990 5990 5990 5990 0
98 20241209 173600 2030171480 5990 5990 5990 5990 0
99 20241209 173500 2030171480 5990 5990 5990 5990 0
100 20241209 173400 2030171480 5990 5990 5990 5990 0
101 20241209 173300 2030171480 5990 5990 5990 5990 0
102 20241209 173200 2030171480 5990 5990 5990 5990 0
103 20241209 173100 2030171480 5990 5990 5990 5990 0
104 20241209 173000 2030171480 5990 5990 5990 5990 0
105 20241209 172900 2030171480 5990 5990 5990 5990 0
106 20241209 172800 2030171480 5990 5990 5990 5990 0
107 20241209 172700 2030171480 5990 5990 5990 5990 0
108 20241209 172600 2030171480 5990 5990 5990 5990 0
109 20241209 172500 2030171480 5990 5990 5990 5990 0
110 20241209 172400 2030171480 5990 5990 5990 5990 0
111 20241209 172300 2030171480 5990 5990 5990 5990 0
112 20241209 172200 2030171480 5990 5990 5990 5990 0
113 20241209 172100 2030171480 5990 5990 5990 5990 0
114 20241209 172000 2030171480 5990 5990 5990 5990 0
115 20241209 171900 2030171480 5990 5990 5990 5990 0
116 20241209 171800 2030171480 5990 5990 5990 5990 0
117 20241209 171700 2030171480 5990 5990 5990 5990 0
118 20241209 171600 2030171480 5990 5990 5990 5990 0
119 20241209 171500 2030171480 5990 5990 5990 5990 0
120 20241209 171400 2030171480 5990 5990 5990 5990 0
121 20241209 171300 2030171480 5990 5990 5990 5990 0
122 20241209 171200 2030171480 5990 5990 5990 5990 1601
123 20241209 171100 2030171480 5990 5990 5990 5990 0
124 20241209 171000 2030171480 5990 5990 5990 5990 0
125 20241209 170900 2030171480 5990 5990 5990 5990 0
126 20241209 170800 2030171480 5990 5990 5990 5990 0
127 20241209 170700 2030171480 5990 5990 5990 5990 0
128 20241209 170600 2030171480 5990 5990 5990 5990 0
129 20241209 170500 2030171480 5990 5990 5990 5990 0
130 20241209 170400 2030171480 5990 5990 5990 5990 0
131 20241209 170300 2030171480 5990 5990 5990 5990 0
132 20241209 170200 2030171480 5990 5990 5990 5990 0
133 20241209 170100 2030171480 5990 5990 5990 5990 0
134 20241209 170000 2030171480 5990 5990 5990 5990 0
135 20241209 165900 2030171480 5990 5990 5990 5990 0
136 20241209 165800 2030171480 5990 5990 5990 5990 0
137 20241209 165700 2030171480 5990 5990 5990 5990 0
138 20241209 165600 2030171480 5990 5990 5990 5990 0
139 20241209 165500 2030171480 5990 5990 5990 5990 0
140 20241209 165400 2030171480 5990 5990 5990 5990 0
141 20241209 165300 2030171480 5990 5990 5990 5990 0
142 20241209 165200 2030171480 5990 5990 5990 5990 0
143 20241209 165100 2030171480 5990 5990 5990 5990 0
144 20241209 165000 2030171480 5990 5990 5990 5990 0
145 20241209 164900 2030171480 5990 5990 5990 5990 0
146 20241209 164800 2030171480 5990 5990 5990 5990 0
147 20241209 164700 2030171480 5990 5990 5990 5990 0
148 20241209 164600 2030171480 5990 5990 5990 5990 0
149 20241209 164500 2030171480 5990 5990 5990 5990 0
150 20241209 164400 2030171480 5990 5990 5990 5990 0
151 20241209 164300 2030171480 5990 5990 5990 5990 0
152 20241209 164200 2030171480 5990 5990 5990 5990 1601
153 20241209 164100 2030171480 5990 5990 5990 5990 0
154 20241209 164000 2030171480 5990 5990 5990 5990 0
155 20241209 163900 2030171480 5990 5990 5990 5990 0
156 20241209 163800 2030171480 5990 5990 5990 5990 0
157 20241209 163700 2030171480 5990 5990 5990 5990 0
158 20241209 163600 2030171480 5990 5990 5990 5990 0
159 20241209 163500 2030171480 5990 5990 5990 5990 0
160 20241209 163400 2030171480 5990 5990 5990 5990 0
161 20241209 163300 2030171480 5990 5990 5990 5990 0
162 20241209 163200 2030171480 5990 5990 5990 5990 0
