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

621
035000/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,621 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,191900,194389240,6160,6160,6160,6160,722
20241209,191800,194389240,6160,6160,6160,6160,0
20241209,191700,194389240,6160,6160,6160,6160,0
20241209,191600,194389240,6160,6160,6160,6160,0
20241209,191500,194389240,6160,6160,6160,6160,0
20241209,191400,194389240,6160,6160,6160,6160,0
20241209,191300,194389240,6160,6160,6160,6160,0
20241209,191200,194389240,6160,6160,6160,6160,0
20241209,191100,194389240,6160,6160,6160,6160,0
20241209,191000,194389240,6160,6160,6160,6160,0
20241209,190900,194389240,6160,6160,6160,6160,0
20241209,190800,194389240,6160,6160,6160,6160,0
20241209,190700,194389240,6160,6160,6160,6160,0
20241209,190600,194389240,6160,6160,6160,6160,0
20241209,190500,194389240,6160,6160,6160,6160,0
20241209,190400,194389240,6160,6160,6160,6160,0
20241209,190300,194389240,6160,6160,6160,6160,0
20241209,190200,194389240,6160,6160,6160,6160,0
20241209,190100,194389240,6160,6160,6160,6160,0
20241209,190000,194389240,6160,6160,6160,6160,0
20241209,185900,194389240,6160,6160,6160,6160,0
20241209,185800,194389240,6160,6160,6160,6160,0
20241209,185700,194389240,6160,6160,6160,6160,0
20241209,185600,194389240,6160,6160,6160,6160,0
20241209,185500,194389240,6160,6160,6160,6160,0
20241209,185400,194389240,6160,6160,6160,6160,0
20241209,185300,194389240,6160,6160,6160,6160,0
20241209,185200,194389240,6160,6160,6160,6160,0
20241209,185100,194389240,6160,6160,6160,6160,0
20241209,185000,194389240,6160,6160,6160,6160,0
20241209,184900,194389240,6160,6160,6160,6160,722
20241209,184800,194389240,6160,6160,6160,6160,0
20241209,184700,194389240,6160,6160,6160,6160,0
20241209,184600,194389240,6160,6160,6160,6160,0
20241209,184500,194389240,6160,6160,6160,6160,0
20241209,184400,194389240,6160,6160,6160,6160,0
20241209,184300,194389240,6160,6160,6160,6160,0
20241209,184200,194389240,6160,6160,6160,6160,0
20241209,184100,194389240,6160,6160,6160,6160,0
20241209,184000,194389240,6160,6160,6160,6160,0
20241209,183900,194389240,6160,6160,6160,6160,0
20241209,183800,194389240,6160,6160,6160,6160,0
20241209,183700,194389240,6160,6160,6160,6160,0
20241209,183600,194389240,6160,6160,6160,6160,0
20241209,183500,194389240,6160,6160,6160,6160,0
20241209,183400,194389240,6160,6160,6160,6160,0
20241209,183300,194389240,6160,6160,6160,6160,0
20241209,183200,194389240,6160,6160,6160,6160,0
20241209,183100,194389240,6160,6160,6160,6160,0
20241209,183000,194389240,6160,6160,6160,6160,0
20241209,182900,194389240,6160,6160,6160,6160,0
20241209,182800,194389240,6160,6160,6160,6160,0
20241209,182700,194389240,6160,6160,6160,6160,0
20241209,182600,194389240,6160,6160,6160,6160,0
20241209,182500,194389240,6160,6160,6160,6160,0
20241209,182400,194389240,6160,6160,6160,6160,0
20241209,182300,194389240,6160,6160,6160,6160,0
20241209,182200,194389240,6160,6160,6160,6160,0
20241209,182100,194389240,6160,6160,6160,6160,0
20241209,182000,194389240,6160,6160,6160,6160,0
20241209,181900,194389240,6160,6160,6160,6160,722
20241209,181800,194389240,6160,6160,6160,6160,0
20241209,181700,194389240,6160,6160,6160,6160,0
20241209,181600,194389240,6160,6160,6160,6160,0
20241209,181500,194389240,6160,6160,6160,6160,0
20241209,181400,194389240,6160,6160,6160,6160,0
20241209,181300,194389240,6160,6160,6160,6160,0
20241209,181200,194389240,6160,6160,6160,6160,0
20241209,181100,194389240,6160,6160,6160,6160,0
20241209,181000,194389240,6160,6160,6160,6160,0
20241209,180900,194389240,6160,6160,6160,6160,0
20241209,180800,194389240,6160,6160,6160,6160,0
20241209,180700,194389240,6160,6160,6160,6160,0
20241209,180600,194389240,6160,6160,6160,6160,0
20241209,180500,194389240,6160,6160,6160,6160,0
20241209,180400,194389240,6160,6160,6160,6160,0
20241209,180300,194389240,6160,6160,6160,6160,0
20241209,180200,194389240,6160,6160,6160,6160,0
20241209,180100,194389240,6160,6160,6160,6160,0
20241209,180000,194389240,6160,6160,6160,6160,0
20241209,175900,194389240,6160,6160,6160,6160,0
20241209,175800,194389240,6160,6160,6160,6160,0
20241209,175700,194389240,6160,6160,6160,6160,0
20241209,175600,194389240,6160,6160,6160,6160,0
20241209,175500,194389240,6160,6160,6160,6160,0
20241209,175400,194389240,6160,6160,6160,6160,0
20241209,175300,194389240,6160,6160,6160,6160,0
20241209,175200,194389240,6160,6160,6160,6160,0
20241209,175100,194389240,6160,6160,6160,6160,0
20241209,175000,194389240,6160,6160,6160,6160,0
20241209,174900,194389240,6160,6160,6160,6160,722
20241209,174800,194389240,6160,6160,6160,6160,0
20241209,174700,194389240,6160,6160,6160,6160,0
20241209,174600,194389240,6160,6160,6160,6160,0
20241209,174500,194389240,6160,6160,6160,6160,0
20241209,174400,194389240,6160,6160,6160,6160,0
20241209,174300,194389240,6160,6160,6160,6160,0
20241209,174200,194389240,6160,6160,6160,6160,0
20241209,174100,194389240,6160,6160,6160,6160,0
20241209,174000,194389240,6160,6160,6160,6160,0
20241209,173900,194389240,6160,6160,6160,6160,0
20241209,173800,194389240,6160,6160,6160,6160,0
20241209,173700,194389240,6160,6160,6160,6160,0
20241209,173600,194389240,6160,6160,6160,6160,0
20241209,173500,194389240,6160,6160,6160,6160,0
20241209,173400,194389240,6160,6160,6160,6160,0
20241209,173300,194389240,6160,6160,6160,6160,0
20241209,173200,194389240,6160,6160,6160,6160,0
20241209,173100,194389240,6160,6160,6160,6160,0
20241209,173000,194389240,6160,6160,6160,6160,0
20241209,172900,194389240,6160,6160,6160,6160,0
20241209,172800,194389240,6160,6160,6160,6160,0
20241209,172700,194389240,6160,6160,6160,6160,0
20241209,172600,194389240,6160,6160,6160,6160,0
20241209,172500,194389240,6160,6160,6160,6160,0
20241209,172400,194389240,6160,6160,6160,6160,0
20241209,172300,194389240,6160,6160,6160,6160,0
20241209,172200,194389240,6160,6160,6160,6160,0
20241209,172100,194389240,6160,6160,6160,6160,0
20241209,172000,194389240,6160,6160,6160,6160,0
20241209,171900,194389240,6160,6160,6160,6160,722
20241209,171800,194389240,6160,6160,6160,6160,0
20241209,171700,194389240,6160,6160,6160,6160,0
20241209,171600,194389240,6160,6160,6160,6160,0
20241209,171500,194389240,6160,6160,6160,6160,0
20241209,171400,194389240,6160,6160,6160,6160,0
20241209,171300,194389240,6160,6160,6160,6160,0
20241209,171200,194389240,6160,6160,6160,6160,0
20241209,171100,194389240,6160,6160,6160,6160,0
20241209,171000,194389240,6160,6160,6160,6160,0
20241209,170900,194389240,6160,6160,6160,6160,0
20241209,170800,194389240,6160,6160,6160,6160,0
20241209,170700,194389240,6160,6160,6160,6160,0
20241209,170600,194389240,6160,6160,6160,6160,0
20241209,170500,194389240,6160,6160,6160,6160,0
20241209,170400,194389240,6160,6160,6160,6160,0
20241209,170300,194389240,6160,6160,6160,6160,0
20241209,170200,194389240,6160,6160,6160,6160,0
20241209,170100,194389240,6160,6160,6160,6160,0
20241209,170000,194389240,6160,6160,6160,6160,0
20241209,165900,194389240,6160,6160,6160,6160,0
20241209,165800,194389240,6160,6160,6160,6160,0
20241209,165700,194389240,6160,6160,6160,6160,0
20241209,165600,194389240,6160,6160,6160,6160,0
20241209,165500,194389240,6160,6160,6160,6160,0
20241209,165400,194389240,6160,6160,6160,6160,0
20241209,165300,194389240,6160,6160,6160,6160,0
20241209,165200,194389240,6160,6160,6160,6160,0
20241209,165100,194389240,6160,6160,6160,6160,0
20241209,165000,194389240,6160,6160,6160,6160,0
20241209,164900,194389240,6160,6160,6160,6160,722
20241209,164800,194389240,6160,6160,6160,6160,0
20241209,164700,194389240,6160,6160,6160,6160,0
20241209,164600,194389240,6160,6160,6160,6160,0
20241209,164500,194389240,6160,6160,6160,6160,0
20241209,164400,194389240,6160,6160,6160,6160,0
20241209,164300,194389240,6160,6160,6160,6160,0
