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

624
036670/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,624 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,192200,413450700,6150,6150,6150,6150,2863
20241209,192100,413450700,6150,6150,6150,6150,0
20241209,192000,413450700,6150,6150,6150,6150,0
20241209,191900,413450700,6150,6150,6150,6150,0
20241209,191800,413450700,6150,6150,6150,6150,0
20241209,191700,413450700,6150,6150,6150,6150,0
20241209,191600,413450700,6150,6150,6150,6150,0
20241209,191500,413450700,6150,6150,6150,6150,0
20241209,191400,413450700,6150,6150,6150,6150,0
20241209,191300,413450700,6150,6150,6150,6150,0
20241209,191200,413450700,6150,6150,6150,6150,0
20241209,191100,413450700,6150,6150,6150,6150,0
20241209,191000,413450700,6150,6150,6150,6150,0
20241209,190900,413450700,6150,6150,6150,6150,0
20241209,190800,413450700,6150,6150,6150,6150,0
20241209,190700,413450700,6150,6150,6150,6150,0
20241209,190600,413450700,6150,6150,6150,6150,0
20241209,190500,413450700,6150,6150,6150,6150,0
20241209,190400,413450700,6150,6150,6150,6150,0
20241209,190300,413450700,6150,6150,6150,6150,0
20241209,190200,413450700,6150,6150,6150,6150,0
20241209,190100,413450700,6150,6150,6150,6150,0
20241209,190000,413450700,6150,6150,6150,6150,0
20241209,185900,413450700,6150,6150,6150,6150,0
20241209,185800,413450700,6150,6150,6150,6150,0
20241209,185700,413450700,6150,6150,6150,6150,0
20241209,185600,413450700,6150,6150,6150,6150,0
20241209,185500,413450700,6150,6150,6150,6150,0
20241209,185400,413450700,6150,6150,6150,6150,0
20241209,185300,413450700,6150,6150,6150,6150,0
20241209,185200,413450700,6150,6150,6150,6150,2863
20241209,185100,413450700,6150,6150,6150,6150,0
20241209,185000,413450700,6150,6150,6150,6150,0
20241209,184900,413450700,6150,6150,6150,6150,0
20241209,184800,413450700,6150,6150,6150,6150,0
20241209,184700,413450700,6150,6150,6150,6150,0
20241209,184600,413450700,6150,6150,6150,6150,0
20241209,184500,413450700,6150,6150,6150,6150,0
20241209,184400,413450700,6150,6150,6150,6150,0
20241209,184300,413450700,6150,6150,6150,6150,0
20241209,184200,413450700,6150,6150,6150,6150,0
20241209,184100,413450700,6150,6150,6150,6150,0
20241209,184000,413450700,6150,6150,6150,6150,0
20241209,183900,413450700,6150,6150,6150,6150,0
20241209,183800,413450700,6150,6150,6150,6150,0
20241209,183700,413450700,6150,6150,6150,6150,0
20241209,183600,413450700,6150,6150,6150,6150,0
20241209,183500,413450700,6150,6150,6150,6150,0
20241209,183400,413450700,6150,6150,6150,6150,0
20241209,183300,413450700,6150,6150,6150,6150,0
20241209,183200,413450700,6150,6150,6150,6150,0
20241209,183100,413450700,6150,6150,6150,6150,0
20241209,183000,413450700,6150,6150,6150,6150,0
20241209,182900,413450700,6150,6150,6150,6150,0
20241209,182800,413450700,6150,6150,6150,6150,0
20241209,182700,413450700,6150,6150,6150,6150,0
20241209,182600,413450700,6150,6150,6150,6150,0
20241209,182500,413450700,6150,6150,6150,6150,0
20241209,182400,413450700,6150,6150,6150,6150,0
20241209,182300,413450700,6150,6150,6150,6150,0
20241209,182200,413450700,6150,6150,6150,6150,2863
20241209,182100,413450700,6150,6150,6150,6150,0
20241209,182000,413450700,6150,6150,6150,6150,0
20241209,181900,413450700,6150,6150,6150,6150,0
20241209,181800,413450700,6150,6150,6150,6150,0
20241209,181700,413450700,6150,6150,6150,6150,0
20241209,181600,413450700,6150,6150,6150,6150,0
