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

620
033640/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,620 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,191800,762059210,5960,5960,5960,5960,1932
20241209,191700,762059210,5960,5960,5960,5960,0
20241209,191600,762059210,5960,5960,5960,5960,0
20241209,191500,762059210,5960,5960,5960,5960,0
20241209,191400,762059210,5960,5960,5960,5960,0
20241209,191300,762059210,5960,5960,5960,5960,0
20241209,191200,762059210,5960,5960,5960,5960,0
20241209,191100,762059210,5960,5960,5960,5960,0
20241209,191000,762059210,5960,5960,5960,5960,0
20241209,190900,762059210,5960,5960,5960,5960,0
20241209,190800,762059210,5960,5960,5960,5960,0
20241209,190700,762059210,5960,5960,5960,5960,0
20241209,190600,762059210,5960,5960,5960,5960,0
20241209,190500,762059210,5960,5960,5960,5960,0
20241209,190400,762059210,5960,5960,5960,5960,0
20241209,190300,762059210,5960,5960,5960,5960,0
20241209,190200,762059210,5960,5960,5960,5960,0
20241209,190100,762059210,5960,5960,5960,5960,0
20241209,190000,762059210,5960,5960,5960,5960,0
20241209,185900,762059210,5960,5960,5960,5960,0
20241209,185800,762059210,5960,5960,5960,5960,0
20241209,185700,762059210,5960,5960,5960,5960,0
20241209,185600,762059210,5960,5960,5960,5960,0
20241209,185500,762059210,5960,5960,5960,5960,0
20241209,185400,762059210,5960,5960,5960,5960,0
20241209,185300,762059210,5960,5960,5960,5960,0
20241209,185200,762059210,5960,5960,5960,5960,0
20241209,185100,762059210,5960,5960,5960,5960,0
20241209,185000,762059210,5960,5960,5960,5960,0
20241209,184900,762059210,5960,5960,5960,5960,0
20241209,184800,762059210,5960,5960,5960,5960,1932
20241209,184700,762059210,5960,5960,5960,5960,0
20241209,184600,762059210,5960,5960,5960,5960,0
20241209,184500,762059210,5960,5960,5960,5960,0
20241209,184400,762059210,5960,5960,5960,5960,0
20241209,184300,762059210,5960,5960,5960,5960,0
20241209,184200,762059210,5960,5960,5960,5960,0
20241209,184100,762059210,5960,5960,5960,5960,0
20241209,184000,762059210,5960,5960,5960,5960,0
20241209,183900,762059210,5960,5960,5960,5960,0
20241209,183800,762059210,5960,5960,5960,5960,0
20241209,183700,762059210,5960,5960,5960,5960,0
20241209,183600,762059210,5960,5960,5960,5960,0
20241209,183500,762059210,5960,5960,5960,5960,0
20241209,183400,762059210,5960,5960,5960,5960,0
20241209,183300,762059210,5960,5960,5960,5960,0
20241209,183200,762059210,5960,5960,5960,5960,0
20241209,183100,762059210,5960,5960,5960,5960,0
20241209,183000,762059210,5960,5960,5960,5960,0
20241209,182900,762059210,5960,5960,5960,5960,0
20241209,182800,762059210,5960,5960,5960,5960,0
20241209,182700,762059210,5960,5960,5960,5960,0
20241209,182600,762059210,5960,5960,5960,5960,0
20241209,182500,762059210,5960,5960,5960,5960,0
20241209,182400,762059210,5960,5960,5960,5960,0
20241209,182300,762059210,5960,5960,5960,5960,0
20241209,182200,762059210,5960,5960,5960,5960,0
20241209,182100,762059210,5960,5960,5960,5960,0
20241209,182000,762059210,5960,5960,5960,5960,0
20241209,181900,762059210,5960,5960,5960,5960,0
20241209,181800,762059210,5960,5960,5960,5960,1932
20241209,181700,762059210,5960,5960,5960,5960,0
20241209,181600,762059210,5960,5960,5960,5960,0
20241209,181500,762059210,5960,5960,5960,5960,0
20241209,181400,762059210,5960,5960,5960,5960,0
20241209,181300,762059210,5960,5960,5960,5960,0
20241209,181200,762059210,5960,5960,5960,5960,0
20241209,181100,762059210,5960,5960,5960,5960,0
20241209,181000,762059210,5960,5960,5960,5960,0
20241209,180900,762059210,5960,5960,5960,5960,0
20241209,180800,762059210,5960,5960,5960,5960,0
20241209,180700,762059210,5960,5960,5960,5960,0
20241209,180600,762059210,5960,5960,5960,5960,0
20241209,180500,762059210,5960,5960,5960,5960,0
20241209,180400,762059210,5960,5960,5960,5960,0
20241209,180300,762059210,5960,5960,5960,5960,0
20241209,180200,762059210,5960,5960,5960,5960,0
20241209,180100,762059210,5960,5960,5960,5960,0
20241209,180000,762059210,5960,5960,5960,5960,0
20241209,175900,762059210,5960,5960,5960,5960,0
20241209,175800,762059210,5960,5960,5960,5960,0
20241209,175700,762059210,5960,5960,5960,5960,0
20241209,175600,762059210,5960,5960,5960,5960,0
20241209,175500,762059210,5960,5960,5960,5960,0
20241209,175400,762059210,5960,5960,5960,5960,0
20241209,175300,762059210,5960,5960,5960,5960,0
20241209,175200,762059210,5960,5960,5960,5960,0
20241209,175100,762059210,5960,5960,5960,5960,0
20241209,175000,762059210,5960,5960,5960,5960,0
20241209,174900,762059210,5960,5960,5960,5960,0
20241209,174800,762059210,5960,5960,5960,5960,1932
20241209,174700,762059210,5960,5960,5960,5960,0
20241209,174600,762059210,5960,5960,5960,5960,0
20241209,174500,762059210,5960,5960,5960,5960,0
20241209,174400,762059210,5960,5960,5960,5960,0
20241209,174300,762059210,5960,5960,5960,5960,0
20241209,174200,762059210,5960,5960,5960,5960,0
20241209,174100,762059210,5960,5960,5960,5960,0
20241209,174000,762059210,5960,5960,5960,5960,0
20241209,173900,762059210,5960,5960,5960,5960,0
20241209,173800,762059210,5960,5960,5960,5960,0
20241209,173700,762059210,5960,5960,5960,5960,0
20241209,173600,762059210,5960,5960,5960,5960,0
20241209,173500,762059210,5960,5960,5960,5960,0
20241209,173400,762059210,5960,5960,5960,5960,0
20241209,173300,762059210,5960,5960,5960,5960,0
20241209,173200,762059210,5960,5960,5960,5960,0
20241209,173100,762059210,5960,5960,5960,5960,0
20241209,173000,762059210,5960,5960,5960,5960,0
20241209,172900,762059210,5960,5960,5960,5960,0
20241209,172800,762059210,5960,5960,5960,5960,0
20241209,172700,762059210,5960,5960,5960,5960,0
20241209,172600,762059210,5960,5960,5960,5960,0
20241209,172500,762059210,5960,5960,5960,5960,0
20241209,172400,762059210,5960,5960,5960,5960,0
20241209,172300,762059210,5960,5960,5960,5960,0
20241209,172200,762059210,5960,5960,5960,5960,0
20241209,172100,762059210,5960,5960,5960,5960,0
20241209,172000,762059210,5960,5960,5960,5960,0
20241209,171900,762059210,5960,5960,5960,5960,0
20241209,171800,762059210,5960,5960,5960,5960,1932
20241209,171700,762059210,5960,5960,5960,5960,0
20241209,171600,762059210,5960,5960,5960,5960,0
20241209,171500,762059210,5960,5960,5960,5960,0
20241209,171400,762059210,5960,5960,5960,5960,0
20241209,171300,762059210,5960,5960,5960,5960,0
20241209,171200,762059210,5960,5960,5960,5960,0
20241209,171100,762059210,5960,5960,5960,5960,0
20241209,171000,762059210,5960,5960,5960,5960,0
20241209,170900,762059210,5960,5960,5960,5960,0
20241209,170800,762059210,5960,5960,5960,5960,0
20241209,170700,762059210,5960,5960,5960,5960,0
20241209,170600,762059210,5960,5960,5960,5960,0
20241209,170500,762059210,5960,5960,5960,5960,0
20241209,170400,762059210,5960,5960,5960,5960,0
20241209,170300,762059210,5960,5960,5960,5960,0
20241209,170200,762059210,5960,5960,5960,5960,0
20241209,170100,762059210,5960,5960,5960,5960,0
20241209,170000,762059210,5960,5960,5960,5960,0
20241209,165900,762059210,5960,5960,5960,5960,0
20241209,165800,762059210,5960,5960,5960,5960,0
20241209,165700,762059210,5960,5960,5960,5960,0
20241209,165600,762059210,5960,5960,5960,5960,0
20241209,165500,762059210,5960,5960,5960,5960,0
20241209,165400,762059210,5960,5960,5960,5960,0
20241209,165300,762059210,5960,5960,5960,5960,0
20241209,165200,762059210,5960,5960,5960,5960,0
20241209,165100,762059210,5960,5960,5960,5960,0
20241209,165000,762059210,5960,5960,5960,5960,0
20241209,164900,762059210,5960,5960,5960,5960,0
20241209,164800,762059210,5960,5960,5960,5960,1932
20241209,164700,762059210,5960,5960,5960,5960,0
20241209,164600,762059210,5960,5960,5960,5960,0
20241209,164500,762059210,5960,5960,5960,5960,0
20241209,164400,762059210,5960,5960,5960,5960,0
20241209,164300,762059210,5960,5960,5960,5960,0
20241209,164200,762059210,5960,5960,5960,5960,0
20241209,164100,762059210,5960,5960,5960,5960,0
20241209,164000,762059210,5960,5960,5960,5960,0
20241209,163900,762059210,5960,5960,5960,5960,0