20241209,164200,194389240,6160,6160,6160,6160,0
20241209,164100,194389240,6160,6160,6160,6160,0
20241209,164000,194389240,6160,6160,6160,6160,0
20241209,163900,194389240,6160,6160,6160,6160,0
20241209,163800,194389240,6160,6160,6160,6160,0
20241209,163700,194389240,6160,6160,6160,6160,0
20241209,163600,194389240,6160,6160,6160,6160,0
20241209,163500,194389240,6160,6160,6160,6160,0
20241209,163400,194389240,6160,6160,6160,6160,0
20241209,163300,194389240,6160,6160,6160,6160,0
20241209,163200,194389240,6160,6160,6160,6160,0
20241209,163100,194389240,6160,6160,6160,6160,0
20241209,163000,194389240,6160,6160,6160,6160,0
20241209,162900,194389240,6160,6160,6160,6160,0
20241209,162800,194389240,6160,6160,6160,6160,0
20241209,162700,194389240,6160,6160,6160,6160,0
20241209,162600,194389240,6160,6160,6160,6160,0
20241209,162500,194389240,6160,6160,6160,6160,0
20241209,162400,194389240,6160,6160,6160,6160,0
20241209,162300,194389240,6160,6160,6160,6160,0
20241209,162200,194389240,6160,6160,6160,6160,0
20241209,162100,194389240,6160,6160,6160,6160,0
20241209,162000,194389240,6160,6160,6160,6160,0
20241209,161900,194389240,6160,6160,6160,6160,722
20241209,161800,194389240,6160,6160,6160,6160,0
20241209,161700,194389240,6160,6160,6160,6160,0
20241209,161600,194389240,6160,6160,6160,6160,0
20241209,161500,194389240,6160,6160,6160,6160,0
20241209,161400,194389240,6160,6160,6160,6160,0
20241209,161300,194389240,6160,6160,6160,6160,0
20241209,161200,194389240,6160,6160,6160,6160,0
20241209,161100,194389240,6160,6160,6160,6160,0
20241209,161000,194389240,6160,6160,6160,6160,0
20241209,160900,194389240,6160,6160,6160,6160,0
20241209,160800,194389240,6160,6160,6160,6160,0
20241209,160700,194389240,6160,6160,6160,6160,0
20241209,160600,194389240,6160,6160,6160,6160,0
20241209,160500,194389240,6160,6160,6160,6160,0
20241209,160400,194389240,6160,6160,6160,6160,0
20241209,160300,194389240,6160,6160,6160,6160,0
20241209,160200,194389240,6160,6160,6160,6160,0
20241209,160100,194389240,6160,6160,6160,6160,0
20241209,160000,194389240,6160,6160,6160,6160,0
20241209,155900,194389240,6160,6160,6160,6160,0
20241209,155800,194389240,6160,6160,6160,6160,0
20241209,155700,194389240,6160,6160,6160,6160,0
20241209,155600,194389240,6160,6160,6160,6160,0
20241209,155500,194389240,6160,6160,6160,6160,0
20241209,155400,194389240,6160,6160,6160,6160,0
20241209,155300,194389240,6160,6160,6160,6160,0
20241209,155200,194389240,6160,6160,6160,6160,0
20241209,155100,194389240,6160,6160,6160,6160,0
20241209,155000,194389240,6160,6160,6160,6160,0
20241209,154900,194389240,6160,6160,6160,6160,722
20241209,154800,194389240,6160,6160,6160,6160,0
20241209,154700,194389240,6160,6160,6160,6160,0
20241209,154600,194389240,6160,6160,6160,6160,0
20241209,154500,194389240,6160,6160,6160,6160,0
20241209,154400,194389240,6160,6160,6160,6160,0
20241209,154300,194389240,6160,6160,6160,6160,0
20241209,154200,194389240,6160,6160,6160,6160,0
20241209,154100,194389240,6160,6160,6160,6160,0
20241209,154000,194389240,6160,6160,6160,6160,0
20241209,153900,194389240,6160,6160,6160,6160,0
20241209,153800,194389240,6160,6160,6160,6160,0
20241209,153700,194389240,6160,6160,6160,6160,0
20241209,153600,194389240,6160,6160,6160,6160,0
20241209,153500,194389240,6160,6160,6160,6160,0
20241209,153400,194389240,6160,6160,6160,6160,0
20241209,153300,194389240,6160,6160,6160,6160,0
20241209,153200,194389240,6160,6160,6160,6160,0
20241209,153100,194389240,6160,6160,6160,6160,0
20241209,153000,194389240,6160,6160,6160,6160,722
20241209,152900,189941720,6170,6170,6170,6170,0
20241209,152800,189941720,6170,6170,6170,6170,0
20241209,152700,189941720,6170,6170,6170,6170,0
20241209,152600,189941720,6170,6170,6170,6170,0
20241209,152500,189941720,6170,6170,6170,6170,0
20241209,152400,189941720,6170,6170,6170,6170,0
20241209,152300,189941720,6170,6170,6170,6170,0
20241209,152200,189941720,6170,6170,6170,6170,0
20241209,152100,189941720,6170,6170,6170,6170,0
20241209,152000,189941720,6170,6170,6170,6170,0
20241209,151900,189941720,6170,6180,6180,6170,395
20241209,151800,187504270,6180,6180,6180,6180,3
20241209,151700,187485730,6180,6180,6180,6180,37
20241209,151600,187257070,6170,6170,6170,6170,11
20241209,151500,187189200,6180,6180,6180,6180,0
20241209,151400,187189200,6180,6180,6180,6180,85
20241209,151300,186663900,6180,6180,6180,6180,3
20241209,151200,186645360,6180,6180,6180,6180,123
20241209,151100,185885220,6190,6190,6190,6190,97
20241209,151000,185284790,6190,6190,6190,6190,0
20241209,150900,185284790,6190,6190,6190,6190,0
20241209,150800,185284790,6190,6190,6190,6190,1
20241209,150700,185278600,6190,6190,6190,6190,2
20241209,150600,185266220,6190,6190,6190,6190,0
20241209,150500,185266220,6190,6190,6190,6190,1
20241209,150400,185260030,6190,6190,6190,6190,0
20241209,150300,185260030,6190,6190,6190,6190,1
20241209,150200,185253840,6180,6180,6180,6180,3
20241209,150100,185235300,6170,6180,6180,6170,17
20241209,150000,185130400,6180,6180,6180,6180,0
20241209,145900,185130400,6180,6180,6180,6180,0
20241209,145800,185130400,6180,6180,6180,6180,0
20241209,145700,185130400,6180,6180,6180,6180,6
20241209,145600,185093320,6180,6180,6180,6180,0
20241209,145500,185093320,6180,6180,6180,6180,0
20241209,145400,185093320,6180,6180,6180,6180,5
20241209,145300,185062420,6180,6180,6180,6180,1
20241209,145200,185056240,6170,6180,6180,6170,1732
20241209,145100,174368480,6190,6190,6190,6190,0
20241209,145000,174368480,6190,6190,6190,6190,0
20241209,144900,174368480,6190,6190,6190,6190,0
20241209,144800,174368480,6190,6190,6190,6190,0
20241209,144700,174368480,6190,6190,6190,6190,0
20241209,144600,174368480,6190,6190,6190,6190,0
20241209,144500,174368480,6190,6190,6190,6190,0
20241209,144400,174368480,6190,6190,6190,6190,5
20241209,144300,174337530,6190,6190,6190,6190,0
20241209,144200,174337530,6190,6190,6190,6190,100
20241209,144100,173718530,6190,6190,6190,6190,5
20241209,144000,173687580,6180,6180,6180,6180,0
20241209,143900,173687580,6180,6180,6180,6180,0
20241209,143800,173687580,6180,6180,6180,6180,0
20241209,143700,173687580,6180,6180,6180,6180,0
20241209,143600,173687580,6180,6180,6180,6180,0
20241209,143500,173687580,6180,6180,6180,6180,0
20241209,143400,173687580,6180,6180,6180,6180,0
20241209,143300,173687580,6180,6180,6180,6180,0
20241209,143200,173687580,6180,6180,6180,6180,0
20241209,143100,173687580,6180,6180,6180,6180,94
20241209,143000,173106660,6180,6180,6180,6180,0
20241209,142900,173106660,6180,6180,6180,6180,0
20241209,142800,173106660,6180,6180,6180,6180,0
20241209,142700,173106660,6180,6180,6180,6180,0
20241209,142600,173106660,6180,6180,6180,6180,0
20241209,142500,173106660,6180,6180,6180,6180,0
20241209,142400,173106660,6180,6180,6180,6180,37
20241209,142300,172878000,6170,6170,6170,6170,0
20241209,142200,172878000,6170,6170,6170,6170,0
20241209,142100,172878000,6170,6170,6170,6170,0
20241209,142000,172878000,6170,6170,6170,6170,0
20241209,141900,172878000,6170,6170,6170,6170,1
20241209,141800,172871830,6160,6160,6160,6160,0
20241209,141700,172871830,6160,6160,6160,6160,50
20241209,141600,172563830,6160,6160,6160,6160,0
20241209,141500,172563830,6160,6160,6160,6160,0
20241209,141400,172563830,6160,6160,6160,6160,2
20241209,141300,172551510,6150,6150,6150,6150,206
20241209,141200,171284610,6150,6160,6160,6150,692
20241209,141100,167026940,6150,6150,6150,6150,0
20241209,141000,167026940,6150,6170,6170,6150,908
20241209,140900,161427980,6180,6180,6180,6180,10
20241209,140800,161366180,6180,6180,6180,6180,10
20241209,140700,161304380,6180,6180,6180,6180,50
20241209,140600,160995380,6180,6180,6180,6180,268
20241209,140500,159339140,6190,6190,6190,6190,0
20241209,140400,159339140,6190,6190,6190,6190,0
20241209,140300,159339140,6190,6190,6190,6190,0
20241209,140200,159339140,6190,6190,6190,6190,0