163 20241209 163100 2030171480 5990 5990 5990 5990 0
164 20241209 163000 2030171480 5990 5990 5990 5990 0
165 20241209 162900 2030171480 5990 5990 5990 5990 0
166 20241209 162800 2030171480 5990 5990 5990 5990 0
167 20241209 162700 2030171480 5990 5990 5990 5990 0
168 20241209 162600 2030171480 5990 5990 5990 5990 0
169 20241209 162500 2030171480 5990 5990 5990 5990 0
170 20241209 162400 2030171480 5990 5990 5990 5990 0
171 20241209 162300 2030171480 5990 5990 5990 5990 0
172 20241209 162200 2030171480 5990 5990 5990 5990 0
173 20241209 162100 2030171480 5990 5990 5990 5990 0
174 20241209 162000 2030171480 5990 5990 5990 5990 0
175 20241209 161900 2030171480 5990 5990 5990 5990 0
176 20241209 161800 2030171480 5990 5990 5990 5990 0
177 20241209 161700 2030171480 5990 5990 5990 5990 0
178 20241209 161600 2030171480 5990 5990 5990 5990 0
179 20241209 161500 2030171480 5990 5990 5990 5990 0
180 20241209 161400 2030171480 5990 5990 5990 5990 0
181 20241209 161300 2030171480 5990 5990 5990 5990 0
182 20241209 161200 2030171480 5990 5990 5990 5990 1601
183 20241209 161100 2030171480 5990 5990 5990 5990 0
184 20241209 161000 2030171480 5990 5990 5990 5990 0
185 20241209 160900 2030171480 5990 5990 5990 5990 0
186 20241209 160800 2030171480 5990 5990 5990 5990 0
187 20241209 160700 2030171480 5990 5990 5990 5990 0
188 20241209 160600 2030171480 5990 5990 5990 5990 0
189 20241209 160500 2030171480 5990 5990 5990 5990 0
190 20241209 160400 2030171480 5990 5990 5990 5990 0
191 20241209 160300 2030171480 5990 5990 5990 5990 0
192 20241209 160200 2030171480 5990 5990 5990 5990 0
193 20241209 160100 2030171480 5990 5990 5990 5990 0
194 20241209 160000 2030171480 5990 5990 5990 5990 0
195 20241209 155900 2030171480 5990 5990 5990 5990 0
196 20241209 155800 2030171480 5990 5990 5990 5990 0
197 20241209 155700 2030171480 5990 5990 5990 5990 0
198 20241209 155600 2030171480 5990 5990 5990 5990 0
199 20241209 155500 2030171480 5990 5990 5990 5990 0
200 20241209 155400 2030171480 5990 5990 5990 5990 0
201 20241209 155300 2030171480 5990 5990 5990 5990 0
202 20241209 155200 2030171480 5990 5990 5990 5990 0
203 20241209 155100 2030171480 5990 5990 5990 5990 0
204 20241209 155000 2030171480 5990 5990 5990 5990 0
205 20241209 154900 2030171480 5990 5990 5990 5990 0
206 20241209 154800 2030171480 5990 5990 5990 5990 0
207 20241209 154700 2030171480 5990 5990 5990 5990 0
208 20241209 154600 2030171480 5990 5990 5990 5990 0
209 20241209 154500 2030171480 5990 5990 5990 5990 0
210 20241209 154400 2030171480 5990 5990 5990 5990 0
211 20241209 154300 2030171480 5990 5990 5990 5990 0
212 20241209 154200 2030171480 5990 5990 5990 5990 1601
213 20241209 154100 2030171480 5990 5990 5990 5990 0
214 20241209 154000 2030171480 5990 5990 5990 5990 0
215 20241209 153900 2030171480 5990 5990 5990 5990 0
216 20241209 153800 2030171480 5990 5990 5990 5990 0
217 20241209 153700 2030171480 5990 5990 5990 5990 0
218 20241209 153600 2030171480 5990 5990 5990 5990 0
219 20241209 153500 2030171480 5990 5990 5990 5990 0
220 20241209 153400 2030171480 5990 5990 5990 5990 0
221 20241209 153300 2030171480 5990 5990 5990 5990 0
222 20241209 153200 2030171480 5990 5990 5990 5990 0
223 20241209 153100 2030171480 5990 5990 5990 5990 0
224 20241209 153000 2030171480 5990 5990 5990 5990 1601
225 20241209 152900 2020581490 5980 5980 5980 5980 0
226 20241209 152800 2020581490 5980 5980 5980 5980 0
227 20241209 152700 2020581490 5980 5980 5980 5980 0
228 20241209 152600 2020581490 5980 5980 5980 5980 0