20241209,181500,413450700,6150,6150,6150,6150,0
20241209,181400,413450700,6150,6150,6150,6150,0
20241209,181300,413450700,6150,6150,6150,6150,0
20241209,181200,413450700,6150,6150,6150,6150,0
20241209,181100,413450700,6150,6150,6150,6150,0
20241209,181000,413450700,6150,6150,6150,6150,0
20241209,180900,413450700,6150,6150,6150,6150,0
20241209,180800,413450700,6150,6150,6150,6150,0
20241209,180700,413450700,6150,6150,6150,6150,0
20241209,180600,413450700,6150,6150,6150,6150,0
20241209,180500,413450700,6150,6150,6150,6150,0
20241209,180400,413450700,6150,6150,6150,6150,0
20241209,180300,413450700,6150,6150,6150,6150,0
20241209,180200,413450700,6150,6150,6150,6150,0
20241209,180100,413450700,6150,6150,6150,6150,0
20241209,180000,413450700,6150,6150,6150,6150,0
20241209,175900,413450700,6150,6150,6150,6150,0
20241209,175800,413450700,6150,6150,6150,6150,0
20241209,175700,413450700,6150,6150,6150,6150,0
20241209,175600,413450700,6150,6150,6150,6150,0
20241209,175500,413450700,6150,6150,6150,6150,0
20241209,175400,413450700,6150,6150,6150,6150,0
20241209,175300,413450700,6150,6150,6150,6150,0
20241209,175200,413450700,6150,6150,6150,6150,2863
20241209,175100,413450700,6150,6150,6150,6150,0
20241209,175000,413450700,6150,6150,6150,6150,0
20241209,174900,413450700,6150,6150,6150,6150,0
20241209,174800,413450700,6150,6150,6150,6150,0
20241209,174700,413450700,6150,6150,6150,6150,0
20241209,174600,413450700,6150,6150,6150,6150,0
20241209,174500,413450700,6150,6150,6150,6150,0
20241209,174400,413450700,6150,6150,6150,6150,0
20241209,174300,413450700,6150,6150,6150,6150,0
20241209,174200,413450700,6150,6150,6150,6150,0
20241209,174100,413450700,6150,6150,6150,6150,0
20241209,174000,413450700,6150,6150,6150,6150,0
20241209,173900,413450700,6150,6150,6150,6150,0
20241209,173800,413450700,6150,6150,6150,6150,0
20241209,173700,413450700,6150,6150,6150,6150,0
20241209,173600,413450700,6150,6150,6150,6150,0
20241209,173500,413450700,6150,6150,6150,6150,0
20241209,173400,413450700,6150,6150,6150,6150,0
20241209,173300,413450700,6150,6150,6150,6150,0
20241209,173200,413450700,6150,6150,6150,6150,0
20241209,173100,413450700,6150,6150,6150,6150,0
20241209,173000,413450700,6150,6150,6150,6150,0
20241209,172900,413450700,6150,6150,6150,6150,0
20241209,172800,413450700,6150,6150,6150,6150,0
20241209,172700,413450700,6150,6150,6150,6150,0
20241209,172600,413450700,6150,6150,6150,6150,0
20241209,172500,413450700,6150,6150,6150,6150,0
20241209,172400,413450700,6150,6150,6150,6150,0
20241209,172300,413450700,6150,6150,6150,6150,0
20241209,172200,413450700,6150,6150,6150,6150,2863
20241209,172100,413450700,6150,6150,6150,6150,0
20241209,172000,413450700,6150,6150,6150,6150,0
20241209,171900,413450700,6150,6150,6150,6150,0
20241209,171800,413450700,6150,6150,6150,6150,0
20241209,171700,413450700,6150,6150,6150,6150,0
20241209,171600,413450700,6150,6150,6150,6150,0
20241209,171500,413450700,6150,6150,6150,6150,0
20241209,171400,413450700,6150,6150,6150,6150,0
20241209,171300,413450700,6150,6150,6150,6150,0
20241209,171200,413450700,6150,6150,6150,6150,0
20241209,171100,413450700,6150,6150,6150,6150,0
20241209,171000,413450700,6150,6150,6150,6150,0
20241209,170900,413450700,6150,6150,6150,6150,0
20241209,170800,413450700,6150,6150,6150,6150,0
20241209,170700,413450700,6150,6150,6150,6150,0
20241209,170600,413450700,6150,6150,6150,6150,0