20241209,140100,159339140,6190,6190,6190,6190,53
20241209,140000,159011070,6190,6190,6190,6190,10
20241209,135900,158949170,6190,6190,6190,6190,6
20241209,135800,158912030,6190,6190,6190,6190,32
20241209,135700,158713950,6200,6200,6200,6200,0
20241209,135600,158713950,6200,6200,6200,6200,0
20241209,135500,158713950,6200,6200,6200,6200,25
20241209,135400,158558950,6200,6200,6200,6200,2
20241209,135300,158546550,6200,6200,6200,6200,0
20241209,135200,158546550,6200,6200,6200,6200,0
20241209,135100,158546550,6200,6200,6200,6200,0
20241209,135000,158546550,6200,6200,6200,6200,1
20241209,134900,158540350,6200,6200,6200,6200,17
20241209,134800,158434950,6190,6190,6190,6190,0
20241209,134700,158434950,6190,6190,6190,6190,0
20241209,134600,158434950,6190,6190,6190,6190,1470
20241209,134500,149335650,6180,6180,6180,6180,0
20241209,134400,149335650,6180,6180,6180,6180,0
20241209,134300,149335650,6180,6180,6180,6180,0
20241209,134200,149335650,6180,6180,6180,6180,0
20241209,134100,149335650,6180,6200,6200,6180,1073
20241209,134000,142700240,6200,6200,6200,6200,10
20241209,133900,142638240,6200,6200,6200,6200,0
20241209,133800,142638240,6200,6200,6200,6200,26
20241209,133700,142477040,6200,6200,6200,6200,0
20241209,133600,142477040,6200,6200,6200,6200,0
20241209,133500,142477040,6200,6200,6200,6200,0
20241209,133400,142477040,6200,6200,6200,6200,50
20241209,133300,142167040,6200,6200,6200,6200,23
20241209,133200,142024440,6200,6200,6200,6200,20
20241209,133100,141900440,6200,6200,6200,6200,21
20241209,133000,141770240,6200,6200,6200,6200,0
20241209,132900,141770240,6200,6200,6200,6200,485
20241209,132800,138763240,6210,6210,6210,6210,5
20241209,132700,138732190,6210,6210,6210,6210,434
20241209,132600,136037050,6220,6220,6220,6220,0
20241209,132500,136037050,6220,6220,6220,6220,0
20241209,132400,136037050,6220,6220,6220,6220,1
20241209,132300,136030830,6220,6220,6220,6220,11
20241209,132200,135962410,6220,6220,6220,6220,0
20241209,132100,135962410,6220,6220,6220,6220,0
20241209,132000,135962410,6220,6220,6220,6220,0
20241209,131900,135962410,6220,6220,6220,6220,0
20241209,131800,135962410,6220,6210,6220,6210,13
20241209,131700,135881580,6210,6210,6210,6210,0
20241209,131600,135881580,6210,6210,6210,6210,22
20241209,131500,135744960,6220,6220,6220,6220,0
20241209,131400,135744960,6220,6220,6220,6220,0
20241209,131300,135744960,6220,6220,6220,6220,0
20241209,131200,135744960,6220,6220,6220,6220,300
20241209,131100,133878960,6210,6210,6210,6210,0
20241209,131000,133878960,6210,6210,6210,6210,0
20241209,130900,133878960,6210,6210,6210,6210,22
20241209,130800,133742340,6220,6220,6220,6220,0
20241209,130700,133742340,6220,6220,6220,6220,0
20241209,130600,133742340,6220,6220,6220,6220,0
20241209,130500,133742340,6220,6220,6220,6220,10
20241209,130400,133680140,6220,6220,6220,6220,0
20241209,130300,133680140,6220,6220,6220,6220,0
20241209,130200,133680140,6220,6220,6220,6220,0
20241209,130100,133680140,6220,6220,6220,6220,50
20241209,130000,133369140,6210,6210,6210,6210,0
20241209,125900,133369140,6210,6210,6210,6210,0
20241209,125800,133369140,6210,6210,6210,6210,0
20241209,125700,133369140,6210,6210,6210,6210,0
20241209,125600,133369140,6210,6210,6210,6210,0
20241209,125500,133369140,6210,6210,6210,6210,0
20241209,125400,133369140,6210,6210,6210,6210,0
20241209,125300,133369140,6210,6210,6210,6210,69
20241209,125200,132940650,6210,6220,6220,6200,259
20241209,125100,131333090,6240,6240,6240,6240,0
20241209,125000,131333090,6240,6240,6240,6240,0
20241209,124900,131333090,6240,6240,6240,6240,0
20241209,124800,131333090,6240,6240,6240,6240,0
20241209,124700,131333090,6240,6240,6240,6240,0
20241209,124600,131333090,6240,6240,6240,6240,0
20241209,124500,131333090,6240,6240,6240,6200,6008
20241209,124400,93981330,6240,6240,6240,6240,0
20241209,124300,93981330,6240,6240,6240,6240,0
20241209,124200,93981330,6240,6240,6240,6240,0
20241209,124100,93981330,6240,6240,6240,6240,0
20241209,124000,93981330,6240,6240,6240,6240,0
20241209,123900,93981330,6240,6240,6240,6240,0
20241209,123800,93981330,6240,6240,6240,6240,5
20241209,123700,93950130,6240,6240,6240,6240,0
20241209,123600,93950130,6240,6240,6240,6240,0
20241209,123500,93950130,6240,6240,6240,6240,0
20241209,123400,93950130,6240,6240,6240,6240,0
20241209,123300,93950130,6240,6240,6240,6240,0
20241209,123200,93950130,6240,6240,6240,6240,0
20241209,123100,93950130,6240,6240,6240,6240,0
20241209,123000,93950130,6240,6240,6240,6240,0
20241209,122900,93950130,6240,6240,6240,6240,0
20241209,122800,93950130,6240,6240,6240,6240,0
20241209,122700,93950130,6240,6240,6240,6240,0
20241209,122600,93950130,6240,6240,6240,6240,20
20241209,122500,93825330,6230,6230,6230,6230,0
20241209,122400,93825330,6230,6230,6230,6230,0
20241209,122300,93825330,6230,6230,6230,6230,0
20241209,122200,93825330,6230,6230,6230,6230,0
20241209,122100,93825330,6230,6230,6230,6230,0
20241209,122000,93825330,6230,6240,6240,6230,3
20241209,121900,93806620,6240,6250,6250,6240,219
20241209,121800,92438060,6250,6250,6250,6250,0
20241209,121700,92438060,6250,6250,6250,6250,0
20241209,121600,92438060,6250,6250,6250,6250,3
20241209,121500,92419310,6240,6240,6240,6240,0
20241209,121400,92419310,6240,6240,6240,6240,0
20241209,121300,92419310,6240,6240,6240,6240,1
20241209,121200,92413070,6230,6230,6230,6230,0
20241209,121100,92413070,6230,6230,6230,6230,0
20241209,121000,92413070,6230,6230,6230,6230,0
20241209,120900,92413070,6230,6230,6230,6230,0
20241209,120800,92413070,6230,6230,6230,6230,0
20241209,120700,92413070,6230,6230,6230,6230,0
20241209,120600,92413070,6230,6230,6230,6230,0
20241209,120500,92413070,6230,6240,6240,6230,20
20241209,120400,92288400,6240,6240,6240,6240,0
20241209,120300,92288400,6240,6250,6250,6240,300
20241209,120200,90415400,6240,6240,6240,6240,5
20241209,120100,90384200,6240,6240,6240,6240,0
20241209,120000,90384200,6240,6240,6240,6240,0
20241209,115900,90384200,6240,6240,6240,6240,0
20241209,115800,90384200,6240,6240,6240,6240,0
20241209,115700,90384200,6240,6240,6240,6240,0
20241209,115600,90384200,6240,6240,6240,6240,0
20241209,115500,90384200,6240,6240,6240,6240,0
20241209,115400,90384200,6240,6240,6240,6240,16
20241209,115300,90284360,6230,6230,6230,6230,200
20241209,115200,89038360,6230,6230,6230,6230,2
20241209,115100,89025900,6230,6270,6270,6230,2576
20241209,115000,72952840,6270,6270,6270,6270,0
20241209,114900,72952840,6270,6270,6270,6270,0
20241209,114800,72952840,6270,6270,6270,6270,0
20241209,114700,72952840,6270,6270,6270,6270,156
20241209,114600,71974720,6270,6270,6270,6270,1
20241209,114500,71968450,6240,6240,6240,6240,0
20241209,114400,71968450,6240,6240,6240,6240,0
20241209,114300,71968450,6240,6240,6240,6240,0
20241209,114200,71968450,6240,6240,6240,6240,0
20241209,114100,71968450,6240,6240,6240,6240,0
20241209,114000,71968450,6240,6240,6240,6240,0
20241209,113900,71968450,6240,6240,6240,6240,0
20241209,113800,71968450,6240,6240,6240,6240,0
20241209,113700,71968450,6240,6240,6240,6240,0
20241209,113600,71968450,6240,6240,6240,6240,0
20241209,113500,71968450,6240,6260,6260,6240,1577
20241209,113400,62118790,6270,6270,6270,6270,0
20241209,113300,62118790,6270,6270,6270,6270,0
20241209,113200,62118790,6270,6270,6270,6270,0
20241209,113100,62118790,6270,6270,6270,6270,0
20241209,113000,62118790,6270,6270,6270,6270,0
20241209,112900,62118790,6270,6270,6270,6270,0
20241209,112800,62118790,6270,6270,6270,6270,1
20241209,112700,62112520,6270,6270,6270,6270,0
20241209,112600,62112520,6270,6270,6270,6270,0
20241209,112500,62112520,6270,6270,6270,6270,0
20241209,112400,62112520,6270,6270,6270,6270,0
20241209,112300,62112520,6270,6270,6270,6270,0
20241209,112200,62112520,6270,6270,6270,6270,0
20241209,112100,62112520,6270,6270,6270,6270,0
20241209,112000,62112520,6270,6270,6270,6270,0