20241209,163800,762059210,5960,5960,5960,5960,0
20241209,163700,762059210,5960,5960,5960,5960,0
20241209,163600,762059210,5960,5960,5960,5960,0
20241209,163500,762059210,5960,5960,5960,5960,0
20241209,163400,762059210,5960,5960,5960,5960,0
20241209,163300,762059210,5960,5960,5960,5960,0
20241209,163200,762059210,5960,5960,5960,5960,0
20241209,163100,762059210,5960,5960,5960,5960,0
20241209,163000,762059210,5960,5960,5960,5960,0
20241209,162900,762059210,5960,5960,5960,5960,0
20241209,162800,762059210,5960,5960,5960,5960,0
20241209,162700,762059210,5960,5960,5960,5960,0
20241209,162600,762059210,5960,5960,5960,5960,0
20241209,162500,762059210,5960,5960,5960,5960,0
20241209,162400,762059210,5960,5960,5960,5960,0
20241209,162300,762059210,5960,5960,5960,5960,0
20241209,162200,762059210,5960,5960,5960,5960,0
20241209,162100,762059210,5960,5960,5960,5960,0
20241209,162000,762059210,5960,5960,5960,5960,0
20241209,161900,762059210,5960,5960,5960,5960,0
20241209,161800,762059210,5960,5960,5960,5960,1932
20241209,161700,762059210,5960,5960,5960,5960,0
20241209,161600,762059210,5960,5960,5960,5960,0
20241209,161500,762059210,5960,5960,5960,5960,0
20241209,161400,762059210,5960,5960,5960,5960,0
20241209,161300,762059210,5960,5960,5960,5960,0
20241209,161200,762059210,5960,5960,5960,5960,0
20241209,161100,762059210,5960,5960,5960,5960,0
20241209,161000,762059210,5960,5960,5960,5960,0
20241209,160900,762059210,5960,5960,5960,5960,0
20241209,160800,762059210,5960,5960,5960,5960,0
20241209,160700,762059210,5960,5960,5960,5960,0
20241209,160600,762059210,5960,5960,5960,5960,0
20241209,160500,762059210,5960,5960,5960,5960,0
20241209,160400,762059210,5960,5960,5960,5960,0
20241209,160300,762059210,5960,5960,5960,5960,0
20241209,160200,762059210,5960,5960,5960,5960,0
20241209,160100,762059210,5960,5960,5960,5960,0
20241209,160000,762059210,5960,5960,5960,5960,0
20241209,155900,762059210,5960,5960,5960,5960,0
20241209,155800,762059210,5960,5960,5960,5960,0
20241209,155700,762059210,5960,5960,5960,5960,0
20241209,155600,762059210,5960,5960,5960,5960,0
20241209,155500,762059210,5960,5960,5960,5960,0
20241209,155400,762059210,5960,5960,5960,5960,0
20241209,155300,762059210,5960,5960,5960,5960,0
20241209,155200,762059210,5960,5960,5960,5960,0
20241209,155100,762059210,5960,5960,5960,5960,0
20241209,155000,762059210,5960,5960,5960,5960,0
20241209,154900,762059210,5960,5960,5960,5960,0
20241209,154800,762059210,5960,5960,5960,5960,1932
20241209,154700,762059210,5960,5960,5960,5960,0
20241209,154600,762059210,5960,5960,5960,5960,0
20241209,154500,762059210,5960,5960,5960,5960,0
20241209,154400,762059210,5960,5960,5960,5960,0
20241209,154300,762059210,5960,5960,5960,5960,0
20241209,154200,762059210,5960,5960,5960,5960,0
20241209,154100,762059210,5960,5960,5960,5960,0
20241209,154000,762059210,5960,5960,5960,5960,0
20241209,153900,762059210,5960,5960,5960,5960,0
20241209,153800,762059210,5960,5960,5960,5960,0
20241209,153700,762059210,5960,5960,5960,5960,0
20241209,153600,762059210,5960,5960,5960,5960,0
20241209,153500,762059210,5960,5960,5960,5960,0
20241209,153400,762059210,5960,5960,5960,5960,0
20241209,153300,762059210,5960,5960,5960,5960,0
20241209,153200,762059210,5960,5960,5960,5960,0
20241209,153100,762059210,5960,5960,5960,5960,0
20241209,153000,762059210,5960,5960,5960,5960,1932
20241209,152900,750544490,5980,5980,5980,5980,0
20241209,152800,750544490,5980,5980,5980,5980,0
20241209,152700,750544490,5980,5980,5980,5980,0
20241209,152600,750544490,5980,5980,5980,5980,0
20241209,152500,750544490,5980,5980,5980,5980,0
20241209,152400,750544490,5980,5980,5980,5980,0
20241209,152300,750544490,5980,5980,5980,5980,0
20241209,152200,750544490,5980,5980,5980,5980,0
20241209,152100,750544490,5980,5980,5980,5980,0
20241209,152000,750544490,5980,5980,5980,5980,0
20241209,151900,750544490,5980,5980,5980,5970,692
20241209,151800,746409400,5980,5980,5980,5970,136
20241209,151700,745596300,5980,5980,5980,5980,196
20241209,151600,744424220,5980,5980,5980,5980,46
20241209,151500,744149140,5990,5970,6020,5970,2164
20241209,151400,731224030,5980,5980,5980,5980,2
20241209,151300,731212070,5970,5990,5990,5970,1079
20241209,151200,724765740,5980,6000,6020,5980,229
20241209,151100,723392960,5990,5980,5990,5970,1249
20241209,151000,715919030,5980,5980,5980,5980,20
20241209,150900,715799430,5980,5980,5980,5980,0
20241209,150800,715799430,5980,6000,6000,5980,357
20241209,150700,713661850,6000,6000,6000,5990,432
20241209,150600,711070680,6000,6000,6010,5990,168
20241209,150500,710062430,6000,6000,6000,6000,71
20241209,150400,709636430,6000,6000,6000,6000,262
20241209,150300,708064430,6010,6010,6010,6010,371
20241209,150200,705834720,6020,6020,6020,6020,2
20241209,150100,705822680,6010,5990,6010,5990,6832
20241209,150000,664868200,5990,5970,5990,5970,1485
20241209,145900,655992360,5970,5990,5990,5970,470
20241209,145800,653181270,5990,5990,5990,5990,50
20241209,145700,652881770,5990,5990,5990,5990,190
20241209,145600,651743670,5990,6010,6010,5990,538
20241209,145500,648513570,6020,6010,6020,6010,84
20241209,145400,648007900,6010,6000,6020,5990,1532
20241209,145300,638815010,6000,5990,6000,5990,520
20241209,145200,635695840,5990,6010,6010,5990,1345
20241209,145100,627626970,6010,6010,6010,6000,2420
20241209,145000,613099420,6020,6040,6050,6020,5802
20241209,144900,578154560,6040,6040,6040,6040,10
20241209,144800,578094160,6040,6040,6040,6040,59
20241209,144700,577737800,6030,6040,6040,6030,211
20241209,144600,576464160,6040,6040,6040,6040,60
20241209,144500,576101760,6050,6050,6050,6050,10
20241209,144400,576041260,6050,6040,6050,6040,88
20241209,144300,575509730,6060,6050,6060,6030,1102
20241209,144200,568863120,6060,6060,6060,6060,96
20241209,144100,568281360,6060,6060,6060,6040,612
20241209,144000,564572680,6070,6060,6070,6050,241
20241209,143900,563112870,6060,6040,6060,6040,87
20241209,143800,562586550,6050,6050,6050,6050,19
20241209,143700,562471600,6050,6060,6060,6050,753
20241209,143600,557908870,6070,6070,6070,6070,0
20241209,143500,557908870,6070,6070,6070,6070,0
20241209,143400,557908870,6070,6070,6070,6070,16
20241209,143300,557811750,6060,6060,6060,6060,4
20241209,143200,557787510,6060,6060,6060,6060,6
20241209,143100,557751150,6060,6060,6060,6060,8
20241209,143000,557702670,6070,6070,6070,6070,5
20241209,142900,557672320,6070,6060,6070,6060,9
20241209,142800,557617730,6060,6070,6070,6060,90
20241209,142700,557071440,6070,6060,6070,6050,274
20241209,142600,555410270,6070,6060,6080,6050,378
20241209,142500,553121500,6080,6060,6080,6060,131
20241209,142400,552326420,6070,6060,6070,6060,107
20241209,142300,551676950,6070,6060,6070,6060,198
20241209,142200,550476130,6060,6060,6060,6060,1
20241209,142100,550470070,6060,6070,6070,6060,21
20241209,142000,550342780,6090,6080,6090,6060,96
20241209,141900,549759160,6050,6040,6070,6040,948
20241209,141800,544022930,6060,6070,6070,6050,482
20241209,141700,541100850,6060,6040,6060,6040,606
20241209,141600,537436580,6030,6030,6030,6030,0
20241209,141500,537436580,6030,6030,6030,6030,0
20241209,141400,537436580,6030,6030,6030,6030,0
20241209,141300,537436580,6030,6030,6030,6030,11
20241209,141200,537370250,6040,6040,6040,6040,0
20241209,141100,537370250,6040,6030,6040,6030,38
20241209,141000,537141100,6040,6040,6040,6040,0
20241209,140900,537141100,6040,6040,6040,6040,221
20241209,140800,535806260,6040,6040,6040,6040,3
20241209,140700,535788140,6040,6050,6060,6040,5
20241209,140600,535757910,6050,6050,6050,6050,230
20241209,140500,534366410,6060,6060,6060,6060,0
20241209,140400,534366410,6060,6060,6060,6060,0
20241209,140300,534366410,6060,6060,6060,6060,0
20241209,140200,534366410,6060,6060,6060,6060,4
20241209,140100,534342170,6050,6050,6050,6050,51
20241209,140000,534033620,6050,6050,6050,6050,1
20241209,135900,534027570,6050,6050,6050,6050,0
20241209,135800,534027570,6050,6050,6050,6050,53
20241209,135700,533706920,6060,6060,6060,6060,0