229 20241209 152500 2020581490 5980 5980 5980 5980 0
230 20241209 152400 2020581490 5980 5980 5980 5980 0
231 20241209 152300 2020581490 5980 5980 5980 5980 0
232 20241209 152200 2020581490 5980 5980 5980 5980 0
233 20241209 152100 2020581490 5980 5980 5980 5980 0
234 20241209 152000 2020581490 5980 5980 5980 5980 0
235 20241209 151900 2020581490 5980 5990 5990 5980 3330
236 20241209 151800 2000664820 6000 5990 6020 5990 36
237 20241209 151700 2000448920 6020 6020 6020 6020 8
238 20241209 151600 2000400760 6030 5990 6030 5980 522
239 20241209 151500 1997278420 6020 6010 6020 5990 34
240 20241209 151400 1997074370 6010 6010 6010 6010 81
241 20241209 151300 1996587560 6010 6000 6010 5980 332
242 20241209 151200 1994597890 6000 5990 6020 5990 151
243 20241209 151100 1993690870 5990 5990 5990 5990 37
244 20241209 151000 1993469240 5980 6000 6000 5980 117
245 20241209 150900 1992768410 5980 5990 6000 5980 1310
246 20241209 150800 1984927580 5990 5990 5990 5990 238
247 20241209 150700 1983501960 6000 6000 6000 6000 30
248 20241209 150600 1983321960 6000 6000 6000 6000 5
249 20241209 150500 1983291960 6000 5990 6000 5990 365
250 20241209 150400 1981102960 5990 5990 5990 5990 303
251 20241209 150300 1979287990 6000 6000 6000 5990 1997
252 20241209 150200 1967325770 5990 6020 6020 5990 978
253 20241209 150100 1961449950 6020 6020 6020 6020 0
254 20241209 150000 1961449950 6020 5990 6020 5990 6
255 20241209 145900 1961413980 6000 6000 6000 6000 369
256 20241209 145800 1959199980 6000 6000 6000 5990 1010
257 20241209 145700 1953140180 5990 6000 6000 5990 1300
258 20241209 145600 1945340290 6000 6010 6010 6000 3330
259 20241209 145500 1925358910 6020 6020 6020 6020 6
260 20241209 145400 1925322790 6010 6010 6010 6010 0
261 20241209 145300 1925322790 6010 6010 6020 6010 195
262 20241209 145200 1924150770 6010 6010 6010 6010 14
263 20241209 145100 1924066630 6000 6010 6010 6000 634
264 20241209 145000 1920262290 6000 6000 6000 6000 238
265 20241209 144900 1918834290 6000 6010 6030 6000 4959
266 20241209 144800 1889058170 6020 6030 6030 6020 1173
267 20241209 144700 1881996100 6040 6040 6040 6040 3
268 20241209 144600 1881977980 6040 6040 6040 6040 0
269 20241209 144500 1881977980 6040 6030 6040 6030 13
270 20241209 144400 1881899530 6020 6020 6020 6020 0
271 20241209 144300 1881899530 6020 6020 6020 6020 0
272 20241209 144200 1881899530 6020 6020 6020 6020 0
273 20241209 144100 1881899530 6020 6020 6020 6020 110
274 20241209 144000 1881237330 6010 6010 6010 6010 0
275 20241209 143900 1881237330 6010 6020 6020 6010 409
276 20241209 143800 1878775170 6020 6020 6020 6020 400
277 20241209 143700 1876367170 6040 6040 6040 6040 0
278 20241209 143600 1876367170 6040 6040 6040 6040 0
279 20241209 143500 1876367170 6040 6040 6040 6040 5
280 20241209 143400 1876336970 6020 6020 6020 6020 398
281 20241209 143300 1873941010 6020 6020 6020 6020 738
282 20241209 143200 1869498250 6020 6020 6020 6020 0
283 20241209 143100 1869498250 6020 6020 6020 6020 0
284 20241209 143000 1869498250 6020 6020 6020 6020 0
285 20241209 142900 1869498250 6020 6020 6020 6020 1500
286 20241209 142800 1860468250 6030 6030 6030 6030 0
287 20241209 142700 1860468250 6030 6030 6030 6030 194
288 20241209 142600 1859298430 6020 6020 6020 6020 0
289 20241209 142500 1859298430 6020 6030 6030 6020 1673
290 20241209 142400 1849223070 6020 6020 6020 6020 1763
291 20241209 142300 1838609810 6030 6030 6030 6030 524
292 20241209 142200 1835450090 6030 6030 6030 6030 559
293 20241209 142100 1832079320 6030 6050 6050 6030 105