20241209,111900,62112520,6270,6270,6270,6270,0
20241209,111800,62112520,6270,6270,6270,6270,0
20241209,111700,62112520,6270,6270,6270,6270,0
20241209,111600,62112520,6270,6270,6270,6270,0
20241209,111500,62112520,6270,6270,6270,6270,2
20241209,111400,62099980,6260,6260,6260,6260,0
20241209,111300,62099980,6260,6260,6260,6260,1
20241209,111200,62093720,6260,6260,6260,6260,0
20241209,111100,62093720,6260,6260,6260,6260,0
20241209,111000,62093720,6260,6260,6260,6260,0
20241209,110900,62093720,6260,6260,6260,6260,0
20241209,110800,62093720,6260,6260,6260,6260,0
20241209,110700,62093720,6260,6260,6260,6260,0
20241209,110600,62093720,6260,6260,6260,6260,0
20241209,110500,62093720,6260,6260,6260,6260,0
20241209,110400,62093720,6260,6260,6260,6260,0
20241209,110300,62093720,6260,6260,6260,6260,0
20241209,110200,62093720,6260,6260,6260,6260,0
20241209,110100,62093720,6260,6260,6260,6260,1
20241209,110000,62087460,6270,6270,6270,6270,0
20241209,105900,62087460,6270,6270,6270,6270,0
20241209,105800,62087460,6270,6270,6270,6270,0
20241209,105700,62087460,6270,6270,6270,6270,4
20241209,105600,62062380,6280,6280,6280,6280,0
20241209,105500,62062380,6280,6280,6280,6280,0
20241209,105400,62062380,6280,6280,6280,6280,0
20241209,105300,62062380,6280,6280,6280,6280,0
20241209,105200,62062380,6280,6280,6280,6280,100
20241209,105100,61434380,6280,6280,6280,6280,0
20241209,105000,61434380,6280,6280,6280,6280,0
20241209,104900,61434380,6280,6280,6280,6280,0
20241209,104800,61434380,6280,6280,6280,6280,0
20241209,104700,61434380,6280,6280,6280,6280,0
20241209,104600,61434380,6280,6280,6280,6280,100
20241209,104500,60806380,6280,6280,6280,6280,0
20241209,104400,60806380,6280,6280,6280,6280,0
20241209,104300,60806380,6280,6280,6280,6280,0
20241209,104200,60806380,6280,6280,6280,6280,0
20241209,104100,60806380,6280,6280,6280,6280,0
20241209,104000,60806380,6280,6280,6280,6280,0
20241209,103900,60806380,6280,6280,6280,6280,110
20241209,103800,60115580,6270,6270,6270,6270,0
20241209,103700,60115580,6270,6270,6270,6270,0
20241209,103600,60115580,6270,6270,6270,6270,0
20241209,103500,60115580,6270,6270,6270,6270,120
20241209,103400,59363180,6270,6270,6270,6270,1
20241209,103300,59356910,6260,6260,6260,6260,100
20241209,103200,58730910,6260,6260,6260,6260,0
20241209,103100,58730910,6260,6260,6260,6260,0
20241209,103000,58730910,6260,6260,6260,6260,0
20241209,102900,58730910,6260,6260,6260,6260,0
20241209,102800,58730910,6260,6260,6260,6260,2
20241209,102700,58718390,6260,6260,6260,6260,2
20241209,102600,58705870,6260,6260,6260,6260,3
20241209,102500,58687090,6260,6260,6260,6260,0
20241209,102400,58687090,6260,6260,6260,6260,0
20241209,102300,58687090,6260,6250,6260,6250,115
20241209,102200,57968330,6250,6250,6250,6250,13
20241209,102100,57887080,6240,6240,6240,6240,0
20241209,102000,57887080,6240,6240,6240,6240,191
20241209,101900,56695240,6250,6250,6250,6250,0
20241209,101800,56695240,6250,6250,6250,6250,0
20241209,101700,56695240,6250,6250,6250,6250,100
20241209,101600,56070240,6250,6250,6250,6250,0
20241209,101500,56070240,6250,6250,6250,6250,122
20241209,101400,55307740,6250,6250,6250,6250,2
20241209,101300,55295240,6250,6250,6250,6250,30
20241209,101200,55107740,6250,6250,6250,6250,10
20241209,101100,55045240,6250,6250,6250,6250,4
20241209,101000,55020240,6250,6250,6250,6250,3
20241209,100900,55001490,6250,6250,6250,6250,0
20241209,100800,55001490,6250,6250,6250,6250,0
20241209,100700,55001490,6250,6250,6250,6250,0
20241209,100600,55001490,6250,6260,6260,6250,23
20241209,100500,54857650,6270,6270,6270,6270,0
20241209,100400,54857650,6270,6270,6270,6270,10
20241209,100300,54794950,6270,6270,6270,6270,0
20241209,100200,54794950,6270,6270,6270,6270,1
20241209,100100,54788680,6270,6260,6270,6260,356
20241209,100000,52557560,6240,6240,6240,6240,0
20241209,095900,52557560,6240,6250,6250,6240,289
20241209,095800,50752130,6260,6260,6260,6260,0
20241209,095700,50752130,6260,6260,6260,6260,0
20241209,095600,50752130,6260,6260,6260,6260,54
20241209,095500,50414090,6270,6270,6270,6270,57
20241209,095400,50056700,6270,6270,6270,6270,0
20241209,095300,50056700,6270,6270,6270,6270,0
20241209,095200,50056700,6270,6270,6270,6270,0
20241209,095100,50056700,6270,6270,6270,6270,0
20241209,095000,50056700,6270,6270,6270,6270,0
20241209,094900,50056700,6270,6270,6270,6270,0
20241209,094800,50056700,6270,6270,6270,6270,0
20241209,094700,50056700,6270,6270,6270,6270,0
20241209,094600,50056700,6270,6270,6270,6270,0
20241209,094500,50056700,6270,6270,6270,6270,0
20241209,094400,50056700,6270,6270,6270,6270,3
20241209,094300,50037890,6260,6260,6260,6260,0
20241209,094200,50037890,6260,6260,6260,6260,707
20241209,094100,45612070,6260,6260,6260,6260,613
20241209,094000,41774690,6260,6260,6260,6260,13
20241209,093900,41693310,6250,6250,6250,6250,0
20241209,093800,41693310,6250,6250,6250,6250,663
20241209,093700,37549560,6240,6240,6240,6240,35
20241209,093600,37331160,6230,6230,6230,6230,0
20241209,093500,37331160,6230,6240,6240,6230,313
20241209,093400,35379720,6240,6240,6240,6240,0
20241209,093300,35379720,6240,6240,6240,6240,0
20241209,093200,35379720,6240,6240,6240,6240,0
20241209,093100,35379720,6240,6240,6240,6240,0
20241209,093000,35379720,6240,6240,6240,6240,95
20241209,092900,34786920,6250,6250,6250,6250,5
20241209,092800,34755670,6250,6250,6250,6250,10
20241209,092700,34693170,6240,6240,6240,6240,0
20241209,092600,34693170,6240,6240,6240,6240,0
20241209,092500,34693170,6240,6240,6240,6240,10
20241209,092400,34630770,6250,6250,6250,6250,111
20241209,092300,33937020,6250,6250,6250,6250,1
20241209,092200,33930770,6250,6250,6250,6250,0
20241209,092100,33930770,6250,6250,6250,6250,0
20241209,092000,33930770,6250,6280,6280,6240,3939
20241209,091900,9287570,6280,6280,6280,6280,0
20241209,091800,9287570,6280,6280,6280,6280,0
20241209,091700,9287570,6280,6280,6280,6280,0
20241209,091600,9287570,6280,6280,6280,6280,190
20241209,091500,8094370,6290,6290,6290,6290,0
20241209,091400,8094370,6290,6290,6290,6290,1
20241209,091300,8088080,6290,6290,6290,6290,5
20241209,091200,8056630,6290,6290,6290,6290,1
20241209,091100,8050340,6280,6280,6280,6280,0
20241209,091000,8050340,6280,6280,6280,6280,0
20241209,090900,8050340,6280,6290,6290,6280,186
20241209,090800,6881400,6290,6290,6290,6290,0
20241209,090700,6881400,6290,6290,6290,6290,0
20241209,090600,6881400,6290,6290,6290,6290,1
20241209,090500,6875110,6300,6300,6300,6300,52
20241209,090400,6547510,6300,6300,6300,6300,0
20241209,090300,6547510,6300,6300,6300,6300,56
20241209,090200,6194710,6300,6300,6300,6300,0
20241209,090100,6194710,6300,6300,6300,6300,1
20241209,090000,6188410,6300,6310,6310,6290,982
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 191900 194389240 6160 6160 6160 6160 722
3 20241209 191800 194389240 6160 6160 6160 6160 0
4 20241209 191700 194389240 6160 6160 6160 6160 0
5 20241209 191600 194389240 6160 6160 6160 6160 0
6 20241209 191500 194389240 6160 6160 6160 6160 0
7 20241209 191400 194389240 6160 6160 6160 6160 0
8 20241209 191300 194389240 6160 6160 6160 6160 0
9 20241209 191200 194389240 6160 6160 6160 6160 0
10 20241209 191100 194389240 6160 6160 6160 6160 0
11 20241209 191000 194389240 6160 6160 6160 6160 0
12 20241209 190900 194389240 6160 6160 6160 6160 0
13 20241209 190800 194389240 6160 6160 6160 6160 0
14 20241209 190700 194389240 6160 6160 6160 6160 0
15 20241209 190600 194389240 6160 6160 6160 6160 0
16 20241209 190500 194389240 6160 6160 6160 6160 0
17 20241209 190400 194389240 6160 6160 6160 6160 0
18 20241209 190300 194389240 6160 6160 6160 6160 0
19 20241209 190200 194389240 6160 6160 6160 6160 0
20 20241209 190100 194389240 6160 6160 6160 6160 0
21 20241209 190000 194389240 6160 6160 6160 6160 0
22 20241209 185900 194389240 6160 6160 6160 6160 0