20241209,135600,533706920,6060,6060,6060,6060,51
20241209,135500,533397860,6070,6070,6070,6070,100
20241209,135400,532790860,6070,6070,6070,6060,482
20241209,135300,529868920,6070,6040,6070,6040,438
20241209,135200,527219630,6030,6030,6030,6030,35
20241209,135100,527008580,6030,6030,6030,6030,93
20241209,135000,526447790,6040,6040,6040,6040,0
20241209,134900,526447790,6040,6030,6040,6020,370
20241209,134800,524218260,6030,6030,6030,6030,168
20241209,134700,523205220,6030,6030,6030,6030,299
20241209,134600,521402250,6030,6030,6030,6030,0
20241209,134500,521402250,6030,6030,6030,6030,260
20241209,134400,519834450,6030,6030,6030,6030,0
20241209,134300,519834450,6030,6030,6030,6030,109
20241209,134200,519177180,6040,6030,6040,6030,730
20241209,134100,514775270,6030,6030,6030,6030,0
20241209,134000,514775270,6030,6040,6040,6030,1115
20241209,133900,508051780,6040,6040,6040,6040,1
20241209,133800,508045740,6040,6040,6040,6040,553
20241209,133700,504705620,6040,6050,6050,6040,230
20241209,133600,503314510,6050,6050,6050,6050,3
20241209,133500,503296360,6050,6050,6050,6050,17
20241209,133400,503193510,6050,6050,6050,6050,48
20241209,133300,502903110,6060,6060,6060,6060,1
20241209,133200,502897050,6060,6060,6060,6060,99
20241209,133100,502297110,6060,6060,6060,6060,5
20241209,133000,502266810,6060,6060,6060,6060,895
20241209,132900,496843110,6060,6060,6060,6060,0
20241209,132800,496843110,6060,6070,6070,6060,99
20241209,132700,496243070,6070,6070,6070,6070,0
20241209,132600,496243070,6070,6070,6070,6070,0
20241209,132500,496243070,6070,6070,6070,6070,0
20241209,132400,496243070,6070,6070,6070,6070,0
20241209,132300,496243070,6070,6070,6070,6070,0
20241209,132200,496243070,6070,6060,6070,6060,4
20241209,132100,496218800,6060,6060,6060,6060,0
20241209,132000,496218800,6060,6060,6060,6060,0
20241209,131900,496218800,6060,6060,6060,6060,92
20241209,131800,495661280,6070,6070,6070,6070,1
20241209,131700,495655210,6070,6070,6070,6070,0
20241209,131600,495655210,6070,6070,6070,6070,0
20241209,131500,495655210,6070,6070,6070,6070,108
20241209,131400,494999650,6070,6080,6080,6070,48
20241209,131300,494707820,6090,6090,6140,6090,3000
20241209,131200,476392140,6080,6080,6080,6080,13
20241209,131100,476313100,6080,6070,6080,6070,185
20241209,131000,475188320,6060,6060,6060,6060,1
20241209,130900,475182260,6070,6070,6070,6070,26
20241209,130800,475024440,6080,6070,6080,6070,3
20241209,130700,475006220,6080,6080,6080,6080,131
20241209,130600,474209740,6090,6030,6090,6030,250
20241209,130500,472696840,6030,6070,6070,6030,523
20241209,130400,469538400,6060,6070,6070,6060,85
20241209,130300,469022460,6080,6070,6080,6070,190
20241209,130200,467868290,6070,6060,6070,6060,80
20241209,130100,467383210,6060,6070,6070,6060,574
20241209,130000,463904340,6070,6080,6080,6070,263
20241209,125900,462306310,6090,6090,6090,6090,93
20241209,125800,461739940,6080,6080,6080,6080,100
20241209,125700,461131940,6090,6070,6100,6070,101
20241209,125600,460516070,6090,6070,6090,6070,188
20241209,125500,459373580,6070,6070,6070,6070,128
20241209,125400,458596620,6080,6080,6080,6080,87
20241209,125300,458067660,6080,6070,6080,6070,200
20241209,125200,456851910,6070,6080,6090,6070,124
20241209,125100,456098140,6080,6080,6080,6080,0
20241209,125000,456098140,6080,6070,6080,6070,210
20241209,124900,454823420,6070,6070,6070,6070,0
20241209,124800,454823420,6070,6070,6070,6070,0
20241209,124700,454823420,6070,6070,6070,6070,30
20241209,124600,454641320,6070,6070,6070,6070,21
20241209,124500,454513850,6070,6070,6070,6070,165
20241209,124400,453512300,6090,6090,6090,6090,0
20241209,124300,453512300,6090,6090,6090,6090,0
20241209,124200,453512300,6090,6090,6090,6090,158
20241209,124100,452550080,6090,6080,6090,6080,363
20241209,124000,450342530,6070,6080,6080,6070,9
20241209,123900,450287860,6080,6080,6080,6080,0
20241209,123800,450287860,6080,6080,6080,6080,10
20241209,123700,450227060,6070,6080,6080,6070,26
20241209,123600,450069230,6080,6080,6080,6070,93
20241209,123500,449503800,6090,6090,6090,6090,194
20241209,123400,448322340,6100,6100,6100,6100,1
20241209,123300,448316240,6090,6090,6090,6090,0
20241209,123200,448316240,6090,6090,6090,6090,0
20241209,123100,448316240,6090,6090,6090,6090,79
20241209,123000,447835130,6090,6070,6100,6070,1255
20241209,122900,440213170,6060,6070,6070,6060,152
20241209,122800,439291830,6070,6070,6070,6070,96
20241209,122700,438709110,6070,6080,6080,6070,650
20241209,122600,434757220,6080,6090,6090,6080,424
20241209,122500,432177180,6100,6100,6100,6100,0
20241209,122400,432177180,6100,6100,6100,6100,20
20241209,122300,432055180,6100,6100,6100,6100,0
20241209,122200,432055180,6100,6100,6100,6100,90
20241209,122100,431506180,6100,6120,6120,6100,1126
20241209,122000,424623110,6120,6120,6120,6120,0
20241209,121900,424623110,6120,6130,6140,6120,106
20241209,121800,423974300,6150,6140,6150,6130,204
20241209,121700,422723060,6150,6150,6150,6150,0
20241209,121600,422723060,6150,6150,6150,6150,0
20241209,121500,422723060,6150,6150,6150,6150,0
20241209,121400,422723060,6150,6140,6150,6140,56
20241209,121300,422379100,6140,6140,6140,6140,1
20241209,121200,422372960,6160,6130,6160,6130,833
20241209,121100,417262780,6130,6130,6130,6130,2
20241209,121000,417250520,6140,6140,6140,6140,1
20241209,120900,417244380,6150,6150,6150,6150,5
20241209,120800,417213630,6150,6150,6150,6140,356
20241209,120700,415024290,6160,6140,6160,6140,7
20241209,120600,414981290,6160,6150,6160,6130,190
20241209,120500,413812800,6150,6150,6150,6150,0
20241209,120400,413812800,6150,6130,6160,6130,1913
20241209,120300,402071840,6130,6130,6130,6130,0
20241209,120200,402071840,6130,6130,6130,6130,16
20241209,120100,401973760,6120,6120,6120,6120,0
20241209,120000,401973760,6120,6120,6120,6120,350
20241209,115900,399831760,6120,6120,6120,6120,0
20241209,115800,399831760,6120,6120,6120,6120,0
20241209,115700,399831760,6120,6120,6120,6120,5
20241209,115600,399801160,6120,6120,6120,6120,15
20241209,115500,399709360,6120,6120,6120,6120,1
20241209,115400,399703240,6130,6130,6130,6120,26
20241209,115300,399544060,6120,6120,6130,6110,1715
20241209,115200,389059840,6120,6120,6120,6120,27
20241209,115100,388894600,6120,6120,6120,6120,87
20241209,115000,388362160,6120,6120,6120,6120,18
20241209,114900,388252000,6120,6130,6130,6120,83
20241209,114800,387743250,6130,6130,6130,6120,164
20241209,114700,386737950,6140,6140,6140,6140,0
20241209,114600,386737950,6140,6140,6140,6140,0
20241209,114500,386737950,6140,6140,6140,6140,0
20241209,114400,386737950,6140,6120,6140,6120,142
20241209,114300,385867130,6110,6120,6130,6110,99
20241209,114200,385261230,6120,6120,6120,6120,176
20241209,114100,384184110,6120,6120,6120,6120,90
20241209,114000,383633310,6140,6130,6140,6130,120
20241209,113900,382897700,6140,6130,6140,6130,4
20241209,113800,382873160,6130,6130,6130,6130,53
20241209,113700,382548270,6130,6130,6130,6130,117
20241209,113600,381831060,6130,6130,6130,6130,34
20241209,113500,381622640,6130,6130,6130,6130,198
20241209,113400,380408900,6130,6130,6130,6130,12
20241209,113300,380335340,6130,6130,6130,6130,1
20241209,113200,380329210,6130,6130,6130,6130,19
20241209,113100,380212740,6130,6130,6130,6130,439
20241209,113000,377521670,6140,6140,6140,6140,0
20241209,112900,377521670,6140,6140,6140,6140,7
20241209,112800,377478690,6130,6110,6130,6110,134
20241209,112700,376657790,6120,6110,6120,6110,88
20241209,112600,376119940,6090,6100,6100,6090,141
20241209,112500,375260730,6090,6110,6110,6080,429
20241209,112400,372648060,6110,6090,6110,6090,2
20241209,112300,372635860,6100,6120,6130,6100,629
20241209,112200,368792530,6120,6120,6120,6120,20
20241209,112100,368670130,6120,6120,6120,6120,0
20241209,112000,368670130,6120,6120,6120,6120,10
20241209,111900,368608930,6130,6120,6130,6120,62
20241209,111800,368229290,6120,6110,6120,6110,2
20241209,111700,368217060,6110,6120,6120,6110,6
20241209,111600,368180380,6110,6110,6120,6110,1420