294 20241209 142000 1831446070 6030 6030 6030 6030 920
295 20241209 141900 1825898470 6030 6030 6030 6030 600
296 20241209 141800 1822280470 6030 6030 6030 6030 1
297 20241209 141700 1822274440 6040 6040 6040 6040 13
298 20241209 141600 1822195920 6050 6050 6050 6050 0
299 20241209 141500 1822195920 6050 6050 6050 6050 161
300 20241209 141400 1821221870 6060 6060 6060 6060 0
301 20241209 141300 1821221870 6060 6060 6060 6060 0
302 20241209 141200 1821221870 6060 6060 6060 6060 0
303 20241209 141100 1821221870 6060 6060 6060 6060 0
304 20241209 141000 1821221870 6060 6060 6060 6060 1
305 20241209 140900 1821215810 6060 6060 6060 6060 1
306 20241209 140800 1821209750 6020 6020 6020 6020 21
307 20241209 140700 1821083330 6020 6030 6030 6020 71
308 20241209 140600 1820655540 6030 6030 6030 6030 42
309 20241209 140500 1820402280 6030 6050 6050 6030 736
310 20241209 140400 1815963050 6060 6060 6060 6060 0
311 20241209 140300 1815963050 6060 6050 6060 6050 3
312 20241209 140200 1815944880 6050 6050 6050 6050 0
313 20241209 140100 1815944880 6050 6050 6050 6050 631
314 20241209 140000 1812127330 6050 6050 6050 6050 11
315 20241209 135900 1812060780 6040 6040 6040 6040 363
316 20241209 135800 1809868260 6050 6050 6050 6050 3
317 20241209 135700 1809850110 6050 6050 6050 6050 28
318 20241209 135600 1809680710 6040 6040 6040 6040 138
319 20241209 135500 1808847190 6040 6030 6040 6030 14
320 20241209 135400 1808762750 6020 6020 6020 6020 936
321 20241209 135300 1803128030 6020 6020 6020 6020 10
322 20241209 135200 1803067830 6020 6020 6020 6020 5
323 20241209 135100 1803037730 6020 6030 6030 6020 108
324 20241209 135000 1802387270 6030 6030 6030 6030 21
325 20241209 134900 1802260640 6030 6030 6030 6030 11
326 20241209 134800 1802194310 6030 6030 6030 6020 109
327 20241209 134700 1801538060 6020 6020 6020 6020 0
328 20241209 134600 1801538060 6020 6020 6020 6020 0
329 20241209 134500 1801538060 6020 6020 6020 6020 136
330 20241209 134400 1800719340 6020 6020 6020 6020 0
331 20241209 134300 1800719340 6020 6020 6020 6020 158
332 20241209 134200 1799768180 6020 6020 6020 6020 0
333 20241209 134100 1799768180 6020 6020 6020 6020 0
334 20241209 134000 1799768180 6020 6020 6020 6020 0
335 20241209 133900 1799768180 6020 6020 6020 6020 217
336 20241209 133800 1798461840 6010 6010 6010 6010 674
337 20241209 133700 1794411100 6010 6020 6020 6010 598
338 20241209 133600 1790817110 6020 6020 6020 6020 18
339 20241209 133500 1790708750 6020 6020 6020 6020 75
340 20241209 133400 1790257250 6020 6010 6020 6010 274
341 20241209 133300 1788610380 6010 6020 6020 6010 500
342 20241209 133200 1785605190 6030 6020 6030 6010 314
343 20241209 133100 1783715810 6030 6030 6030 6030 14
344 20241209 133000 1783631390 6030 6030 6030 6030 10
345 20241209 132900 1783571090 6030 6040 6040 6030 120
346 20241209 132800 1782846390 6020 6020 6020 6020 0
347 20241209 132700 1782846390 6020 6020 6020 6020 10
348 20241209 132600 1782786190 6020 6020 6020 6020 504
349 20241209 132500 1779752110 6020 6020 6020 6020 750
350 20241209 132400 1775237110 6020 6020 6020 6020 1481
351 20241209 132300 1766321490 6020 6030 6030 6020 414
352 20241209 132200 1763825200 6040 6040 6040 6040 4
353 20241209 132100 1763801040 6030 6030 6030 6030 58
354 20241209 132000 1763451300 6030 6030 6030 6030 1390
355 20241209 131900 1755069600 6030 6030 6030 6030 0
356 20241209 131800 1755069600 6030 6040 6040 6030 2565
357 20241209 131700 1739597190 6040 6040 6040 6040 0