23 20241209 185800 194389240 6160 6160 6160 6160 0
24 20241209 185700 194389240 6160 6160 6160 6160 0
25 20241209 185600 194389240 6160 6160 6160 6160 0
26 20241209 185500 194389240 6160 6160 6160 6160 0
27 20241209 185400 194389240 6160 6160 6160 6160 0
28 20241209 185300 194389240 6160 6160 6160 6160 0
29 20241209 185200 194389240 6160 6160 6160 6160 0
30 20241209 185100 194389240 6160 6160 6160 6160 0
31 20241209 185000 194389240 6160 6160 6160 6160 0
32 20241209 184900 194389240 6160 6160 6160 6160 722
33 20241209 184800 194389240 6160 6160 6160 6160 0
34 20241209 184700 194389240 6160 6160 6160 6160 0
35 20241209 184600 194389240 6160 6160 6160 6160 0
36 20241209 184500 194389240 6160 6160 6160 6160 0
37 20241209 184400 194389240 6160 6160 6160 6160 0
38 20241209 184300 194389240 6160 6160 6160 6160 0
39 20241209 184200 194389240 6160 6160 6160 6160 0
40 20241209 184100 194389240 6160 6160 6160 6160 0
41 20241209 184000 194389240 6160 6160 6160 6160 0
42 20241209 183900 194389240 6160 6160 6160 6160 0
43 20241209 183800 194389240 6160 6160 6160 6160 0
44 20241209 183700 194389240 6160 6160 6160 6160 0
45 20241209 183600 194389240 6160 6160 6160 6160 0
46 20241209 183500 194389240 6160 6160 6160 6160 0
47 20241209 183400 194389240 6160 6160 6160 6160 0
48 20241209 183300 194389240 6160 6160 6160 6160 0
49 20241209 183200 194389240 6160 6160 6160 6160 0
50 20241209 183100 194389240 6160 6160 6160 6160 0
51 20241209 183000 194389240 6160 6160 6160 6160 0
52 20241209 182900 194389240 6160 6160 6160 6160 0
53 20241209 182800 194389240 6160 6160 6160 6160 0
54 20241209 182700 194389240 6160 6160 6160 6160 0
55 20241209 182600 194389240 6160 6160 6160 6160 0
56 20241209 182500 194389240 6160 6160 6160 6160 0
57 20241209 182400 194389240 6160 6160 6160 6160 0
58 20241209 182300 194389240 6160 6160 6160 6160 0
59 20241209 182200 194389240 6160 6160 6160 6160 0
60 20241209 182100 194389240 6160 6160 6160 6160 0
61 20241209 182000 194389240 6160 6160 6160 6160 0
62 20241209 181900 194389240 6160 6160 6160 6160 722
63 20241209 181800 194389240 6160 6160 6160 6160 0
64 20241209 181700 194389240 6160 6160 6160 6160 0
65 20241209 181600 194389240 6160 6160 6160 6160 0
66 20241209 181500 194389240 6160 6160 6160 6160 0
67 20241209 181400 194389240 6160 6160 6160 6160 0
68 20241209 181300 194389240 6160 6160 6160 6160 0
69 20241209 181200 194389240 6160 6160 6160 6160 0
70 20241209 181100 194389240 6160 6160 6160 6160 0
71 20241209 181000 194389240 6160 6160 6160 6160 0
72 20241209 180900 194389240 6160 6160 6160 6160 0
73 20241209 180800 194389240 6160 6160 6160 6160 0
74 20241209 180700 194389240 6160 6160 6160 6160 0
75 20241209 180600 194389240 6160 6160 6160 6160 0
76 20241209 180500 194389240 6160 6160 6160 6160 0
77 20241209 180400 194389240 6160 6160 6160 6160 0
78 20241209 180300 194389240 6160 6160 6160 6160 0
79 20241209 180200 194389240 6160 6160 6160 6160 0
80 20241209 180100 194389240 6160 6160 6160 6160 0
81 20241209 180000 194389240 6160 6160 6160 6160 0
82 20241209 175900 194389240 6160 6160 6160 6160 0
83 20241209 175800 194389240 6160 6160 6160 6160 0
84 20241209 175700 194389240 6160 6160 6160 6160 0
85 20241209 175600 194389240 6160 6160 6160 6160 0
86 20241209 175500 194389240 6160 6160 6160 6160 0
87 20241209 175400 194389240 6160 6160 6160 6160 0
88 20241209 175300 194389240 6160 6160 6160 6160 0
89 20241209 175200 194389240 6160 6160 6160 6160 0
90 20241209 175100 194389240 6160 6160 6160 6160 0
91 20241209 175000 194389240 6160 6160 6160 6160 0
92 20241209 174900 194389240 6160 6160 6160 6160 722
93 20241209 174800 194389240 6160 6160 6160 6160 0
94 20241209 174700 194389240 6160 6160 6160 6160 0
95 20241209 174600 194389240 6160 6160 6160 6160 0
96 20241209 174500 194389240 6160 6160 6160 6160 0
97 20241209 174400 194389240 6160 6160 6160 6160 0
98 20241209 174300 194389240 6160 6160 6160 6160 0
99 20241209 174200 194389240 6160 6160 6160 6160 0
100 20241209 174100 194389240 6160 6160 6160 6160 0
101 20241209 174000 194389240 6160 6160 6160 6160 0
102 20241209 173900 194389240 6160 6160 6160 6160 0
103 20241209 173800 194389240 6160 6160 6160 6160 0
104 20241209 173700 194389240 6160 6160 6160 6160 0
105 20241209 173600 194389240 6160 6160 6160 6160 0
106 20241209 173500 194389240 6160 6160 6160 6160 0
107 20241209 173400 194389240 6160 6160 6160 6160 0
108 20241209 173300 194389240 6160 6160 6160 6160 0
109 20241209 173200 194389240 6160 6160 6160 6160 0
110 20241209 173100 194389240 6160 6160 6160 6160 0
111 20241209 173000 194389240 6160 6160 6160 6160 0
112 20241209 172900 194389240 6160 6160 6160 6160 0
113 20241209 172800 194389240 6160 6160 6160 6160 0
114 20241209 172700 194389240 6160 6160 6160 6160 0
115 20241209 172600 194389240 6160 6160 6160 6160 0
116 20241209 172500 194389240 6160 6160 6160 6160 0
117 20241209 172400 194389240 6160 6160 6160 6160 0
118 20241209 172300 194389240 6160 6160 6160 6160 0
119 20241209 172200 194389240 6160 6160 6160 6160 0
120 20241209 172100 194389240 6160 6160 6160 6160 0
121 20241209 172000 194389240 6160 6160 6160 6160 0
122 20241209 171900 194389240 6160 6160 6160 6160 722
123 20241209 171800 194389240 6160 6160 6160 6160 0
124 20241209 171700 194389240 6160 6160 6160 6160 0
125 20241209 171600 194389240 6160 6160 6160 6160 0
126 20241209 171500 194389240 6160 6160 6160 6160 0
127 20241209 171400 194389240 6160 6160 6160 6160 0
128 20241209 171300 194389240 6160 6160 6160 6160 0
129 20241209 171200 194389240 6160 6160 6160 6160 0
130 20241209 171100 194389240 6160 6160 6160 6160 0
131 20241209 171000 194389240 6160 6160 6160 6160 0
132 20241209 170900 194389240 6160 6160 6160 6160 0
133 20241209 170800 194389240 6160 6160 6160 6160 0
134 20241209 170700 194389240 6160 6160 6160 6160 0
135 20241209 170600 194389240 6160 6160 6160 6160 0
136 20241209 170500 194389240 6160 6160 6160 6160 0
137 20241209 170400 194389240 6160 6160 6160 6160 0
138 20241209 170300 194389240 6160 6160 6160 6160 0
139 20241209 170200 194389240 6160 6160 6160 6160 0
140 20241209 170100 194389240 6160 6160 6160 6160 0
141 20241209 170000 194389240 6160 6160 6160 6160 0
142 20241209 165900 194389240 6160 6160 6160 6160 0
143 20241209 165800 194389240 6160 6160 6160 6160 0
144 20241209 165700 194389240 6160 6160 6160 6160 0
145 20241209 165600 194389240 6160 6160 6160 6160 0
146 20241209 165500 194389240 6160 6160 6160 6160 0
147 20241209 165400 194389240 6160 6160 6160 6160 0
148 20241209 165300 194389240 6160 6160 6160 6160 0
149 20241209 165200 194389240 6160 6160 6160 6160 0
150 20241209 165100 194389240 6160 6160 6160 6160 0
151 20241209 165000 194389240 6160 6160 6160 6160 0
152 20241209 164900 194389240 6160 6160 6160 6160 722
153 20241209 164800 194389240 6160 6160 6160 6160 0
154 20241209 164700 194389240 6160 6160 6160 6160 0
155 20241209 164600 194389240 6160 6160 6160 6160 0
156 20241209 164500 194389240 6160 6160 6160 6160 0
157 20241209 164400 194389240 6160 6160 6160 6160 0
158 20241209 164300 194389240 6160 6160 6160 6160 0
159 20241209 164200 194389240 6160 6160 6160 6160 0
160 20241209 164100 194389240 6160 6160 6160 6160 0
161 20241209 164000 194389240 6160 6160 6160 6160 0
162 20241209 163900 194389240 6160 6160 6160 6160 0
163 20241209 163800 194389240 6160 6160 6160 6160 0
164 20241209 163700 194389240 6160 6160 6160 6160 0
165 20241209 163600 194389240 6160 6160 6160 6160 0
166 20241209 163500 194389240 6160 6160 6160 6160 0
167 20241209 163400 194389240 6160 6160 6160 6160 0
168 20241209 163300 194389240 6160 6160 6160 6160 0
169 20241209 163200 194389240 6160 6160 6160 6160 0
170 20241209 163100 194389240 6160 6160 6160 6160 0
171 20241209 163000 194389240 6160 6160 6160 6160 0
172 20241209 162900 194389240 6160 6160 6160 6160 0