20241209,111500,359501100,6110,6110,6110,6110,2
20241209,111400,359488880,6110,6100,6110,6100,63
20241209,111300,359104150,6100,6090,6110,6090,165
20241209,111200,358098220,6100,6100,6100,6100,470
20241209,111100,355231220,6110,6110,6110,6110,0
20241209,111000,355231220,6110,6110,6110,6110,12
20241209,110900,355157900,6110,6110,6110,6110,10
20241209,110800,355096800,6100,6100,6100,6100,35
20241209,110700,354883300,6100,6100,6100,6100,180
20241209,110600,353785300,6110,6110,6110,6110,0
20241209,110500,353785300,6110,6110,6110,6110,1
20241209,110400,353779190,6110,6110,6110,6110,0
20241209,110300,353779190,6110,6110,6110,6100,21
20241209,110200,353651000,6120,6120,6120,6120,0
20241209,110100,353651000,6120,6120,6120,6110,5
20241209,110000,353620420,6100,6130,6130,6100,97
20241209,105900,353026070,6100,6120,6130,6100,64
20241209,105800,352634450,6100,6100,6130,6090,134
20241209,105700,351816370,6100,6100,6100,6100,9
20241209,105600,351761470,6090,6090,6090,6090,11
20241209,105500,351694480,6090,6100,6100,6090,35
20241209,105400,351481130,6100,6100,6100,6100,301
20241209,105300,349645030,6100,6110,6110,6100,45
20241209,105200,349370480,6110,6110,6110,6110,103
20241209,105100,348741150,6120,6120,6120,6110,8
20241209,105000,348692250,6120,6110,6120,6110,18
20241209,104900,348582200,6110,6110,6120,6110,8
20241209,104800,348533310,6110,6110,6110,6110,2
20241209,104700,348521090,6110,6120,6130,6110,99
20241209,104600,347916120,6130,6130,6130,6120,24
20241209,104500,347769210,6120,6120,6120,6120,16
20241209,104400,347671290,6120,6120,6130,6100,100
20241209,104300,347059300,6130,6100,6130,6100,66
20241209,104200,346656240,6100,6110,6120,6100,221
20241209,104100,345307930,6120,6140,6140,6120,383
20241209,104000,342961420,6140,6140,6150,6140,153
20241209,103900,342021990,6140,6140,6140,6140,0
20241209,103800,342021990,6140,6140,6140,6140,162
20241209,103700,341027310,6140,6130,6140,6130,47
20241209,103600,340739190,6130,6130,6130,6130,154
20241209,103500,339795170,6140,6140,6150,6140,67
20241209,103400,339383780,6140,6130,6140,6130,358
20241209,103300,337185800,6130,6130,6130,6130,40
20241209,103200,336940600,6130,6150,6150,6130,34
20241209,103100,336731810,6140,6110,6140,6100,176
20241209,103000,335655640,6110,6110,6110,6110,1
20241209,102900,335649530,6100,6100,6110,6090,232
20241209,102800,334236550,6110,6110,6110,6100,177
20241209,102700,333156380,6130,6130,6130,6110,699
20241209,102600,328883270,6130,6140,6140,6130,19
20241209,102500,328766710,6150,6140,6150,6140,63
20241209,102400,328379850,6140,6120,6140,6110,156
20241209,102300,327423360,6110,6100,6110,6100,445
20241209,102200,324705760,6100,6070,6100,6070,736
20241209,102100,320233300,6060,6060,6060,6060,17
20241209,102000,320130280,6060,6050,6060,6050,29
20241209,101900,319954680,6050,6060,6060,6050,293
20241209,101800,318181890,6060,6060,6060,6060,0
20241209,101700,318181890,6060,6060,6060,6060,160
20241209,101600,317212290,6070,6070,6070,6070,87
20241209,101500,316684200,6070,6050,6070,6050,141
20241209,101400,315829180,6060,6060,6060,6060,207
20241209,101300,314574760,6060,6060,6060,6060,186
20241209,101200,313447600,6050,6050,6050,6050,0
20241209,101100,313447600,6050,6050,6050,6050,285
20241209,101000,311723350,6040,6040,6040,6040,390
20241209,100900,309367750,6040,6040,6040,6040,11
20241209,100800,309301310,6030,6040,6040,6030,138
20241209,100700,308468660,6040,6040,6040,6040,0
20241209,100600,308468660,6040,6030,6040,6030,143
20241209,100500,307606360,6030,6030,6030,6030,388
20241209,100400,305266720,6020,6030,6030,6020,446
20241209,100300,302578340,6040,6030,6040,6030,407
20241209,100200,300120110,6030,6030,6030,6020,1012
20241209,100100,294017850,6030,6010,6030,6010,1326
20241209,100000,286034960,6010,6010,6020,6010,67
20241209,095900,285632280,6010,6020,6020,6010,180
20241209,095800,284550360,6020,6020,6020,6010,329
20241209,095700,282571140,6030,6000,6030,6000,2084
20241209,095600,270024450,6000,5970,6010,5970,3812
20241209,095500,247202750,5960,5970,5970,5960,58
20241209,095400,246857060,5950,5950,5970,5940,103
20241209,095300,246244670,5950,5980,5980,5950,1504
20241209,095200,237268050,5980,5980,5980,5980,44
20241209,095100,237004930,5980,5990,5990,5980,3
20241209,095000,236986980,5990,5990,5990,5990,36
20241209,094900,236771340,5990,5980,5990,5980,682
20241209,094800,232691950,5970,5970,5970,5970,1
20241209,094700,232685980,5980,5980,5980,5970,64
20241209,094600,232303670,5980,5960,5980,5960,140
20241209,094500,231467610,5960,5950,5960,5950,100
20241209,094400,230872230,5950,5960,5960,5950,611
20241209,094300,227236770,5960,5960,5960,5960,35
20241209,094200,227028170,5950,5980,5980,5950,1226
20241209,094100,219727830,5980,5990,5990,5980,580
20241209,094000,216259210,5990,6010,6010,5990,152
20241209,093900,215346470,6020,6000,6020,5990,2464
20241209,093800,200571250,6000,6000,6000,6000,246
20241209,093700,199095250,6000,6000,6010,6000,105
20241209,093600,198465200,5990,6000,6010,5990,39
20241209,093500,198231370,6000,6000,6010,6000,256
20241209,093400,196694360,6010,6000,6020,6000,14
20241209,093300,196610300,6000,6040,6040,6000,2282
20241209,093200,182896790,6040,6030,6040,6020,148
20241209,093100,182004280,6030,5990,6040,5990,187
20241209,093000,180877170,6000,6000,6020,5980,384
20241209,092900,178572090,6040,6010,6040,6010,647
20241209,092800,174671950,5990,6000,6020,5980,308
20241209,092700,172822040,6020,5960,6020,5960,808
20241209,092600,167986890,5960,5980,5980,5960,386
20241209,092500,165684240,5960,5960,5980,5960,624
20241209,092400,161960740,5960,6000,6000,5950,1177
20241209,092300,154930730,6000,6030,6040,6000,2694
20241209,092200,138742510,6030,6020,6030,6020,132
20241209,092100,137946600,6020,6030,6030,6020,187
20241209,092000,136820810,6020,6030,6040,6020,500
20241209,091900,133809900,6030,6030,6050,6020,957
20241209,091800,128045870,6030,6030,6040,6030,240
20241209,091700,126598370,6030,6020,6040,6020,1256
20241209,091600,119035670,6020,6030,6030,6020,419
20241209,091500,116511370,6030,6050,6060,6020,721
20241209,091400,112158630,6060,6080,6080,6050,541
20241209,091300,108881480,6080,6120,6120,6070,1369
20241209,091200,100545270,6120,6120,6140,6120,419
20241209,091100,97979790,6110,6090,6120,6090,729
20241209,091000,93537210,6080,6110,6110,6080,1404
20241209,090900,84977980,6120,6120,6120,6080,1953
20241209,090800,73079270,6120,6110,6150,6090,1149
20241209,090700,66046290,6110,6100,6160,6080,3219
20241209,090600,46410190,6100,6170,6180,6100,2946
20241209,090500,28380720,6190,6190,6190,6170,223
20241209,090400,27000800,6190,6210,6210,6180,317
20241209,090300,25037140,6230,6250,6260,6220,1083
20241209,090200,18294990,6250,6270,6300,6210,760
20241209,090100,13543980,6300,6310,6310,6300,829
20241209,090000,8315530,6320,6300,6390,6290,1309
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 191800 762059210 5960 5960 5960 5960 1932
3 20241209 191700 762059210 5960 5960 5960 5960 0
4 20241209 191600 762059210 5960 5960 5960 5960 0
5 20241209 191500 762059210 5960 5960 5960 5960 0
6 20241209 191400 762059210 5960 5960 5960 5960 0
7 20241209 191300 762059210 5960 5960 5960 5960 0
8 20241209 191200 762059210 5960 5960 5960 5960 0
9 20241209 191100 762059210 5960 5960 5960 5960 0
10 20241209 191000 762059210 5960 5960 5960 5960 0
11 20241209 190900 762059210 5960 5960 5960 5960 0
12 20241209 190800 762059210 5960 5960 5960 5960 0
13 20241209 190700 762059210 5960 5960 5960 5960 0
14 20241209 190600 762059210 5960 5960 5960 5960 0
15 20241209 190500 762059210 5960 5960 5960 5960 0
16 20241209 190400 762059210 5960 5960 5960 5960 0
17 20241209 190300 762059210 5960 5960 5960 5960 0
18 20241209 190200 762059210 5960 5960 5960 5960 0
19 20241209 190100 762059210 5960 5960 5960 5960 0
20 20241209 190000 762059210 5960 5960 5960 5960 0
21 20241209 185900 762059210 5960 5960 5960 5960 0
22 20241209 185800 762059210 5960 5960 5960 5960 0