20241209,170500,413450700,6150,6150,6150,6150,0
20241209,170400,413450700,6150,6150,6150,6150,0
20241209,170300,413450700,6150,6150,6150,6150,0
20241209,170200,413450700,6150,6150,6150,6150,0
20241209,170100,413450700,6150,6150,6150,6150,0
20241209,170000,413450700,6150,6150,6150,6150,0
20241209,165900,413450700,6150,6150,6150,6150,0
20241209,165800,413450700,6150,6150,6150,6150,0
20241209,165700,413450700,6150,6150,6150,6150,0
20241209,165600,413450700,6150,6150,6150,6150,0
20241209,165500,413450700,6150,6150,6150,6150,0
20241209,165400,413450700,6150,6150,6150,6150,0
20241209,165300,413450700,6150,6150,6150,6150,0
20241209,165200,413450700,6150,6150,6150,6150,2863
20241209,165100,413450700,6150,6150,6150,6150,0
20241209,165000,413450700,6150,6150,6150,6150,0
20241209,164900,413450700,6150,6150,6150,6150,0
20241209,164800,413450700,6150,6150,6150,6150,0
20241209,164700,413450700,6150,6150,6150,6150,0
20241209,164600,413450700,6150,6150,6150,6150,0
20241209,164500,413450700,6150,6150,6150,6150,0
20241209,164400,413450700,6150,6150,6150,6150,0
20241209,164300,413450700,6150,6150,6150,6150,0
20241209,164200,413450700,6150,6150,6150,6150,0
20241209,164100,413450700,6150,6150,6150,6150,0
20241209,164000,413450700,6150,6150,6150,6150,0
20241209,163900,413450700,6150,6150,6150,6150,0
20241209,163800,413450700,6150,6150,6150,6150,0
20241209,163700,413450700,6150,6150,6150,6150,0
20241209,163600,413450700,6150,6150,6150,6150,0
20241209,163500,413450700,6150,6150,6150,6150,0
20241209,163400,413450700,6150,6150,6150,6150,0
20241209,163300,413450700,6150,6150,6150,6150,0
20241209,163200,413450700,6150,6150,6150,6150,0
20241209,163100,413450700,6150,6150,6150,6150,0
20241209,163000,413450700,6150,6150,6150,6150,0
20241209,162900,413450700,6150,6150,6150,6150,0
20241209,162800,413450700,6150,6150,6150,6150,0
20241209,162700,413450700,6150,6150,6150,6150,0
20241209,162600,413450700,6150,6150,6150,6150,0
20241209,162500,413450700,6150,6150,6150,6150,0
20241209,162400,413450700,6150,6150,6150,6150,0
20241209,162300,413450700,6150,6150,6150,6150,0
20241209,162200,413450700,6150,6150,6150,6150,2863
20241209,162100,413450700,6150,6150,6150,6150,0
20241209,162000,413450700,6150,6150,6150,6150,0
20241209,161900,413450700,6150,6150,6150,6150,0
20241209,161800,413450700,6150,6150,6150,6150,0
20241209,161700,413450700,6150,6150,6150,6150,0
20241209,161600,413450700,6150,6150,6150,6150,0
20241209,161500,413450700,6150,6150,6150,6150,0
20241209,161400,413450700,6150,6150,6150,6150,0
20241209,161300,413450700,6150,6150,6150,6150,0
20241209,161200,413450700,6150,6150,6150,6150,0
20241209,161100,413450700,6150,6150,6150,6150,0
20241209,161000,413450700,6150,6150,6150,6150,0
20241209,160900,413450700,6150,6150,6150,6150,0
20241209,160800,413450700,6150,6150,6150,6150,0
20241209,160700,413450700,6150,6150,6150,6150,0
20241209,160600,413450700,6150,6150,6150,6150,0
20241209,160500,413450700,6150,6150,6150,6150,0
20241209,160400,413450700,6150,6150,6150,6150,0
20241209,160300,413450700,6150,6150,6150,6150,0
20241209,160200,413450700,6150,6150,6150,6150,0
20241209,160100,413450700,6150,6150,6150,6150,0
20241209,160000,413450700,6150,6150,6150,6150,0
20241209,155900,413450700,6150,6150,6150,6150,0
20241209,155800,413450700,6150,6150,6150,6150,0
20241209,155700,413450700,6150,6150,6150,6150,0
20241209,155600,413450700,6150,6150,6150,6150,0