173 20241209 162800 194389240 6160 6160 6160 6160 0
174 20241209 162700 194389240 6160 6160 6160 6160 0
175 20241209 162600 194389240 6160 6160 6160 6160 0
176 20241209 162500 194389240 6160 6160 6160 6160 0
177 20241209 162400 194389240 6160 6160 6160 6160 0
178 20241209 162300 194389240 6160 6160 6160 6160 0
179 20241209 162200 194389240 6160 6160 6160 6160 0
180 20241209 162100 194389240 6160 6160 6160 6160 0
181 20241209 162000 194389240 6160 6160 6160 6160 0
182 20241209 161900 194389240 6160 6160 6160 6160 722
183 20241209 161800 194389240 6160 6160 6160 6160 0
184 20241209 161700 194389240 6160 6160 6160 6160 0
185 20241209 161600 194389240 6160 6160 6160 6160 0
186 20241209 161500 194389240 6160 6160 6160 6160 0
187 20241209 161400 194389240 6160 6160 6160 6160 0
188 20241209 161300 194389240 6160 6160 6160 6160 0
189 20241209 161200 194389240 6160 6160 6160 6160 0
190 20241209 161100 194389240 6160 6160 6160 6160 0
191 20241209 161000 194389240 6160 6160 6160 6160 0
192 20241209 160900 194389240 6160 6160 6160 6160 0
193 20241209 160800 194389240 6160 6160 6160 6160 0
194 20241209 160700 194389240 6160 6160 6160 6160 0
195 20241209 160600 194389240 6160 6160 6160 6160 0
196 20241209 160500 194389240 6160 6160 6160 6160 0
197 20241209 160400 194389240 6160 6160 6160 6160 0
198 20241209 160300 194389240 6160 6160 6160 6160 0
199 20241209 160200 194389240 6160 6160 6160 6160 0
200 20241209 160100 194389240 6160 6160 6160 6160 0
201 20241209 160000 194389240 6160 6160 6160 6160 0
202 20241209 155900 194389240 6160 6160 6160 6160 0
203 20241209 155800 194389240 6160 6160 6160 6160 0
204 20241209 155700 194389240 6160 6160 6160 6160 0
205 20241209 155600 194389240 6160 6160 6160 6160 0
206 20241209 155500 194389240 6160 6160 6160 6160 0
207 20241209 155400 194389240 6160 6160 6160 6160 0
208 20241209 155300 194389240 6160 6160 6160 6160 0
209 20241209 155200 194389240 6160 6160 6160 6160 0
210 20241209 155100 194389240 6160 6160 6160 6160 0
211 20241209 155000 194389240 6160 6160 6160 6160 0
212 20241209 154900 194389240 6160 6160 6160 6160 722
213 20241209 154800 194389240 6160 6160 6160 6160 0
214 20241209 154700 194389240 6160 6160 6160 6160 0
215 20241209 154600 194389240 6160 6160 6160 6160 0
216 20241209 154500 194389240 6160 6160 6160 6160 0
217 20241209 154400 194389240 6160 6160 6160 6160 0
218 20241209 154300 194389240 6160 6160 6160 6160 0
219 20241209 154200 194389240 6160 6160 6160 6160 0
220 20241209 154100 194389240 6160 6160 6160 6160 0
221 20241209 154000 194389240 6160 6160 6160 6160 0
222 20241209 153900 194389240 6160 6160 6160 6160 0
223 20241209 153800 194389240 6160 6160 6160 6160 0
224 20241209 153700 194389240 6160 6160 6160 6160 0
225 20241209 153600 194389240 6160 6160 6160 6160 0
226 20241209 153500 194389240 6160 6160 6160 6160 0
227 20241209 153400 194389240 6160 6160 6160 6160 0
228 20241209 153300 194389240 6160 6160 6160 6160 0
229 20241209 153200 194389240 6160 6160 6160 6160 0
230 20241209 153100 194389240 6160 6160 6160 6160 0
231 20241209 153000 194389240 6160 6160 6160 6160 722
232 20241209 152900 189941720 6170 6170 6170 6170 0
233 20241209 152800 189941720 6170 6170 6170 6170 0
234 20241209 152700 189941720 6170 6170 6170 6170 0
235 20241209 152600 189941720 6170 6170 6170 6170 0
236 20241209 152500 189941720 6170 6170 6170 6170 0
237 20241209 152400 189941720 6170 6170 6170 6170 0
238 20241209 152300 189941720 6170 6170 6170 6170 0
239 20241209 152200 189941720 6170 6170 6170 6170 0
240 20241209 152100 189941720 6170 6170 6170 6170 0
241 20241209 152000 189941720 6170 6170 6170 6170 0
242 20241209 151900 189941720 6170 6180 6180 6170 395
243 20241209 151800 187504270 6180 6180 6180 6180 3
244 20241209 151700 187485730 6180 6180 6180 6180 37
245 20241209 151600 187257070 6170 6170 6170 6170 11
246 20241209 151500 187189200 6180 6180 6180 6180 0
247 20241209 151400 187189200 6180 6180 6180 6180 85
248 20241209 151300 186663900 6180 6180 6180 6180 3
249 20241209 151200 186645360 6180 6180 6180 6180 123
250 20241209 151100 185885220 6190 6190 6190 6190 97
251 20241209 151000 185284790 6190 6190 6190 6190 0
252 20241209 150900 185284790 6190 6190 6190 6190 0
253 20241209 150800 185284790 6190 6190 6190 6190 1
254 20241209 150700 185278600 6190 6190 6190 6190 2
255 20241209 150600 185266220 6190 6190 6190 6190 0
256 20241209 150500 185266220 6190 6190 6190 6190 1
257 20241209 150400 185260030 6190 6190 6190 6190 0
258 20241209 150300 185260030 6190 6190 6190 6190 1
259 20241209 150200 185253840 6180 6180 6180 6180 3
260 20241209 150100 185235300 6170 6180 6180 6170 17
261 20241209 150000 185130400 6180 6180 6180 6180 0
262 20241209 145900 185130400 6180 6180 6180 6180 0
263 20241209 145800 185130400 6180 6180 6180 6180 0
264 20241209 145700 185130400 6180 6180 6180 6180 6
265 20241209 145600 185093320 6180 6180 6180 6180 0
266 20241209 145500 185093320 6180 6180 6180 6180 0
267 20241209 145400 185093320 6180 6180 6180 6180 5
268 20241209 145300 185062420 6180 6180 6180 6180 1
269 20241209 145200 185056240 6170 6180 6180 6170 1732
270 20241209 145100 174368480 6190 6190 6190 6190 0
271 20241209 145000 174368480 6190 6190 6190 6190 0
272 20241209 144900 174368480 6190 6190 6190 6190 0
273 20241209 144800 174368480 6190 6190 6190 6190 0
274 20241209 144700 174368480 6190 6190 6190 6190 0
275 20241209 144600 174368480 6190 6190 6190 6190 0
276 20241209 144500 174368480 6190 6190 6190 6190 0
277 20241209 144400 174368480 6190 6190 6190 6190 5
278 20241209 144300 174337530 6190 6190 6190 6190 0
279 20241209 144200 174337530 6190 6190 6190 6190 100
280 20241209 144100 173718530 6190 6190 6190 6190 5
281 20241209 144000 173687580 6180 6180 6180 6180 0
282 20241209 143900 173687580 6180 6180 6180 6180 0
283 20241209 143800 173687580 6180 6180 6180 6180 0
284 20241209 143700 173687580 6180 6180 6180 6180 0
285 20241209 143600 173687580 6180 6180 6180 6180 0
286 20241209 143500 173687580 6180 6180 6180 6180 0
287 20241209 143400 173687580 6180 6180 6180 6180 0
288 20241209 143300 173687580 6180 6180 6180 6180 0
289 20241209 143200 173687580 6180 6180 6180 6180 0
290 20241209 143100 173687580 6180 6180 6180 6180 94
291 20241209 143000 173106660 6180 6180 6180 6180 0
292 20241209 142900 173106660 6180 6180 6180 6180 0
293 20241209 142800 173106660 6180 6180 6180 6180 0
294 20241209 142700 173106660 6180 6180 6180 6180 0
295 20241209 142600 173106660 6180 6180 6180 6180 0
296 20241209 142500 173106660 6180 6180 6180 6180 0
297 20241209 142400 173106660 6180 6180 6180 6180 37
298 20241209 142300 172878000 6170 6170 6170 6170 0
299 20241209 142200 172878000 6170 6170 6170 6170 0
300 20241209 142100 172878000 6170 6170 6170 6170 0
301 20241209 142000 172878000 6170 6170 6170 6170 0
302 20241209 141900 172878000 6170 6170 6170 6170 1
303 20241209 141800 172871830 6160 6160 6160 6160 0
304 20241209 141700 172871830 6160 6160 6160 6160 50
305 20241209 141600 172563830 6160 6160 6160 6160 0
306 20241209 141500 172563830 6160 6160 6160 6160 0
307 20241209 141400 172563830 6160 6160 6160 6160 2
308 20241209 141300 172551510 6150 6150 6150 6150 206
309 20241209 141200 171284610 6150 6160 6160 6150 692
310 20241209 141100 167026940 6150 6150 6150 6150 0
311 20241209 141000 167026940 6150 6170 6170 6150 908
312 20241209 140900 161427980 6180 6180 6180 6180 10
313 20241209 140800 161366180 6180 6180 6180 6180 10
314 20241209 140700 161304380 6180 6180 6180 6180 50
315 20241209 140600 160995380 6180 6180 6180 6180 268
316 20241209 140500 159339140 6190 6190 6190 6190 0
317 20241209 140400 159339140 6190 6190 6190 6190 0
318 20241209 140300 159339140 6190 6190 6190 6190 0
319 20241209 140200 159339140 6190 6190 6190 6190 0
320 20241209 140100 159339140 6190 6190 6190 6190 53
321 20241209 140000 159011070 6190 6190 6190 6190 10