23 20241209 185700 762059210 5960 5960 5960 5960 0
24 20241209 185600 762059210 5960 5960 5960 5960 0
25 20241209 185500 762059210 5960 5960 5960 5960 0
26 20241209 185400 762059210 5960 5960 5960 5960 0
27 20241209 185300 762059210 5960 5960 5960 5960 0
28 20241209 185200 762059210 5960 5960 5960 5960 0
29 20241209 185100 762059210 5960 5960 5960 5960 0
30 20241209 185000 762059210 5960 5960 5960 5960 0
31 20241209 184900 762059210 5960 5960 5960 5960 0
32 20241209 184800 762059210 5960 5960 5960 5960 1932
33 20241209 184700 762059210 5960 5960 5960 5960 0
34 20241209 184600 762059210 5960 5960 5960 5960 0
35 20241209 184500 762059210 5960 5960 5960 5960 0
36 20241209 184400 762059210 5960 5960 5960 5960 0
37 20241209 184300 762059210 5960 5960 5960 5960 0
38 20241209 184200 762059210 5960 5960 5960 5960 0
39 20241209 184100 762059210 5960 5960 5960 5960 0
40 20241209 184000 762059210 5960 5960 5960 5960 0
41 20241209 183900 762059210 5960 5960 5960 5960 0
42 20241209 183800 762059210 5960 5960 5960 5960 0
43 20241209 183700 762059210 5960 5960 5960 5960 0
44 20241209 183600 762059210 5960 5960 5960 5960 0
45 20241209 183500 762059210 5960 5960 5960 5960 0
46 20241209 183400 762059210 5960 5960 5960 5960 0
47 20241209 183300 762059210 5960 5960 5960 5960 0
48 20241209 183200 762059210 5960 5960 5960 5960 0
49 20241209 183100 762059210 5960 5960 5960 5960 0
50 20241209 183000 762059210 5960 5960 5960 5960 0
51 20241209 182900 762059210 5960 5960 5960 5960 0
52 20241209 182800 762059210 5960 5960 5960 5960 0
53 20241209 182700 762059210 5960 5960 5960 5960 0
54 20241209 182600 762059210 5960 5960 5960 5960 0
55 20241209 182500 762059210 5960 5960 5960 5960 0
56 20241209 182400 762059210 5960 5960 5960 5960 0
57 20241209 182300 762059210 5960 5960 5960 5960 0
58 20241209 182200 762059210 5960 5960 5960 5960 0
59 20241209 182100 762059210 5960 5960 5960 5960 0
60 20241209 182000 762059210 5960 5960 5960 5960 0
61 20241209 181900 762059210 5960 5960 5960 5960 0
62 20241209 181800 762059210 5960 5960 5960 5960 1932
63 20241209 181700 762059210 5960 5960 5960 5960 0
64 20241209 181600 762059210 5960 5960 5960 5960 0
65 20241209 181500 762059210 5960 5960 5960 5960 0
66 20241209 181400 762059210 5960 5960 5960 5960 0
67 20241209 181300 762059210 5960 5960 5960 5960 0
68 20241209 181200 762059210 5960 5960 5960 5960 0
69 20241209 181100 762059210 5960 5960 5960 5960 0
70 20241209 181000 762059210 5960 5960 5960 5960 0
71 20241209 180900 762059210 5960 5960 5960 5960 0
72 20241209 180800 762059210 5960 5960 5960 5960 0
73 20241209 180700 762059210 5960 5960 5960 5960 0
74 20241209 180600 762059210 5960 5960 5960 5960 0
75 20241209 180500 762059210 5960 5960 5960 5960 0
76 20241209 180400 762059210 5960 5960 5960 5960 0
77 20241209 180300 762059210 5960 5960 5960 5960 0
78 20241209 180200 762059210 5960 5960 5960 5960 0
79 20241209 180100 762059210 5960 5960 5960 5960 0
80 20241209 180000 762059210 5960 5960 5960 5960 0
81 20241209 175900 762059210 5960 5960 5960 5960 0
82 20241209 175800 762059210 5960 5960 5960 5960 0
83 20241209 175700 762059210 5960 5960 5960 5960 0
84 20241209 175600 762059210 5960 5960 5960 5960 0
85 20241209 175500 762059210 5960 5960 5960 5960 0
86 20241209 175400 762059210 5960 5960 5960 5960 0
87 20241209 175300 762059210 5960 5960 5960 5960 0
88 20241209 175200 762059210 5960 5960 5960 5960 0
89 20241209 175100 762059210 5960 5960 5960 5960 0
90 20241209 175000 762059210 5960 5960 5960 5960 0
91 20241209 174900 762059210 5960 5960 5960 5960 0
92 20241209 174800 762059210 5960 5960 5960 5960 1932
93 20241209 174700 762059210 5960 5960 5960 5960 0
94 20241209 174600 762059210 5960 5960 5960 5960 0
95 20241209 174500 762059210 5960 5960 5960 5960 0
96 20241209 174400 762059210 5960 5960 5960 5960 0
97 20241209 174300 762059210 5960 5960 5960 5960 0
98 20241209 174200 762059210 5960 5960 5960 5960 0
99 20241209 174100 762059210 5960 5960 5960 5960 0
100 20241209 174000 762059210 5960 5960 5960 5960 0
101 20241209 173900 762059210 5960 5960 5960 5960 0
102 20241209 173800 762059210 5960 5960 5960 5960 0
103 20241209 173700 762059210 5960 5960 5960 5960 0
104 20241209 173600 762059210 5960 5960 5960 5960 0
105 20241209 173500 762059210 5960 5960 5960 5960 0
106 20241209 173400 762059210 5960 5960 5960 5960 0
107 20241209 173300 762059210 5960 5960 5960 5960 0
108 20241209 173200 762059210 5960 5960 5960 5960 0
109 20241209 173100 762059210 5960 5960 5960 5960 0
110 20241209 173000 762059210 5960 5960 5960 5960 0
111 20241209 172900 762059210 5960 5960 5960 5960 0
112 20241209 172800 762059210 5960 5960 5960 5960 0
113 20241209 172700 762059210 5960 5960 5960 5960 0
114 20241209 172600 762059210 5960 5960 5960 5960 0
115 20241209 172500 762059210 5960 5960 5960 5960 0
116 20241209 172400 762059210 5960 5960 5960 5960 0
117 20241209 172300 762059210 5960 5960 5960 5960 0
118 20241209 172200 762059210 5960 5960 5960 5960 0
119 20241209 172100 762059210 5960 5960 5960 5960 0
120 20241209 172000 762059210 5960 5960 5960 5960 0
121 20241209 171900 762059210 5960 5960 5960 5960 0
122 20241209 171800 762059210 5960 5960 5960 5960 1932
123 20241209 171700 762059210 5960 5960 5960 5960 0
124 20241209 171600 762059210 5960 5960 5960 5960 0
125 20241209 171500 762059210 5960 5960 5960 5960 0
126 20241209 171400 762059210 5960 5960 5960 5960 0
127 20241209 171300 762059210 5960 5960 5960 5960 0
128 20241209 171200 762059210 5960 5960 5960 5960 0
129 20241209 171100 762059210 5960 5960 5960 5960 0
130 20241209 171000 762059210 5960 5960 5960 5960 0
131 20241209 170900 762059210 5960 5960 5960 5960 0
132 20241209 170800 762059210 5960 5960 5960 5960 0
133 20241209 170700 762059210 5960 5960 5960 5960 0
134 20241209 170600 762059210 5960 5960 5960 5960 0
135 20241209 170500 762059210 5960 5960 5960 5960 0
136 20241209 170400 762059210 5960 5960 5960 5960 0
137 20241209 170300 762059210 5960 5960 5960 5960 0
138 20241209 170200 762059210 5960 5960 5960 5960 0
139 20241209 170100 762059210 5960 5960 5960 5960 0
140 20241209 170000 762059210 5960 5960 5960 5960 0
141 20241209 165900 762059210 5960 5960 5960 5960 0
142 20241209 165800 762059210 5960 5960 5960 5960 0
143 20241209 165700 762059210 5960 5960 5960 5960 0
144 20241209 165600 762059210 5960 5960 5960 5960 0
145 20241209 165500 762059210 5960 5960 5960 5960 0
146 20241209 165400 762059210 5960 5960 5960 5960 0
147 20241209 165300 762059210 5960 5960 5960 5960 0
148 20241209 165200 762059210 5960 5960 5960 5960 0
149 20241209 165100 762059210 5960 5960 5960 5960 0
150 20241209 165000 762059210 5960 5960 5960 5960 0
151 20241209 164900 762059210 5960 5960 5960 5960 0
152 20241209 164800 762059210 5960 5960 5960 5960 1932
153 20241209 164700 762059210 5960 5960 5960 5960 0
154 20241209 164600 762059210 5960 5960 5960 5960 0
155 20241209 164500 762059210 5960 5960 5960 5960 0
156 20241209 164400 762059210 5960 5960 5960 5960 0
157 20241209 164300 762059210 5960 5960 5960 5960 0
158 20241209 164200 762059210 5960 5960 5960 5960 0
159 20241209 164100 762059210 5960 5960 5960 5960 0
160 20241209 164000 762059210 5960 5960 5960 5960 0
161 20241209 163900 762059210 5960 5960 5960 5960 0
162 20241209 163800 762059210 5960 5960 5960 5960 0
163 20241209 163700 762059210 5960 5960 5960 5960 0
164 20241209 163600 762059210 5960 5960 5960 5960 0
165 20241209 163500 762059210 5960 5960 5960 5960 0
166 20241209 163400 762059210 5960 5960 5960 5960 0
167 20241209 163300 762059210 5960 5960 5960 5960 0
168 20241209 163200 762059210 5960 5960 5960 5960 0
169 20241209 163100 762059210 5960 5960 5960 5960 0
170 20241209 163000 762059210 5960 5960 5960 5960 0
171 20241209 162900 762059210 5960 5960 5960 5960 0
172 20241209 162800 762059210 5960 5960 5960 5960 0
173 20241209 162700 762059210 5960 5960 5960 5960 0
174 20241209 162600 762059210 5960 5960 5960 5960 0
175 20241209 162500 762059210 5960 5960 5960 5960 0