358 20241209 131600 1739597190 6040 6040 6040 6040 99
359 20241209 131500 1738999230 6040 6040 6040 6040 49
360 20241209 131400 1738703270 6060 6060 6060 6060 0
361 20241209 131300 1738703270 6060 6060 6060 6060 100
362 20241209 131200 1738097270 6030 6030 6030 6030 50
363 20241209 131100 1737795770 6040 6040 6040 6030 6
364 20241209 131000 1737759570 6040 6040 6040 6040 148
365 20241209 130900 1736865650 6040 6040 6040 6040 318
366 20241209 130800 1734944930 6040 6040 6040 6040 662
367 20241209 130700 1730946450 6060 6060 6060 6060 500
368 20241209 130600 1727916450 6060 6060 6060 6060 0
369 20241209 130500 1727916450 6060 6060 6060 6060 136
370 20241209 130400 1727092290 6060 6050 6060 6040 3013
371 20241209 130300 1708868940 6060 6060 6060 6060 851
372 20241209 130200 1703711880 6070 6070 6070 6070 99
373 20241209 130100 1703110950 6070 6070 6070 6070 154
374 20241209 130000 1702176170 6070 6070 6070 6070 300
375 20241209 125900 1700355170 6060 6060 6060 6060 19
376 20241209 125800 1700240030 6070 6070 6070 6070 1704
377 20241209 125700 1689896750 6050 6050 6050 6050 160
378 20241209 125600 1688928750 6050 6060 6060 6050 1118
379 20241209 125500 1682156740 6070 6070 6070 6070 300
380 20241209 125400 1680335740 6060 6060 6060 6060 200
381 20241209 125300 1679123740 6070 6060 6070 6060 113
382 20241209 125200 1678438930 6060 6070 6070 6060 63
383 20241209 125100 1678057050 6070 6070 6070 6070 30
384 20241209 125000 1677874950 6070 6070 6070 6070 80
385 20241209 124900 1677389350 6070 6070 6070 6070 0
386 20241209 124800 1677389350 6070 6070 6070 6070 4
387 20241209 124700 1677365070 6060 6060 6060 6060 0
388 20241209 124600 1677365070 6060 6060 6060 6060 907
389 20241209 124500 1671868650 6060 6060 6060 6060 106
390 20241209 124400 1671226290 6060 6060 6060 6060 50
391 20241209 124300 1670923290 6070 6070 6070 6070 4
392 20241209 124200 1670899010 6070 6070 6070 6070 30
393 20241209 124100 1670716910 6070 6070 6070 6070 10
394 20241209 124000 1670656210 6060 6060 6060 6060 10
395 20241209 123900 1670595610 6070 6070 6070 6070 4
396 20241209 123800 1670571330 6050 6050 6050 6050 0
397 20241209 123700 1670571330 6050 6050 6050 6050 80
398 20241209 123600 1670087330 6070 6070 6070 6070 0
399 20241209 123500 1670087330 6070 6070 6070 6070 0
400 20241209 123400 1670087330 6070 6070 6070 6070 3
401 20241209 123300 1670069120 6060 6060 6060 6060 200
402 20241209 123200 1668857120 6060 6060 6060 6060 0
403 20241209 123100 1668857120 6060 6060 6060 6060 5
404 20241209 123000 1668826820 6060 6060 6060 6060 0
405 20241209 122900 1668826820 6060 6060 6060 6060 4
406 20241209 122800 1668802580 6050 6050 6050 6050 0
407 20241209 122700 1668802580 6050 6050 6050 6050 5
408 20241209 122600 1668772330 6050 6050 6050 6050 100
409 20241209 122500 1668167330 6050 6060 6060 6050 6
410 20241209 122400 1668131020 6060 6060 6060 6060 3
411 20241209 122300 1668112840 6080 6060 6080 6060 660
412 20241209 122200 1664104210 6060 6060 6060 6060 1898
413 20241209 122100 1652602330 6060 6060 6060 6060 0
414 20241209 122000 1652602330 6060 6060 6060 6060 2
415 20241209 121900 1652590210 6060 6060 6060 6060 589
416 20241209 121800 1649020870 6060 6060 6060 6060 6
417 20241209 121700 1648984510 6060 6060 6060 6060 0
418 20241209 121600 1648984510 6060 6050 6060 6050 21
419 20241209 121500 1648857360 6060 6060 6060 6060 14
420 20241209 121400 1648772520 6060 6050 6060 6050 83
421 20241209 121300 1648270340 6050 6050 6050 6050 0
422 20241209 121200 1648270340 6050 6050 6050 6050 0