322 20241209 135900 158949170 6190 6190 6190 6190 6
323 20241209 135800 158912030 6190 6190 6190 6190 32
324 20241209 135700 158713950 6200 6200 6200 6200 0
325 20241209 135600 158713950 6200 6200 6200 6200 0
326 20241209 135500 158713950 6200 6200 6200 6200 25
327 20241209 135400 158558950 6200 6200 6200 6200 2
328 20241209 135300 158546550 6200 6200 6200 6200 0
329 20241209 135200 158546550 6200 6200 6200 6200 0
330 20241209 135100 158546550 6200 6200 6200 6200 0
331 20241209 135000 158546550 6200 6200 6200 6200 1
332 20241209 134900 158540350 6200 6200 6200 6200 17
333 20241209 134800 158434950 6190 6190 6190 6190 0
334 20241209 134700 158434950 6190 6190 6190 6190 0
335 20241209 134600 158434950 6190 6190 6190 6190 1470
336 20241209 134500 149335650 6180 6180 6180 6180 0
337 20241209 134400 149335650 6180 6180 6180 6180 0
338 20241209 134300 149335650 6180 6180 6180 6180 0
339 20241209 134200 149335650 6180 6180 6180 6180 0
340 20241209 134100 149335650 6180 6200 6200 6180 1073
341 20241209 134000 142700240 6200 6200 6200 6200 10
342 20241209 133900 142638240 6200 6200 6200 6200 0
343 20241209 133800 142638240 6200 6200 6200 6200 26
344 20241209 133700 142477040 6200 6200 6200 6200 0
345 20241209 133600 142477040 6200 6200 6200 6200 0
346 20241209 133500 142477040 6200 6200 6200 6200 0
347 20241209 133400 142477040 6200 6200 6200 6200 50
348 20241209 133300 142167040 6200 6200 6200 6200 23
349 20241209 133200 142024440 6200 6200 6200 6200 20
350 20241209 133100 141900440 6200 6200 6200 6200 21
351 20241209 133000 141770240 6200 6200 6200 6200 0
352 20241209 132900 141770240 6200 6200 6200 6200 485
353 20241209 132800 138763240 6210 6210 6210 6210 5
354 20241209 132700 138732190 6210 6210 6210 6210 434
355 20241209 132600 136037050 6220 6220 6220 6220 0
356 20241209 132500 136037050 6220 6220 6220 6220 0
357 20241209 132400 136037050 6220 6220 6220 6220 1
358 20241209 132300 136030830 6220 6220 6220 6220 11
359 20241209 132200 135962410 6220 6220 6220 6220 0
360 20241209 132100 135962410 6220 6220 6220 6220 0
361 20241209 132000 135962410 6220 6220 6220 6220 0
362 20241209 131900 135962410 6220 6220 6220 6220 0
363 20241209 131800 135962410 6220 6210 6220 6210 13
364 20241209 131700 135881580 6210 6210 6210 6210 0
365 20241209 131600 135881580 6210 6210 6210 6210 22
366 20241209 131500 135744960 6220 6220 6220 6220 0
367 20241209 131400 135744960 6220 6220 6220 6220 0
368 20241209 131300 135744960 6220 6220 6220 6220 0
369 20241209 131200 135744960 6220 6220 6220 6220 300
370 20241209 131100 133878960 6210 6210 6210 6210 0
371 20241209 131000 133878960 6210 6210 6210 6210 0
372 20241209 130900 133878960 6210 6210 6210 6210 22
373 20241209 130800 133742340 6220 6220 6220 6220 0
374 20241209 130700 133742340 6220 6220 6220 6220 0
375 20241209 130600 133742340 6220 6220 6220 6220 0
376 20241209 130500 133742340 6220 6220 6220 6220 10
377 20241209 130400 133680140 6220 6220 6220 6220 0
378 20241209 130300 133680140 6220 6220 6220 6220 0
379 20241209 130200 133680140 6220 6220 6220 6220 0
380 20241209 130100 133680140 6220 6220 6220 6220 50
381 20241209 130000 133369140 6210 6210 6210 6210 0
382 20241209 125900 133369140 6210 6210 6210 6210 0
383 20241209 125800 133369140 6210 6210 6210 6210 0
384 20241209 125700 133369140 6210 6210 6210 6210 0
385 20241209 125600 133369140 6210 6210 6210 6210 0
386 20241209 125500 133369140 6210 6210 6210 6210 0
387 20241209 125400 133369140 6210 6210 6210 6210 0
388 20241209 125300 133369140 6210 6210 6210 6210 69
389 20241209 125200 132940650 6210 6220 6220 6200 259
390 20241209 125100 131333090 6240 6240 6240 6240 0
391 20241209 125000 131333090 6240 6240 6240 6240 0
392 20241209 124900 131333090 6240 6240 6240 6240 0
393 20241209 124800 131333090 6240 6240 6240 6240 0
394 20241209 124700 131333090 6240 6240 6240 6240 0
395 20241209 124600 131333090 6240 6240 6240 6240 0
396 20241209 124500 131333090 6240 6240 6240 6200 6008
397 20241209 124400 93981330 6240 6240 6240 6240 0
398 20241209 124300 93981330 6240 6240 6240 6240 0
399 20241209 124200 93981330 6240 6240 6240 6240 0
400 20241209 124100 93981330 6240 6240 6240 6240 0
401 20241209 124000 93981330 6240 6240 6240 6240 0
402 20241209 123900 93981330 6240 6240 6240 6240 0
403 20241209 123800 93981330 6240 6240 6240 6240 5
404 20241209 123700 93950130 6240 6240 6240 6240 0
405 20241209 123600 93950130 6240 6240 6240 6240 0
406 20241209 123500 93950130 6240 6240 6240 6240 0
407 20241209 123400 93950130 6240 6240 6240 6240 0
408 20241209 123300 93950130 6240 6240 6240 6240 0
409 20241209 123200 93950130 6240 6240 6240 6240 0
410 20241209 123100 93950130 6240 6240 6240 6240 0
411 20241209 123000 93950130 6240 6240 6240 6240 0
412 20241209 122900 93950130 6240 6240 6240 6240 0
413 20241209 122800 93950130 6240 6240 6240 6240 0
414 20241209 122700 93950130 6240 6240 6240 6240 0
415 20241209 122600 93950130 6240 6240 6240 6240 20
416 20241209 122500 93825330 6230 6230 6230 6230 0
417 20241209 122400 93825330 6230 6230 6230 6230 0
418 20241209 122300 93825330 6230 6230 6230 6230 0
419 20241209 122200 93825330 6230 6230 6230 6230 0
420 20241209 122100 93825330 6230 6230 6230 6230 0
421 20241209 122000 93825330 6230 6240 6240 6230 3
422 20241209 121900 93806620 6240 6250 6250 6240 219
423 20241209 121800 92438060 6250 6250 6250 6250 0
424 20241209 121700 92438060 6250 6250 6250 6250 0
425 20241209 121600 92438060 6250 6250 6250 6250 3
426 20241209 121500 92419310 6240 6240 6240 6240 0
427 20241209 121400 92419310 6240 6240 6240 6240 0
428 20241209 121300 92419310 6240 6240 6240 6240 1
429 20241209 121200 92413070 6230 6230 6230 6230 0
430 20241209 121100 92413070 6230 6230 6230 6230 0
431 20241209 121000 92413070 6230 6230 6230 6230 0
432 20241209 120900 92413070 6230 6230 6230 6230 0
433 20241209 120800 92413070 6230 6230 6230 6230 0
434 20241209 120700 92413070 6230 6230 6230 6230 0
435 20241209 120600 92413070 6230 6230 6230 6230 0
436 20241209 120500 92413070 6230 6240 6240 6230 20
437 20241209 120400 92288400 6240 6240 6240 6240 0
438 20241209 120300 92288400 6240 6250 6250 6240 300
439 20241209 120200 90415400 6240 6240 6240 6240 5
440 20241209 120100 90384200 6240 6240 6240 6240 0
441 20241209 120000 90384200 6240 6240 6240 6240 0
442 20241209 115900 90384200 6240 6240 6240 6240 0
443 20241209 115800 90384200 6240 6240 6240 6240 0
444 20241209 115700 90384200 6240 6240 6240 6240 0
445 20241209 115600 90384200 6240 6240 6240 6240 0
446 20241209 115500 90384200 6240 6240 6240 6240 0
447 20241209 115400 90384200 6240 6240 6240 6240 16
448 20241209 115300 90284360 6230 6230 6230 6230 200
449 20241209 115200 89038360 6230 6230 6230 6230 2
450 20241209 115100 89025900 6230 6270 6270 6230 2576
451 20241209 115000 72952840 6270 6270 6270 6270 0
452 20241209 114900 72952840 6270 6270 6270 6270 0
453 20241209 114800 72952840 6270 6270 6270 6270 0
454 20241209 114700 72952840 6270 6270 6270 6270 156
455 20241209 114600 71974720 6270 6270 6270 6270 1
456 20241209 114500 71968450 6240 6240 6240 6240 0
457 20241209 114400 71968450 6240 6240 6240 6240 0
458 20241209 114300 71968450 6240 6240 6240 6240 0
459 20241209 114200 71968450 6240 6240 6240 6240 0
460 20241209 114100 71968450 6240 6240 6240 6240 0
461 20241209 114000 71968450 6240 6240 6240 6240 0
462 20241209 113900 71968450 6240 6240 6240 6240 0
463 20241209 113800 71968450 6240 6240 6240 6240 0
464 20241209 113700 71968450 6240 6240 6240 6240 0
465 20241209 113600 71968450 6240 6240 6240 6240 0
466 20241209 113500 71968450 6240 6260 6260 6240 1577
467 20241209 113400 62118790 6270 6270 6270 6270 0
468 20241209 113300 62118790 6270 6270 6270 6270 0
469 20241209 113200 62118790 6270 6270 6270 6270 0
470 20241209 113100 62118790 6270 6270 6270 6270 0