20241209,155500,413450700,6150,6150,6150,6150,0
20241209,155400,413450700,6150,6150,6150,6150,0
20241209,155300,413450700,6150,6150,6150,6150,0
20241209,155200,413450700,6150,6150,6150,6150,2863
20241209,155100,413450700,6150,6150,6150,6150,0
20241209,155000,413450700,6150,6150,6150,6150,0
20241209,154900,413450700,6150,6150,6150,6150,0
20241209,154800,413450700,6150,6150,6150,6150,0
20241209,154700,413450700,6150,6150,6150,6150,0
20241209,154600,413450700,6150,6150,6150,6150,0
20241209,154500,413450700,6150,6150,6150,6150,0
20241209,154400,413450700,6150,6150,6150,6150,0
20241209,154300,413450700,6150,6150,6150,6150,0
20241209,154200,413450700,6150,6150,6150,6150,0
20241209,154100,413450700,6150,6150,6150,6150,0
20241209,154000,413450700,6150,6150,6150,6150,0
20241209,153900,413450700,6150,6150,6150,6150,0
20241209,153800,413450700,6150,6150,6150,6150,0
20241209,153700,413450700,6150,6150,6150,6150,0
20241209,153600,413450700,6150,6150,6150,6150,0
20241209,153500,413450700,6150,6150,6150,6150,0
20241209,153400,413450700,6150,6150,6150,6150,0
20241209,153300,413450700,6150,6150,6150,6150,0
20241209,153200,413450700,6150,6150,6150,6150,0
20241209,153100,413450700,6150,6150,6150,6150,0
20241209,153000,413450700,6150,6150,6150,6150,2863
20241209,152900,395843250,6120,6120,6120,6120,0
20241209,152800,395843250,6120,6120,6120,6120,0
20241209,152700,395843250,6120,6120,6120,6120,0
20241209,152600,395843250,6120,6120,6120,6120,0
20241209,152500,395843250,6120,6120,6120,6120,0
20241209,152400,395843250,6120,6120,6120,6120,0
20241209,152300,395843250,6120,6120,6120,6120,0
20241209,152200,395843250,6120,6120,6120,6120,0
20241209,152100,395843250,6120,6120,6120,6120,0
20241209,152000,395843250,6120,6120,6120,6120,0
20241209,151900,395843250,6120,6120,6120,6110,163
20241209,151800,394846760,6120,6140,6150,6120,742
20241209,151700,390294250,6120,6130,6130,6120,40
20241209,151600,390049110,6120,6120,6120,6120,54
20241209,151500,389718630,6140,6140,6140,6140,0
20241209,151400,389718630,6140,6140,6140,6140,0
20241209,151300,389718630,6140,6140,6140,6140,0
20241209,151200,389718630,6140,6140,6140,6140,0
20241209,151100,389718630,6140,6140,6140,6140,0
20241209,151000,389718630,6140,6140,6140,6140,0
20241209,150900,389718630,6140,6140,6140,6140,0
20241209,150800,389718630,6140,6140,6140,6140,3
20241209,150700,389700210,6140,6140,6140,6140,0
20241209,150600,389700210,6140,6140,6140,6140,1
20241209,150500,389694070,6100,6110,6110,6100,1134
20241209,150400,382773170,6150,6150,6150,6150,0
20241209,150300,382773170,6150,6150,6150,6150,0
20241209,150200,382773170,6150,6150,6150,6150,0
20241209,150100,382773170,6150,6150,6150,6150,0
20241209,150000,382773170,6150,6150,6150,6150,65
20241209,145900,382373420,6100,6110,6110,6100,200
20241209,145800,381152180,6150,6150,6150,6150,0
20241209,145700,381152180,6150,6150,6150,6150,0
20241209,145600,381152180,6150,6150,6150,6150,0
20241209,145500,381152180,6150,6150,6150,6150,0
20241209,145400,381152180,6150,6150,6150,6150,50
20241209,145300,380844680,6150,6150,6150,6150,0
20241209,145200,380844680,6150,6150,6150,6150,0
20241209,145100,380844680,6150,6150,6150,6150,0
20241209,145000,380844680,6150,6150,6150,6150,50
20241209,144900,380537180,6150,6140,6150,6140,712
20241209,144800,376164380,6140,6140,6140,6140,0
20241209,144700,376164380,6140,6140,6140,6140,50
20241209,144600,375857380,6100,6130,6140,6100,266