423 20241209 121100 1648270340 6050 6050 6050 6050 0
424 20241209 121000 1648270340 6050 6050 6050 6050 1426
425 20241209 120900 1639643040 6050 6050 6050 6050 408
426 20241209 120800 1637174640 6050 6050 6050 6050 0
427 20241209 120700 1637174640 6050 6050 6050 6050 1
428 20241209 120600 1637168590 6050 6060 6060 6050 67
429 20241209 120500 1636763190 6060 6060 6060 6060 5
430 20241209 120400 1636732890 6060 6050 6060 6040 1181
431 20241209 120300 1629599300 6050 6050 6050 6050 66
432 20241209 120200 1629200000 6050 6050 6050 6050 0
433 20241209 120100 1629200000 6050 6050 6050 6050 16
434 20241209 120000 1629103200 6050 6060 6060 6050 322
435 20241209 115900 1627155070 6060 6060 6060 6060 0
436 20241209 115800 1627155070 6060 6060 6060 6060 30
437 20241209 115700 1626973270 6060 6060 6060 6060 0
438 20241209 115600 1626973270 6060 6060 6060 6060 0
439 20241209 115500 1626973270 6060 6040 6060 6040 4
440 20241209 115400 1626949050 6040 6040 6040 6040 0
441 20241209 115300 1626949050 6040 6040 6040 6040 52
442 20241209 115200 1626634970 6040 6050 6050 6040 178
443 20241209 115100 1625559750 6050 6050 6050 6050 7
444 20241209 115000 1625517400 6050 6040 6050 6040 655
445 20241209 114900 1621561170 6040 6050 6050 6040 437
446 20241209 114800 1618921180 6050 6050 6050 6050 2
447 20241209 114700 1618909080 6040 6040 6040 6040 392
448 20241209 114600 1616541400 6040 6050 6050 6040 1018
449 20241209 114500 1610392630 6050 6040 6050 6040 102
450 20241209 114400 1609776510 6040 6040 6040 6040 150
451 20241209 114300 1608870510 6050 6050 6050 6050 16
452 20241209 114200 1608773710 6050 6050 6050 6050 20
453 20241209 114100 1608652710 6050 6050 6050 6050 0
454 20241209 114000 1608652710 6050 6050 6050 6050 900
455 20241209 113900 1603207710 6050 6050 6050 6050 249
456 20241209 113800 1601701260 6050 6060 6060 6050 7
457 20241209 113700 1601658860 6060 6060 6060 6060 0
458 20241209 113600 1601658860 6060 6060 6060 6060 0
459 20241209 113500 1601658860 6060 6060 6060 6060 23
460 20241209 113400 1601519480 6060 6060 6060 6060 13
461 20241209 113300 1601440700 6060 6050 6060 6050 1045
462 20241209 113200 1595118000 6060 6060 6060 6060 219
463 20241209 113100 1593790860 6070 6080 6080 6070 101
464 20241209 113000 1593177780 6080 6060 6080 6060 203
465 20241209 112900 1591947540 6060 6060 6060 6060 0
466 20241209 112800 1591947540 6060 6060 6060 6060 0
467 20241209 112700 1591947540 6060 6060 6060 6060 78
468 20241209 112600 1591474860 6060 6080 6080 6060 207
469 20241209 112500 1590220300 6070 6070 6070 6070 0
470 20241209 112400 1590220300 6070 6060 6070 6060 344
471 20241209 112300 1588132790 6070 6070 6070 6070 4
472 20241209 112200 1588108510 6070 6070 6070 6070 0
473 20241209 112100 1588108510 6070 6070 6070 6070 33
474 20241209 112000 1587908200 6070 6070 6070 6070 202
475 20241209 111900 1586682060 6070 6050 6070 6050 5
476 20241209 111800 1586651760 6060 6060 6060 6060 1
477 20241209 111700 1586645700 6050 6050 6050 6050 102
478 20241209 111600 1586028600 6040 6060 6070 6040 1683
479 20241209 111500 1575847430 6070 6070 6070 6070 0
480 20241209 111400 1575847430 6070 6080 6080 6070 203
481 20241209 111300 1574613220 6080 6080 6080 6080 206
482 20241209 111200 1573360740 6080 6080 6080 6080 0
483 20241209 111100 1573360740 6080 6050 6080 6050 164
484 20241209 111000 1572368450 6050 6070 6070 6050 500
485 20241209 110900 1569340010 6070 6070 6070 6070 4
486 20241209 110800 1569315730 6080 6080 6080 6080 0