176 20241209 162400 762059210 5960 5960 5960 5960 0
177 20241209 162300 762059210 5960 5960 5960 5960 0
178 20241209 162200 762059210 5960 5960 5960 5960 0
179 20241209 162100 762059210 5960 5960 5960 5960 0
180 20241209 162000 762059210 5960 5960 5960 5960 0
181 20241209 161900 762059210 5960 5960 5960 5960 0
182 20241209 161800 762059210 5960 5960 5960 5960 1932
183 20241209 161700 762059210 5960 5960 5960 5960 0
184 20241209 161600 762059210 5960 5960 5960 5960 0
185 20241209 161500 762059210 5960 5960 5960 5960 0
186 20241209 161400 762059210 5960 5960 5960 5960 0
187 20241209 161300 762059210 5960 5960 5960 5960 0
188 20241209 161200 762059210 5960 5960 5960 5960 0
189 20241209 161100 762059210 5960 5960 5960 5960 0
190 20241209 161000 762059210 5960 5960 5960 5960 0
191 20241209 160900 762059210 5960 5960 5960 5960 0
192 20241209 160800 762059210 5960 5960 5960 5960 0
193 20241209 160700 762059210 5960 5960 5960 5960 0
194 20241209 160600 762059210 5960 5960 5960 5960 0
195 20241209 160500 762059210 5960 5960 5960 5960 0
196 20241209 160400 762059210 5960 5960 5960 5960 0
197 20241209 160300 762059210 5960 5960 5960 5960 0
198 20241209 160200 762059210 5960 5960 5960 5960 0
199 20241209 160100 762059210 5960 5960 5960 5960 0
200 20241209 160000 762059210 5960 5960 5960 5960 0
201 20241209 155900 762059210 5960 5960 5960 5960 0
202 20241209 155800 762059210 5960 5960 5960 5960 0
203 20241209 155700 762059210 5960 5960 5960 5960 0
204 20241209 155600 762059210 5960 5960 5960 5960 0
205 20241209 155500 762059210 5960 5960 5960 5960 0
206 20241209 155400 762059210 5960 5960 5960 5960 0
207 20241209 155300 762059210 5960 5960 5960 5960 0
208 20241209 155200 762059210 5960 5960 5960 5960 0
209 20241209 155100 762059210 5960 5960 5960 5960 0
210 20241209 155000 762059210 5960 5960 5960 5960 0
211 20241209 154900 762059210 5960 5960 5960 5960 0
212 20241209 154800 762059210 5960 5960 5960 5960 1932
213 20241209 154700 762059210 5960 5960 5960 5960 0
214 20241209 154600 762059210 5960 5960 5960 5960 0
215 20241209 154500 762059210 5960 5960 5960 5960 0
216 20241209 154400 762059210 5960 5960 5960 5960 0
217 20241209 154300 762059210 5960 5960 5960 5960 0
218 20241209 154200 762059210 5960 5960 5960 5960 0
219 20241209 154100 762059210 5960 5960 5960 5960 0
220 20241209 154000 762059210 5960 5960 5960 5960 0
221 20241209 153900 762059210 5960 5960 5960 5960 0
222 20241209 153800 762059210 5960 5960 5960 5960 0
223 20241209 153700 762059210 5960 5960 5960 5960 0
224 20241209 153600 762059210 5960 5960 5960 5960 0
225 20241209 153500 762059210 5960 5960 5960 5960 0
226 20241209 153400 762059210 5960 5960 5960 5960 0
227 20241209 153300 762059210 5960 5960 5960 5960 0
228 20241209 153200 762059210 5960 5960 5960 5960 0
229 20241209 153100 762059210 5960 5960 5960 5960 0
230 20241209 153000 762059210 5960 5960 5960 5960 1932
231 20241209 152900 750544490 5980 5980 5980 5980 0
232 20241209 152800 750544490 5980 5980 5980 5980 0
233 20241209 152700 750544490 5980 5980 5980 5980 0
234 20241209 152600 750544490 5980 5980 5980 5980 0
235 20241209 152500 750544490 5980 5980 5980 5980 0
236 20241209 152400 750544490 5980 5980 5980 5980 0
237 20241209 152300 750544490 5980 5980 5980 5980 0
238 20241209 152200 750544490 5980 5980 5980 5980 0
239 20241209 152100 750544490 5980 5980 5980 5980 0
240 20241209 152000 750544490 5980 5980 5980 5980 0
241 20241209 151900 750544490 5980 5980 5980 5970 692
242 20241209 151800 746409400 5980 5980 5980 5970 136
243 20241209 151700 745596300 5980 5980 5980 5980 196
244 20241209 151600 744424220 5980 5980 5980 5980 46
245 20241209 151500 744149140 5990 5970 6020 5970 2164
246 20241209 151400 731224030 5980 5980 5980 5980 2
247 20241209 151300 731212070 5970 5990 5990 5970 1079
248 20241209 151200 724765740 5980 6000 6020 5980 229
249 20241209 151100 723392960 5990 5980 5990 5970 1249
250 20241209 151000 715919030 5980 5980 5980 5980 20
251 20241209 150900 715799430 5980 5980 5980 5980 0
252 20241209 150800 715799430 5980 6000 6000 5980 357
253 20241209 150700 713661850 6000 6000 6000 5990 432
254 20241209 150600 711070680 6000 6000 6010 5990 168
255 20241209 150500 710062430 6000 6000 6000 6000 71
256 20241209 150400 709636430 6000 6000 6000 6000 262
257 20241209 150300 708064430 6010 6010 6010 6010 371
258 20241209 150200 705834720 6020 6020 6020 6020 2
259 20241209 150100 705822680 6010 5990 6010 5990 6832
260 20241209 150000 664868200 5990 5970 5990 5970 1485
261 20241209 145900 655992360 5970 5990 5990 5970 470
262 20241209 145800 653181270 5990 5990 5990 5990 50
263 20241209 145700 652881770 5990 5990 5990 5990 190
264 20241209 145600 651743670 5990 6010 6010 5990 538
265 20241209 145500 648513570 6020 6010 6020 6010 84
266 20241209 145400 648007900 6010 6000 6020 5990 1532
267 20241209 145300 638815010 6000 5990 6000 5990 520
268 20241209 145200 635695840 5990 6010 6010 5990 1345
269 20241209 145100 627626970 6010 6010 6010 6000 2420
270 20241209 145000 613099420 6020 6040 6050 6020 5802
271 20241209 144900 578154560 6040 6040 6040 6040 10
272 20241209 144800 578094160 6040 6040 6040 6040 59
273 20241209 144700 577737800 6030 6040 6040 6030 211
274 20241209 144600 576464160 6040 6040 6040 6040 60
275 20241209 144500 576101760 6050 6050 6050 6050 10
276 20241209 144400 576041260 6050 6040 6050 6040 88
277 20241209 144300 575509730 6060 6050 6060 6030 1102
278 20241209 144200 568863120 6060 6060 6060 6060 96
279 20241209 144100 568281360 6060 6060 6060 6040 612
280 20241209 144000 564572680 6070 6060 6070 6050 241
281 20241209 143900 563112870 6060 6040 6060 6040 87
282 20241209 143800 562586550 6050 6050 6050 6050 19
283 20241209 143700 562471600 6050 6060 6060 6050 753
284 20241209 143600 557908870 6070 6070 6070 6070 0
285 20241209 143500 557908870 6070 6070 6070 6070 0
286 20241209 143400 557908870 6070 6070 6070 6070 16
287 20241209 143300 557811750 6060 6060 6060 6060 4
288 20241209 143200 557787510 6060 6060 6060 6060 6
289 20241209 143100 557751150 6060 6060 6060 6060 8
290 20241209 143000 557702670 6070 6070 6070 6070 5
291 20241209 142900 557672320 6070 6060 6070 6060 9
292 20241209 142800 557617730 6060 6070 6070 6060 90
293 20241209 142700 557071440 6070 6060 6070 6050 274
294 20241209 142600 555410270 6070 6060 6080 6050 378
295 20241209 142500 553121500 6080 6060 6080 6060 131
296 20241209 142400 552326420 6070 6060 6070 6060 107
297 20241209 142300 551676950 6070 6060 6070 6060 198
298 20241209 142200 550476130 6060 6060 6060 6060 1
299 20241209 142100 550470070 6060 6070 6070 6060 21
300 20241209 142000 550342780 6090 6080 6090 6060 96
301 20241209 141900 549759160 6050 6040 6070 6040 948
302 20241209 141800 544022930 6060 6070 6070 6050 482
303 20241209 141700 541100850 6060 6040 6060 6040 606
304 20241209 141600 537436580 6030 6030 6030 6030 0
305 20241209 141500 537436580 6030 6030 6030 6030 0
306 20241209 141400 537436580 6030 6030 6030 6030 0
307 20241209 141300 537436580 6030 6030 6030 6030 11
308 20241209 141200 537370250 6040 6040 6040 6040 0
309 20241209 141100 537370250 6040 6030 6040 6030 38
310 20241209 141000 537141100 6040 6040 6040 6040 0
311 20241209 140900 537141100 6040 6040 6040 6040 221
312 20241209 140800 535806260 6040 6040 6040 6040 3
313 20241209 140700 535788140 6040 6050 6060 6040 5
314 20241209 140600 535757910 6050 6050 6050 6050 230
315 20241209 140500 534366410 6060 6060 6060 6060 0
316 20241209 140400 534366410 6060 6060 6060 6060 0
317 20241209 140300 534366410 6060 6060 6060 6060 0
318 20241209 140200 534366410 6060 6060 6060 6060 4
319 20241209 140100 534342170 6050 6050 6050 6050 51
320 20241209 140000 534033620 6050 6050 6050 6050 1
321 20241209 135900 534027570 6050 6050 6050 6050 0
322 20241209 135800 534027570 6050 6050 6050 6050 53
323 20241209 135700 533706920 6060 6060 6060 6060 0
324 20241209 135600 533706920 6060 6060 6060 6060 51