20241209,144500,374232690,6100,6110,6110,6100,900
20241209,144400,368740920,6130,6130,6130,6130,10
20241209,144300,368679620,6140,6140,6140,6140,0
20241209,144200,368679620,6140,6130,6140,6110,415
20241209,144100,366143500,6140,6140,6140,6130,5
20241209,144000,366112830,6110,6110,6110,6110,0
20241209,143900,366112830,6110,6120,6120,6110,700
20241209,143800,361834700,6140,6140,6140,6140,0
20241209,143700,361834700,6140,6140,6140,6140,800
20241209,143600,356922700,6140,6120,6140,6120,164
20241209,143500,355918780,6120,6120,6120,6120,0
20241209,143400,355918780,6120,6120,6120,6120,1
20241209,143300,355912660,6120,6120,6120,6120,0
20241209,143200,355912660,6120,6120,6120,6120,250
20241209,143100,354382660,6120,6120,6120,6110,80
20241209,143000,353893380,6110,6110,6110,6110,70
20241209,142900,353465680,6120,6120,6120,6120,0
20241209,142800,353465680,6120,6120,6120,6120,4
20241209,142700,353441200,6120,6120,6120,6120,0
20241209,142600,353441200,6120,6120,6120,6120,330
20241209,142500,351421600,6120,6120,6120,6120,0
20241209,142400,351421600,6120,6120,6120,6120,20
20241209,142300,351299200,6120,6120,6120,6120,9
20241209,142200,351244120,6120,6120,6120,6120,0
20241209,142100,351244120,6120,6120,6120,6120,0
20241209,142000,351244120,6120,6120,6120,6120,0
20241209,141900,351244120,6120,6120,6120,6120,5
20241209,141800,351213520,6120,6120,6120,6120,10
20241209,141700,351152320,6120,6120,6120,6120,0
20241209,141600,351152320,6120,6120,6120,6120,5
20241209,141500,351121720,6120,6120,6120,6120,14
20241209,141400,351036040,6120,6120,6120,6120,0
20241209,141300,351036040,6120,6120,6120,6120,32
20241209,141200,350840200,6120,6120,6120,6120,0
20241209,141100,350840200,6120,6120,6120,6120,0
20241209,141000,350840200,6120,6120,6120,6120,0
20241209,140900,350840200,6120,6120,6120,6120,0
20241209,140800,350840200,6120,6120,6120,6120,245
20241209,140700,349340800,6120,6120,6120,6120,0
20241209,140600,349340800,6120,6120,6120,6120,0
20241209,140500,349340800,6120,6120,6120,6120,0
20241209,140400,349340800,6120,6120,6120,6120,0
20241209,140300,349340800,6120,6120,6120,6110,446
20241209,140200,346613520,6110,6110,6110,6110,0
20241209,140100,346613520,6110,6110,6110,6110,90
20241209,140000,346063620,6120,6120,6120,6120,3
20241209,135900,346045260,6120,6120,6120,6120,0
20241209,135800,346045260,6120,6120,6120,6120,0
20241209,135700,346045260,6120,6120,6120,6120,0
20241209,135600,346045260,6120,6120,6120,6120,0
20241209,135500,346045260,6120,6120,6120,6120,490
20241209,135400,343046460,6120,6110,6120,6110,474
20241209,135300,340150120,6110,6110,6110,6110,0
20241209,135200,340150120,6110,6110,6110,6110,0
20241209,135100,340150120,6110,6110,6110,6110,0
20241209,135000,340150120,6110,6110,6110,6110,0
20241209,134900,340150120,6110,6110,6110,6110,0
20241209,134800,340150120,6110,6110,6110,6110,10
20241209,134700,340089020,6110,6110,6110,6110,0
20241209,134600,340089020,6110,6110,6110,6110,0
20241209,134500,340089020,6110,6110,6110,6110,0
20241209,134400,340089020,6110,6110,6110,6110,4
20241209,134300,340064580,6110,6110,6110,6110,1
20241209,134200,340058470,6110,6110,6110,6110,2
20241209,134100,340046250,6110,6110,6110,6110,0
20241209,134000,340046250,6110,6110,6110,6110,70
20241209,133900,339618550,6110,6110,6110,6110,0
20241209,133800,339618550,6110,6110,6110,6110,20
20241209,133700,339496350,6110,6110,6110,6110,50