471 20241209 113000 62118790 6270 6270 6270 6270 0
472 20241209 112900 62118790 6270 6270 6270 6270 0
473 20241209 112800 62118790 6270 6270 6270 6270 1
474 20241209 112700 62112520 6270 6270 6270 6270 0
475 20241209 112600 62112520 6270 6270 6270 6270 0
476 20241209 112500 62112520 6270 6270 6270 6270 0
477 20241209 112400 62112520 6270 6270 6270 6270 0
478 20241209 112300 62112520 6270 6270 6270 6270 0
479 20241209 112200 62112520 6270 6270 6270 6270 0
480 20241209 112100 62112520 6270 6270 6270 6270 0
481 20241209 112000 62112520 6270 6270 6270 6270 0
482 20241209 111900 62112520 6270 6270 6270 6270 0
483 20241209 111800 62112520 6270 6270 6270 6270 0
484 20241209 111700 62112520 6270 6270 6270 6270 0
485 20241209 111600 62112520 6270 6270 6270 6270 0
486 20241209 111500 62112520 6270 6270 6270 6270 2
487 20241209 111400 62099980 6260 6260 6260 6260 0
488 20241209 111300 62099980 6260 6260 6260 6260 1
489 20241209 111200 62093720 6260 6260 6260 6260 0
490 20241209 111100 62093720 6260 6260 6260 6260 0
491 20241209 111000 62093720 6260 6260 6260 6260 0
492 20241209 110900 62093720 6260 6260 6260 6260 0
493 20241209 110800 62093720 6260 6260 6260 6260 0
494 20241209 110700 62093720 6260 6260 6260 6260 0
495 20241209 110600 62093720 6260 6260 6260 6260 0
496 20241209 110500 62093720 6260 6260 6260 6260 0
497 20241209 110400 62093720 6260 6260 6260 6260 0
498 20241209 110300 62093720 6260 6260 6260 6260 0
499 20241209 110200 62093720 6260 6260 6260 6260 0
500 20241209 110100 62093720 6260 6260 6260 6260 1
501 20241209 110000 62087460 6270 6270 6270 6270 0
502 20241209 105900 62087460 6270 6270 6270 6270 0
503 20241209 105800 62087460 6270 6270 6270 6270 0
504 20241209 105700 62087460 6270 6270 6270 6270 4
505 20241209 105600 62062380 6280 6280 6280 6280 0
506 20241209 105500 62062380 6280 6280 6280 6280 0
507 20241209 105400 62062380 6280 6280 6280 6280 0
508 20241209 105300 62062380 6280 6280 6280 6280 0
509 20241209 105200 62062380 6280 6280 6280 6280 100
510 20241209 105100 61434380 6280 6280 6280 6280 0
511 20241209 105000 61434380 6280 6280 6280 6280 0
512 20241209 104900 61434380 6280 6280 6280 6280 0
513 20241209 104800 61434380 6280 6280 6280 6280 0
514 20241209 104700 61434380 6280 6280 6280 6280 0
515 20241209 104600 61434380 6280 6280 6280 6280 100
516 20241209 104500 60806380 6280 6280 6280 6280 0
517 20241209 104400 60806380 6280 6280 6280 6280 0
518 20241209 104300 60806380 6280 6280 6280 6280 0
519 20241209 104200 60806380 6280 6280 6280 6280 0
520 20241209 104100 60806380 6280 6280 6280 6280 0
521 20241209 104000 60806380 6280 6280 6280 6280 0
522 20241209 103900 60806380 6280 6280 6280 6280 110
523 20241209 103800 60115580 6270 6270 6270 6270 0
524 20241209 103700 60115580 6270 6270 6270 6270 0
525 20241209 103600 60115580 6270 6270 6270 6270 0
526 20241209 103500 60115580 6270 6270 6270 6270 120
527 20241209 103400 59363180 6270 6270 6270 6270 1
528 20241209 103300 59356910 6260 6260 6260 6260 100
529 20241209 103200 58730910 6260 6260 6260 6260 0
530 20241209 103100 58730910 6260 6260 6260 6260 0
531 20241209 103000 58730910 6260 6260 6260 6260 0
532 20241209 102900 58730910 6260 6260 6260 6260 0
533 20241209 102800 58730910 6260 6260 6260 6260 2
534 20241209 102700 58718390 6260 6260 6260 6260 2
535 20241209 102600 58705870 6260 6260 6260 6260 3
536 20241209 102500 58687090 6260 6260 6260 6260 0
537 20241209 102400 58687090 6260 6260 6260 6260 0
538 20241209 102300 58687090 6260 6250 6260 6250 115
539 20241209 102200 57968330 6250 6250 6250 6250 13
540 20241209 102100 57887080 6240 6240 6240 6240 0
541 20241209 102000 57887080 6240 6240 6240 6240 191
542 20241209 101900 56695240 6250 6250 6250 6250 0
543 20241209 101800 56695240 6250 6250 6250 6250 0
544 20241209 101700 56695240 6250 6250 6250 6250 100
545 20241209 101600 56070240 6250 6250 6250 6250 0
546 20241209 101500 56070240 6250 6250 6250 6250 122
547 20241209 101400 55307740 6250 6250 6250 6250 2
548 20241209 101300 55295240 6250 6250 6250 6250 30
549 20241209 101200 55107740 6250 6250 6250 6250 10
550 20241209 101100 55045240 6250 6250 6250 6250 4
551 20241209 101000 55020240 6250 6250 6250 6250 3
552 20241209 100900 55001490 6250 6250 6250 6250 0
553 20241209 100800 55001490 6250 6250 6250 6250 0
554 20241209 100700 55001490 6250 6250 6250 6250 0
555 20241209 100600 55001490 6250 6260 6260 6250 23
556 20241209 100500 54857650 6270 6270 6270 6270 0
557 20241209 100400 54857650 6270 6270 6270 6270 10
558 20241209 100300 54794950 6270 6270 6270 6270 0
559 20241209 100200 54794950 6270 6270 6270 6270 1
560 20241209 100100 54788680 6270 6260 6270 6260 356
561 20241209 100000 52557560 6240 6240 6240 6240 0
562 20241209 095900 52557560 6240 6250 6250 6240 289
563 20241209 095800 50752130 6260 6260 6260 6260 0
564 20241209 095700 50752130 6260 6260 6260 6260 0
565 20241209 095600 50752130 6260 6260 6260 6260 54
566 20241209 095500 50414090 6270 6270 6270 6270 57
567 20241209 095400 50056700 6270 6270 6270 6270 0
568 20241209 095300 50056700 6270 6270 6270 6270 0
569 20241209 095200 50056700 6270 6270 6270 6270 0
570 20241209 095100 50056700 6270 6270 6270 6270 0
571 20241209 095000 50056700 6270 6270 6270 6270 0
572 20241209 094900 50056700 6270 6270 6270 6270 0
573 20241209 094800 50056700 6270 6270 6270 6270 0
574 20241209 094700 50056700 6270 6270 6270 6270 0
575 20241209 094600 50056700 6270 6270 6270 6270 0
576 20241209 094500 50056700 6270 6270 6270 6270 0
577 20241209 094400 50056700 6270 6270 6270 6270 3
578 20241209 094300 50037890 6260 6260 6260 6260 0
579 20241209 094200 50037890 6260 6260 6260 6260 707
580 20241209 094100 45612070 6260 6260 6260 6260 613
581 20241209 094000 41774690 6260 6260 6260 6260 13
582 20241209 093900 41693310 6250 6250 6250 6250 0
583 20241209 093800 41693310 6250 6250 6250 6250 663
584 20241209 093700 37549560 6240 6240 6240 6240 35
585 20241209 093600 37331160 6230 6230 6230 6230 0
586 20241209 093500 37331160 6230 6240 6240 6230 313
587 20241209 093400 35379720 6240 6240 6240 6240 0
588 20241209 093300 35379720 6240 6240 6240 6240 0
589 20241209 093200 35379720 6240 6240 6240 6240 0
590 20241209 093100 35379720 6240 6240 6240 6240 0
591 20241209 093000 35379720 6240 6240 6240 6240 95
592 20241209 092900 34786920 6250 6250 6250 6250 5
593 20241209 092800 34755670 6250 6250 6250 6250 10
594 20241209 092700 34693170 6240 6240 6240 6240 0
595 20241209 092600 34693170 6240 6240 6240 6240 0
596 20241209 092500 34693170 6240 6240 6240 6240 10
597 20241209 092400 34630770 6250 6250 6250 6250 111
598 20241209 092300 33937020 6250 6250 6250 6250 1
599 20241209 092200 33930770 6250 6250 6250 6250 0
600 20241209 092100 33930770 6250 6250 6250 6250 0
601 20241209 092000 33930770 6250 6280 6280 6240 3939
602 20241209 091900 9287570 6280 6280 6280 6280 0
603 20241209 091800 9287570 6280 6280 6280 6280 0
604 20241209 091700 9287570 6280 6280 6280 6280 0
605 20241209 091600 9287570 6280 6280 6280 6280 190
606 20241209 091500 8094370 6290 6290 6290 6290 0
607 20241209 091400 8094370 6290 6290 6290 6290 1
608 20241209 091300 8088080 6290 6290 6290 6290 5
609 20241209 091200 8056630 6290 6290 6290 6290 1
610 20241209 091100 8050340 6280 6280 6280 6280 0
611 20241209 091000 8050340 6280 6280 6280 6280 0
612 20241209 090900 8050340 6280 6290 6290 6280 186
613 20241209 090800 6881400 6290 6290 6290 6290 0
614 20241209 090700 6881400 6290 6290 6290 6290 0
615 20241209 090600 6881400 6290 6290 6290 6290 1
616 20241209 090500 6875110 6300 6300 6300 6300 52
617 20241209 090400 6547510 6300 6300 6300 6300 0
618 20241209 090300 6547510 6300 6300 6300 6300 56
619 20241209 090200 6194710 6300 6300 6300 6300 0
620 20241209 090100 6194710 6300 6300 6300 6300 1
621 20241209 090000 6188410 6300 6310 6310 6290 982