325 20241209 135500 533397860 6070 6070 6070 6070 100
326 20241209 135400 532790860 6070 6070 6070 6060 482
327 20241209 135300 529868920 6070 6040 6070 6040 438
328 20241209 135200 527219630 6030 6030 6030 6030 35
329 20241209 135100 527008580 6030 6030 6030 6030 93
330 20241209 135000 526447790 6040 6040 6040 6040 0
331 20241209 134900 526447790 6040 6030 6040 6020 370
332 20241209 134800 524218260 6030 6030 6030 6030 168
333 20241209 134700 523205220 6030 6030 6030 6030 299
334 20241209 134600 521402250 6030 6030 6030 6030 0
335 20241209 134500 521402250 6030 6030 6030 6030 260
336 20241209 134400 519834450 6030 6030 6030 6030 0
337 20241209 134300 519834450 6030 6030 6030 6030 109
338 20241209 134200 519177180 6040 6030 6040 6030 730
339 20241209 134100 514775270 6030 6030 6030 6030 0
340 20241209 134000 514775270 6030 6040 6040 6030 1115
341 20241209 133900 508051780 6040 6040 6040 6040 1
342 20241209 133800 508045740 6040 6040 6040 6040 553
343 20241209 133700 504705620 6040 6050 6050 6040 230
344 20241209 133600 503314510 6050 6050 6050 6050 3
345 20241209 133500 503296360 6050 6050 6050 6050 17
346 20241209 133400 503193510 6050 6050 6050 6050 48
347 20241209 133300 502903110 6060 6060 6060 6060 1
348 20241209 133200 502897050 6060 6060 6060 6060 99
349 20241209 133100 502297110 6060 6060 6060 6060 5
350 20241209 133000 502266810 6060 6060 6060 6060 895
351 20241209 132900 496843110 6060 6060 6060 6060 0
352 20241209 132800 496843110 6060 6070 6070 6060 99
353 20241209 132700 496243070 6070 6070 6070 6070 0
354 20241209 132600 496243070 6070 6070 6070 6070 0
355 20241209 132500 496243070 6070 6070 6070 6070 0
356 20241209 132400 496243070 6070 6070 6070 6070 0
357 20241209 132300 496243070 6070 6070 6070 6070 0
358 20241209 132200 496243070 6070 6060 6070 6060 4
359 20241209 132100 496218800 6060 6060 6060 6060 0
360 20241209 132000 496218800 6060 6060 6060 6060 0
361 20241209 131900 496218800 6060 6060 6060 6060 92
362 20241209 131800 495661280 6070 6070 6070 6070 1
363 20241209 131700 495655210 6070 6070 6070 6070 0
364 20241209 131600 495655210 6070 6070 6070 6070 0
365 20241209 131500 495655210 6070 6070 6070 6070 108
366 20241209 131400 494999650 6070 6080 6080 6070 48
367 20241209 131300 494707820 6090 6090 6140 6090 3000
368 20241209 131200 476392140 6080 6080 6080 6080 13
369 20241209 131100 476313100 6080 6070 6080 6070 185
370 20241209 131000 475188320 6060 6060 6060 6060 1
371 20241209 130900 475182260 6070 6070 6070 6070 26
372 20241209 130800 475024440 6080 6070 6080 6070 3
373 20241209 130700 475006220 6080 6080 6080 6080 131
374 20241209 130600 474209740 6090 6030 6090 6030 250
375 20241209 130500 472696840 6030 6070 6070 6030 523
376 20241209 130400 469538400 6060 6070 6070 6060 85
377 20241209 130300 469022460 6080 6070 6080 6070 190
378 20241209 130200 467868290 6070 6060 6070 6060 80
379 20241209 130100 467383210 6060 6070 6070 6060 574
380 20241209 130000 463904340 6070 6080 6080 6070 263
381 20241209 125900 462306310 6090 6090 6090 6090 93
382 20241209 125800 461739940 6080 6080 6080 6080 100
383 20241209 125700 461131940 6090 6070 6100 6070 101
384 20241209 125600 460516070 6090 6070 6090 6070 188
385 20241209 125500 459373580 6070 6070 6070 6070 128
386 20241209 125400 458596620 6080 6080 6080 6080 87
387 20241209 125300 458067660 6080 6070 6080 6070 200
388 20241209 125200 456851910 6070 6080 6090 6070 124
389 20241209 125100 456098140 6080 6080 6080 6080 0
390 20241209 125000 456098140 6080 6070 6080 6070 210
391 20241209 124900 454823420 6070 6070 6070 6070 0
392 20241209 124800 454823420 6070 6070 6070 6070 0
393 20241209 124700 454823420 6070 6070 6070 6070 30
394 20241209 124600 454641320 6070 6070 6070 6070 21
395 20241209 124500 454513850 6070 6070 6070 6070 165
396 20241209 124400 453512300 6090 6090 6090 6090 0
397 20241209 124300 453512300 6090 6090 6090 6090 0
398 20241209 124200 453512300 6090 6090 6090 6090 158
399 20241209 124100 452550080 6090 6080 6090 6080 363
400 20241209 124000 450342530 6070 6080 6080 6070 9
401 20241209 123900 450287860 6080 6080 6080 6080 0
402 20241209 123800 450287860 6080 6080 6080 6080 10
403 20241209 123700 450227060 6070 6080 6080 6070 26
404 20241209 123600 450069230 6080 6080 6080 6070 93
405 20241209 123500 449503800 6090 6090 6090 6090 194
406 20241209 123400 448322340 6100 6100 6100 6100 1
407 20241209 123300 448316240 6090 6090 6090 6090 0
408 20241209 123200 448316240 6090 6090 6090 6090 0
409 20241209 123100 448316240 6090 6090 6090 6090 79
410 20241209 123000 447835130 6090 6070 6100 6070 1255
411 20241209 122900 440213170 6060 6070 6070 6060 152
412 20241209 122800 439291830 6070 6070 6070 6070 96
413 20241209 122700 438709110 6070 6080 6080 6070 650
414 20241209 122600 434757220 6080 6090 6090 6080 424
415 20241209 122500 432177180 6100 6100 6100 6100 0
416 20241209 122400 432177180 6100 6100 6100 6100 20
417 20241209 122300 432055180 6100 6100 6100 6100 0
418 20241209 122200 432055180 6100 6100 6100 6100 90
419 20241209 122100 431506180 6100 6120 6120 6100 1126
420 20241209 122000 424623110 6120 6120 6120 6120 0
421 20241209 121900 424623110 6120 6130 6140 6120 106
422 20241209 121800 423974300 6150 6140 6150 6130 204
423 20241209 121700 422723060 6150 6150 6150 6150 0
424 20241209 121600 422723060 6150 6150 6150 6150 0
425 20241209 121500 422723060 6150 6150 6150 6150 0
426 20241209 121400 422723060 6150 6140 6150 6140 56
427 20241209 121300 422379100 6140 6140 6140 6140 1
428 20241209 121200 422372960 6160 6130 6160 6130 833
429 20241209 121100 417262780 6130 6130 6130 6130 2
430 20241209 121000 417250520 6140 6140 6140 6140 1
431 20241209 120900 417244380 6150 6150 6150 6150 5
432 20241209 120800 417213630 6150 6150 6150 6140 356
433 20241209 120700 415024290 6160 6140 6160 6140 7
434 20241209 120600 414981290 6160 6150 6160 6130 190
435 20241209 120500 413812800 6150 6150 6150 6150 0
436 20241209 120400 413812800 6150 6130 6160 6130 1913
437 20241209 120300 402071840 6130 6130 6130 6130 0
438 20241209 120200 402071840 6130 6130 6130 6130 16
439 20241209 120100 401973760 6120 6120 6120 6120 0
440 20241209 120000 401973760 6120 6120 6120 6120 350
441 20241209 115900 399831760 6120 6120 6120 6120 0
442 20241209 115800 399831760 6120 6120 6120 6120 0
443 20241209 115700 399831760 6120 6120 6120 6120 5
444 20241209 115600 399801160 6120 6120 6120 6120 15
445 20241209 115500 399709360 6120 6120 6120 6120 1
446 20241209 115400 399703240 6130 6130 6130 6120 26
447 20241209 115300 399544060 6120 6120 6130 6110 1715
448 20241209 115200 389059840 6120 6120 6120 6120 27
449 20241209 115100 388894600 6120 6120 6120 6120 87
450 20241209 115000 388362160 6120 6120 6120 6120 18
451 20241209 114900 388252000 6120 6130 6130 6120 83
452 20241209 114800 387743250 6130 6130 6130 6120 164
453 20241209 114700 386737950 6140 6140 6140 6140 0
454 20241209 114600 386737950 6140 6140 6140 6140 0
455 20241209 114500 386737950 6140 6140 6140 6140 0
456 20241209 114400 386737950 6140 6120 6140 6120 142
457 20241209 114300 385867130 6110 6120 6130 6110 99
458 20241209 114200 385261230 6120 6120 6120 6120 176
459 20241209 114100 384184110 6120 6120 6120 6120 90
460 20241209 114000 383633310 6140 6130 6140 6130 120
461 20241209 113900 382897700 6140 6130 6140 6130 4
462 20241209 113800 382873160 6130 6130 6130 6130 53
463 20241209 113700 382548270 6130 6130 6130 6130 117
464 20241209 113600 381831060 6130 6130 6130 6130 34
465 20241209 113500 381622640 6130 6130 6130 6130 198
466 20241209 113400 380408900 6130 6130 6130 6130 12
467 20241209 113300 380335340 6130 6130 6130 6130 1
468 20241209 113200 380329210 6130 6130 6130 6130 19
469 20241209 113100 380212740 6130 6130 6130 6130 439
470 20241209 113000 377521670 6140 6140 6140 6140 0
471 20241209 112900 377521670 6140 6140 6140 6140 7
472 20241209 112800 377478690 6130 6110 6130 6110 134
473 20241209 112700 376657790 6120 6110 6120 6110 88