20241209,133600,339190850,6110,6110,6110,6110,30
20241209,133500,339007550,6110,6110,6110,6110,15
20241209,133400,338915900,6110,6110,6110,6110,0
20241209,133300,338915900,6110,6110,6110,6110,0
20241209,133200,338915900,6110,6110,6110,6110,0
20241209,133100,338915900,6110,6110,6110,6110,344
20241209,133000,336814060,6120,6120,6120,6120,150
20241209,132900,335896060,6110,6110,6110,6110,172
20241209,132800,334845140,6120,6120,6120,6120,411
20241209,132700,332329820,6120,6120,6120,6120,2
20241209,132600,332317580,6120,6120,6120,6120,0
20241209,132500,332317580,6120,6120,6120,6120,0
20241209,132400,332317580,6120,6110,6120,6110,1001
20241209,132300,326192810,6100,6100,6100,6100,0
20241209,132200,326192810,6100,6100,6100,6100,0
20241209,132100,326192810,6100,6100,6100,6100,200
20241209,132000,324972810,6100,6100,6100,6100,1333
20241209,131900,316841510,6100,6100,6100,6100,20
20241209,131800,316719510,6100,6100,6100,6100,0
20241209,131700,316719510,6100,6100,6100,6100,647
20241209,131600,312772810,6110,6100,6110,6100,270
20241209,131500,311125110,6110,6110,6110,6110,0
20241209,131400,311125110,6110,6110,6110,6110,0
20241209,131300,311125110,6110,6110,6110,6110,0
20241209,131200,311125110,6110,6110,6110,6110,33
20241209,131100,310923480,6100,6100,6100,6100,200
20241209,131000,309703480,6110,6110,6110,6110,0
20241209,130900,309703480,6110,6110,6110,6110,0
20241209,130800,309703480,6110,6110,6110,6110,9
20241209,130700,309648490,6110,6110,6110,6110,0
20241209,130600,309648490,6110,6110,6110,6110,18
20241209,130500,309538510,6110,6110,6110,6110,0
20241209,130400,309538510,6110,6110,6110,6110,0
20241209,130300,309538510,6110,6110,6110,6110,0
20241209,130200,309538510,6110,6110,6110,6110,22
20241209,130100,309404090,6110,6110,6110,6110,0
20241209,130000,309404090,6110,6110,6110,6110,0
20241209,125900,309404090,6110,6110,6110,6110,2
20241209,125800,309391870,6110,6100,6110,6100,40
20241209,125700,309147670,6090,6090,6090,6090,0
20241209,125600,309147670,6090,6090,6090,6090,0
20241209,125500,309147670,6090,6090,6090,6090,1100
20241209,125400,302448670,6100,6100,6100,6100,436
20241209,125300,299789070,6110,6110,6110,6110,0
20241209,125200,299789070,6110,6110,6110,6110,50
20241209,125100,299483570,6120,6120,6120,6120,0
20241209,125000,299483570,6120,6120,6120,6120,2
20241209,124900,299471330,6120,6120,6120,6120,1
20241209,124800,299465210,6110,6110,6110,6110,0
20241209,124700,299465210,6110,6110,6110,6110,283
20241209,124600,297736080,6120,6120,6120,6120,0
20241209,124500,297736080,6120,6120,6120,6120,2
20241209,124400,297723840,6120,6120,6120,6120,1
20241209,124300,297717720,6090,6090,6090,6090,0
20241209,124200,297717720,6090,6090,6090,6090,1598
20241209,124100,287985900,6100,6100,6100,6100,249
20241209,124000,286467000,6100,6110,6110,6100,1002
20241209,123900,280352290,6120,6160,6160,6120,1617
20241209,123800,270423950,6160,6160,6160,6160,87
20241209,123700,269888030,6160,6160,6160,6160,0
20241209,123600,269888030,6160,6160,6160,6160,80
20241209,123500,269395230,6170,6170,6170,6170,0
20241209,123400,269395230,6170,6170,6170,6170,16
20241209,123300,269296510,6180,6180,6180,6180,0
20241209,123200,269296510,6180,6180,6180,6180,1
20241209,123100,269290330,6180,6180,6180,6180,0
20241209,123000,269290330,6180,6180,6180,6180,0
20241209,122900,269290330,6180,6180,6180,6180,0
20241209,122800,269290330,6180,6180,6180,6180,0