487 20241209 110700 1569315730 6080 6080 6080 6080 100
488 20241209 110600 1568707730 6090 6050 6090 6050 534
489 20241209 110500 1565476910 6050 6050 6050 6050 430
490 20241209 110400 1562875410 6050 6060 6060 6040 809
491 20241209 110300 1557981460 6060 6100 6100 6060 44
492 20241209 110200 1557714780 6060 6080 6080 6060 2912
493 20241209 110100 1540054150 6110 6120 6120 6080 1920
494 20241209 110000 1528356020 6120 6120 6120 6120 239
495 20241209 105900 1526893340 6120 6120 6120 6120 0
496 20241209 105800 1526893340 6120 6120 6120 6120 0
497 20241209 105700 1526893340 6120 6120 6130 6120 24
498 20241209 105600 1526746450 6120 6100 6120 6100 50
499 20241209 105500 1526441290 6130 6130 6130 6130 137
500 20241209 105400 1525601480 6130 6110 6130 6110 240
501 20241209 105300 1524131180 6120 6120 6120 6120 40
502 20241209 105200 1523886380 6120 6120 6120 6120 3
503 20241209 105100 1523868020 6100 6120 6120 6100 852
504 20241209 105000 1518660350 6130 6120 6130 6120 11
505 20241209 104900 1518593020 6110 6130 6130 6110 1092
506 20241209 104800 1511910870 6130 6130 6130 6120 78
507 20241209 104700 1511432780 6130 6130 6130 6130 121
508 20241209 104600 1510691050 6130 6130 6130 6130 0
509 20241209 104500 1510691050 6130 6130 6130 6130 218
510 20241209 104400 1509354710 6130 6120 6130 6120 258
511 20241209 104300 1507774750 6110 6100 6110 6100 95
512 20241209 104200 1507194400 6100 6110 6110 6100 706
513 20241209 104100 1502887770 6110 6110 6110 6100 447
514 20241209 104000 1500156800 6110 6110 6110 6110 0
515 20241209 103900 1500156800 6110 6110 6110 6110 0
516 20241209 103800 1500156800 6110 6110 6110 6110 0
517 20241209 103700 1500156800 6110 6110 6110 6110 3
518 20241209 103600 1500138470 6090 6100 6100 6090 14
519 20241209 103500 1500053130 6100 6100 6100 6100 18
520 20241209 103400 1499943330 6110 6110 6110 6110 0
521 20241209 103300 1499943330 6110 6110 6110 6110 30
522 20241209 103200 1499760030 6110 6110 6110 6110 154
523 20241209 103100 1498819090 6110 6110 6110 6110 0
524 20241209 103000 1498819090 6110 6110 6110 6110 0
525 20241209 102900 1498819090 6110 6110 6110 6110 200
526 20241209 102800 1497597090 6110 6110 6110 6110 1
527 20241209 102700 1497590980 6110 6100 6110 6100 107
528 20241209 102600 1496938260 6080 6080 6080 6080 0
529 20241209 102500 1496938260 6080 6080 6080 6080 0
530 20241209 102400 1496938260 6080 6080 6080 6080 577
531 20241209 102300 1493430100 6070 6070 6070 6070 0
532 20241209 102200 1493430100 6070 6100 6100 6070 791
533 20241209 102100 1488620110 6100 6100 6100 6100 0
534 20241209 102000 1488620110 6100 6080 6100 6080 102
535 20241209 101900 1487999790 6090 6100 6100 6070 102
536 20241209 101800 1487377630 6100 6100 6100 6100 0
537 20241209 101700 1487377630 6100 6090 6100 6070 1442
538 20241209 101600 1478610980 6100 6090 6100 6090 51
539 20241209 101500 1478300380 6090 6090 6090 6090 133
540 20241209 101400 1477490410 6090 6120 6120 6090 3128
541 20241209 101300 1458408690 6120 6120 6120 6120 19
542 20241209 101200 1458292410 6120 6120 6120 6120 0
543 20241209 101100 1458292410 6120 6120 6120 6120 0
544 20241209 101000 1458292410 6120 6120 6120 6120 50
545 20241209 100900 1457986410 6120 6120 6120 6120 6
546 20241209 100800 1457949690 6130 6110 6130 6110 482
547 20241209 100700 1455003010 6110 6110 6110 6110 1
548 20241209 100600 1454996900 6130 6130 6130 6130 16
549 20241209 100500 1454898820 6130 6110 6130 6110 2717
550 20241209 100400 1438269700 6130 6130 6130 6130 104
551 20241209 100300 1437632180 6130 6130 6130 6130 8