474 20241209 112600 376119940 6090 6100 6100 6090 141
475 20241209 112500 375260730 6090 6110 6110 6080 429
476 20241209 112400 372648060 6110 6090 6110 6090 2
477 20241209 112300 372635860 6100 6120 6130 6100 629
478 20241209 112200 368792530 6120 6120 6120 6120 20
479 20241209 112100 368670130 6120 6120 6120 6120 0
480 20241209 112000 368670130 6120 6120 6120 6120 10
481 20241209 111900 368608930 6130 6120 6130 6120 62
482 20241209 111800 368229290 6120 6110 6120 6110 2
483 20241209 111700 368217060 6110 6120 6120 6110 6
484 20241209 111600 368180380 6110 6110 6120 6110 1420
485 20241209 111500 359501100 6110 6110 6110 6110 2
486 20241209 111400 359488880 6110 6100 6110 6100 63
487 20241209 111300 359104150 6100 6090 6110 6090 165
488 20241209 111200 358098220 6100 6100 6100 6100 470
489 20241209 111100 355231220 6110 6110 6110 6110 0
490 20241209 111000 355231220 6110 6110 6110 6110 12
491 20241209 110900 355157900 6110 6110 6110 6110 10
492 20241209 110800 355096800 6100 6100 6100 6100 35
493 20241209 110700 354883300 6100 6100 6100 6100 180
494 20241209 110600 353785300 6110 6110 6110 6110 0
495 20241209 110500 353785300 6110 6110 6110 6110 1
496 20241209 110400 353779190 6110 6110 6110 6110 0
497 20241209 110300 353779190 6110 6110 6110 6100 21
498 20241209 110200 353651000 6120 6120 6120 6120 0
499 20241209 110100 353651000 6120 6120 6120 6110 5
500 20241209 110000 353620420 6100 6130 6130 6100 97
501 20241209 105900 353026070 6100 6120 6130 6100 64
502 20241209 105800 352634450 6100 6100 6130 6090 134
503 20241209 105700 351816370 6100 6100 6100 6100 9
504 20241209 105600 351761470 6090 6090 6090 6090 11
505 20241209 105500 351694480 6090 6100 6100 6090 35
506 20241209 105400 351481130 6100 6100 6100 6100 301
507 20241209 105300 349645030 6100 6110 6110 6100 45
508 20241209 105200 349370480 6110 6110 6110 6110 103
509 20241209 105100 348741150 6120 6120 6120 6110 8
510 20241209 105000 348692250 6120 6110 6120 6110 18
511 20241209 104900 348582200 6110 6110 6120 6110 8
512 20241209 104800 348533310 6110 6110 6110 6110 2
513 20241209 104700 348521090 6110 6120 6130 6110 99
514 20241209 104600 347916120 6130 6130 6130 6120 24
515 20241209 104500 347769210 6120 6120 6120 6120 16
516 20241209 104400 347671290 6120 6120 6130 6100 100
517 20241209 104300 347059300 6130 6100 6130 6100 66
518 20241209 104200 346656240 6100 6110 6120 6100 221
519 20241209 104100 345307930 6120 6140 6140 6120 383
520 20241209 104000 342961420 6140 6140 6150 6140 153
521 20241209 103900 342021990 6140 6140 6140 6140 0
522 20241209 103800 342021990 6140 6140 6140 6140 162
523 20241209 103700 341027310 6140 6130 6140 6130 47
524 20241209 103600 340739190 6130 6130 6130 6130 154
525 20241209 103500 339795170 6140 6140 6150 6140 67
526 20241209 103400 339383780 6140 6130 6140 6130 358
527 20241209 103300 337185800 6130 6130 6130 6130 40
528 20241209 103200 336940600 6130 6150 6150 6130 34
529 20241209 103100 336731810 6140 6110 6140 6100 176
530 20241209 103000 335655640 6110 6110 6110 6110 1
531 20241209 102900 335649530 6100 6100 6110 6090 232
532 20241209 102800 334236550 6110 6110 6110 6100 177
533 20241209 102700 333156380 6130 6130 6130 6110 699
534 20241209 102600 328883270 6130 6140 6140 6130 19
535 20241209 102500 328766710 6150 6140 6150 6140 63
536 20241209 102400 328379850 6140 6120 6140 6110 156
537 20241209 102300 327423360 6110 6100 6110 6100 445
538 20241209 102200 324705760 6100 6070 6100 6070 736
539 20241209 102100 320233300 6060 6060 6060 6060 17
540 20241209 102000 320130280 6060 6050 6060 6050 29
541 20241209 101900 319954680 6050 6060 6060 6050 293
542 20241209 101800 318181890 6060 6060 6060 6060 0
543 20241209 101700 318181890 6060 6060 6060 6060 160
544 20241209 101600 317212290 6070 6070 6070 6070 87
545 20241209 101500 316684200 6070 6050 6070 6050 141
546 20241209 101400 315829180 6060 6060 6060 6060 207
547 20241209 101300 314574760 6060 6060 6060 6060 186
548 20241209 101200 313447600 6050 6050 6050 6050 0
549 20241209 101100 313447600 6050 6050 6050 6050 285
550 20241209 101000 311723350 6040 6040 6040 6040 390
551 20241209 100900 309367750 6040 6040 6040 6040 11
552 20241209 100800 309301310 6030 6040 6040 6030 138
553 20241209 100700 308468660 6040 6040 6040 6040 0
554 20241209 100600 308468660 6040 6030 6040 6030 143
555 20241209 100500 307606360 6030 6030 6030 6030 388
556 20241209 100400 305266720 6020 6030 6030 6020 446
557 20241209 100300 302578340 6040 6030 6040 6030 407
558 20241209 100200 300120110 6030 6030 6030 6020 1012
559 20241209 100100 294017850 6030 6010 6030 6010 1326
560 20241209 100000 286034960 6010 6010 6020 6010 67
561 20241209 095900 285632280 6010 6020 6020 6010 180
562 20241209 095800 284550360 6020 6020 6020 6010 329
563 20241209 095700 282571140 6030 6000 6030 6000 2084
564 20241209 095600 270024450 6000 5970 6010 5970 3812
565 20241209 095500 247202750 5960 5970 5970 5960 58
566 20241209 095400 246857060 5950 5950 5970 5940 103
567 20241209 095300 246244670 5950 5980 5980 5950 1504
568 20241209 095200 237268050 5980 5980 5980 5980 44
569 20241209 095100 237004930 5980 5990 5990 5980 3
570 20241209 095000 236986980 5990 5990 5990 5990 36
571 20241209 094900 236771340 5990 5980 5990 5980 682
572 20241209 094800 232691950 5970 5970 5970 5970 1
573 20241209 094700 232685980 5980 5980 5980 5970 64
574 20241209 094600 232303670 5980 5960 5980 5960 140
575 20241209 094500 231467610 5960 5950 5960 5950 100
576 20241209 094400 230872230 5950 5960 5960 5950 611
577 20241209 094300 227236770 5960 5960 5960 5960 35
578 20241209 094200 227028170 5950 5980 5980 5950 1226
579 20241209 094100 219727830 5980 5990 5990 5980 580
580 20241209 094000 216259210 5990 6010 6010 5990 152
581 20241209 093900 215346470 6020 6000 6020 5990 2464
582 20241209 093800 200571250 6000 6000 6000 6000 246
583 20241209 093700 199095250 6000 6000 6010 6000 105
584 20241209 093600 198465200 5990 6000 6010 5990 39
585 20241209 093500 198231370 6000 6000 6010 6000 256
586 20241209 093400 196694360 6010 6000 6020 6000 14
587 20241209 093300 196610300 6000 6040 6040 6000 2282
588 20241209 093200 182896790 6040 6030 6040 6020 148
589 20241209 093100 182004280 6030 5990 6040 5990 187
590 20241209 093000 180877170 6000 6000 6020 5980 384
591 20241209 092900 178572090 6040 6010 6040 6010 647
592 20241209 092800 174671950 5990 6000 6020 5980 308
593 20241209 092700 172822040 6020 5960 6020 5960 808
594 20241209 092600 167986890 5960 5980 5980 5960 386
595 20241209 092500 165684240 5960 5960 5980 5960 624
596 20241209 092400 161960740 5960 6000 6000 5950 1177
597 20241209 092300 154930730 6000 6030 6040 6000 2694
598 20241209 092200 138742510 6030 6020 6030 6020 132
599 20241209 092100 137946600 6020 6030 6030 6020 187
600 20241209 092000 136820810 6020 6030 6040 6020 500
601 20241209 091900 133809900 6030 6030 6050 6020 957
602 20241209 091800 128045870 6030 6030 6040 6030 240
603 20241209 091700 126598370 6030 6020 6040 6020 1256
604 20241209 091600 119035670 6020 6030 6030 6020 419
605 20241209 091500 116511370 6030 6050 6060 6020 721
606 20241209 091400 112158630 6060 6080 6080 6050 541
607 20241209 091300 108881480 6080 6120 6120 6070 1369
608 20241209 091200 100545270 6120 6120 6140 6120 419
609 20241209 091100 97979790 6110 6090 6120 6090 729
610 20241209 091000 93537210 6080 6110 6110 6080 1404
611 20241209 090900 84977980 6120 6120 6120 6080 1953
612 20241209 090800 73079270 6120 6110 6150 6090 1149
613 20241209 090700 66046290 6110 6100 6160 6080 3219
614 20241209 090600 46410190 6100 6170 6180 6100 2946
615 20241209 090500 28380720 6190 6190 6190 6170 223
616 20241209 090400 27000800 6190 6210 6210 6180 317
617 20241209 090300 25037140 6230 6250 6260 6220 1083
618 20241209 090200 18294990 6250 6270 6300 6210 760
619 20241209 090100 13543980 6300 6310 6310 6300 829
620 20241209 090000 8315530 6320 6300 6390 6290 1309