552 20241209 100200 1437583140 6140 6100 6140 6100 810
553 20241209 100100 1432628080 6110 6120 6120 6080 69
554 20241209 100000 1432208160 6080 6100 6130 6080 315
555 20241209 095900 1430290150 6100 6100 6100 6100 974
556 20241209 095800 1424348750 6100 6100 6100 6100 292
557 20241209 095700 1422567550 6060 6060 6060 6060 0
558 20241209 095600 1422567550 6060 6060 6060 6060 0
559 20241209 095500 1422567550 6060 6070 6070 6060 121
560 20241209 095400 1421834180 6050 6050 6050 6050 0
561 20241209 095300 1421834180 6050 6050 6100 6050 4029
562 20241209 095200 1397323790 6070 6070 6070 6070 326
563 20241209 095100 1395344970 6070 6060 6070 6060 2
564 20241209 095000 1395332840 6040 6030 6040 6030 926
565 20241209 094900 1389741150 6040 6040 6040 6040 110
566 20241209 094800 1389076750 6040 6040 6070 6030 2445
567 20241209 094700 1374318520 6040 6050 6050 6040 150
568 20241209 094600 1373412170 6060 6060 6060 6060 1000
569 20241209 094500 1367352170 6060 6050 6060 6050 110
570 20241209 094400 1366686640 6050 6060 6060 6050 1072
571 20241209 094300 1360200930 6070 6050 6070 6050 131
572 20241209 094200 1359407020 6050 6060 6060 6040 75
573 20241209 094100 1358953740 6060 6050 6070 6050 139
574 20241209 094000 1358112690 6050 6050 6050 6050 560
575 20241209 093900 1354724690 6040 6040 6050 6030 972
576 20241209 093800 1348853940 6040 6050 6050 6030 878
577 20241209 093700 1343552970 6050 6040 6050 6040 2664
578 20241209 093600 1327446840 6050 6070 6080 6050 1602
579 20241209 093500 1317740230 6070 6080 6080 6070 1025
580 20241209 093400 1311511200 6080 6110 6110 6080 1447
581 20241209 093300 1302679990 6100 6080 6100 6080 1814
582 20241209 093200 1291616390 6070 6060 6090 6060 2290
583 20241209 093100 1277716660 6060 6050 6060 6040 2976
584 20241209 093000 1259688540 6040 6020 6040 6020 508
585 20241209 092900 1256620260 6030 6030 6050 6030 2243
586 20241209 092800 1243094100 6000 6010 6010 6000 274
587 20241209 092700 1241449760 5990 6020 6020 5990 660
588 20241209 092600 1237487410 6020 6020 6020 5980 1582
589 20241209 092500 1228008020 6000 6030 6040 5990 4912
590 20241209 092400 1198481310 6040 6090 6110 6030 7359
591 20241209 092300 1153830520 6080 6090 6100 6080 1534
592 20241209 092200 1144498810 6100 6100 6100 6070 2379
593 20241209 092100 1130007480 6150 6190 6190 6100 1856
594 20241209 092000 1118661220 6190 6150 6190 6110 4940
595 20241209 091900 1088410320 6140 6180 6180 6140 3734
596 20241209 091800 1065386760 6180 6200 6210 6180 1898
597 20241209 091700 1053632920 6200 6190 6200 6190 1494
598 20241209 091600 1044381490 6190 6180 6190 6180 331
599 20241209 091500 1042334800 6190 6170 6190 6160 5554
600 20241209 091400 1008054870 6170 6190 6200 6170 11107
601 20241209 091300 939472190 6200 6220 6220 6180 9294
602 20241209 091200 881829190 6230 6250 6250 6220 3547
603 20241209 091100 859740690 6250 6290 6300 6250 7798
604 20241209 091000 810879150 6290 6220 6290 6220 4694
605 20241209 090900 781553760 6220 6200 6220 6200 6119
606 20241209 090800 743575890 6210 6230 6230 6200 5103
607 20241209 090700 711887610 6220 6240 6240 6210 10363
608 20241209 090600 647334170 6250 6230 6250 6230 950
609 20241209 090500 641402630 6230 6270 6270 6230 2053
610 20241209 090400 628595730 6270 6280 6280 6230 8135
611 20241209 090300 577655480 6280 6290 6300 6280 3391
612 20241209 090200 556331680 6290 6350 6350 6280 15334
613 20241209 090100 459616090 6330 6300 6450 6290 44066
614 20241209 090000 179712430 6300 6280 6300 6240 27645