20241209,122700,269290330,6180,6180,6180,6180,0
20241209,122600,269290330,6180,6180,6180,6180,0
20241209,122500,269290330,6180,6180,6180,6180,0
20241209,122400,269290330,6180,6180,6180,6180,0
20241209,122300,269290330,6180,6180,6180,6180,201
20241209,122200,268048150,6180,6170,6180,6170,300
20241209,122100,266196140,6170,6170,6170,6170,0
20241209,122000,266196140,6170,6170,6170,6160,1060
20241209,121900,259656540,6160,6170,6170,6160,573
20241209,121800,256121250,6160,6160,6160,6160,0
20241209,121700,256121250,6160,6160,6160,6160,73
20241209,121600,255671570,6180,6180,6180,6180,0
20241209,121500,255671570,6180,6180,6180,6180,0
20241209,121400,255671570,6180,6180,6180,6180,500
20241209,121300,252581570,6180,6170,6180,6170,355
20241209,121200,250388220,6170,6180,6180,6170,650
20241209,121100,246375220,6180,6180,6180,6180,500
20241209,121000,243285220,6160,6160,6160,6160,600
20241209,120900,239589220,6180,6180,6180,6180,500
20241209,120800,236499220,6180,6180,6180,6180,0
20241209,120700,236499220,6180,6180,6180,6180,0
20241209,120600,236499220,6180,6180,6180,6180,1900
20241209,120500,224757220,6150,6170,6170,6150,200
20241209,120400,223526030,6180,6180,6180,6180,0
20241209,120300,223526030,6180,6180,6180,6180,0
20241209,120200,223526030,6180,6170,6180,6170,201
20241209,120100,222284240,6150,6150,6150,6150,0
20241209,120000,222284240,6150,6150,6150,6150,73
20241209,115900,221835290,6150,6150,6150,6150,3
20241209,115800,221816840,6160,6160,6160,6160,0
20241209,115700,221816840,6160,6160,6160,6160,0
20241209,115600,221816840,6160,6160,6160,6160,17
20241209,115500,221712120,6180,6180,6180,6180,0
20241209,115400,221712120,6180,6160,6180,6090,9107
20241209,115300,166070180,6180,6180,6180,6180,0
20241209,115200,166070180,6180,6180,6180,6180,0
20241209,115100,166070180,6180,6180,6180,6180,1
20241209,115000,166064000,6150,6160,6160,6150,750
20241209,114900,161445540,6170,6170,6170,6170,304
20241209,114800,159569860,6180,6180,6180,6180,0
20241209,114700,159569860,6180,6180,6180,6180,0
20241209,114600,159569860,6180,6180,6180,6180,0
20241209,114500,159569860,6180,6180,6180,6180,941
20241209,114400,153754480,6180,6180,6180,6180,0
20241209,114300,153754480,6180,6180,6180,6180,0
20241209,114200,153754480,6180,6190,6190,6180,45
20241209,114100,153476330,6190,6190,6190,6190,340
20241209,114000,151371730,6190,6190,6190,6190,0
20241209,113900,151371730,6190,6220,6220,6190,11
20241209,113800,151303340,6190,6190,6190,6190,0
20241209,113700,151303340,6190,6190,6190,6190,0
20241209,113600,151303340,6190,6190,6190,6190,0
20241209,113500,151303340,6190,6190,6190,6190,0
20241209,113400,151303340,6190,6200,6200,6190,595
20241209,113300,147617570,6200,6200,6200,6200,0
20241209,113200,147617570,6200,6200,6200,6200,40
20241209,113100,147369570,6200,6200,6200,6200,0
20241209,113000,147369570,6200,6200,6200,6200,0
20241209,112900,147369570,6200,6200,6200,6200,0
20241209,112800,147369570,6200,6200,6200,6200,0
20241209,112700,147369570,6200,6200,6200,6200,0
20241209,112600,147369570,6200,6200,6200,6200,0
20241209,112500,147369570,6200,6200,6200,6200,0
20241209,112400,147369570,6200,6200,6200,6200,0
20241209,112300,147369570,6200,6200,6200,6200,0
20241209,112200,147369570,6200,6200,6200,6200,0
20241209,112100,147369570,6200,6200,6200,6200,0
20241209,112000,147369570,6200,6200,6200,6200,175
20241209,111900,146284570,6200,6200,6200,6200,1
20241209,111800,146278370,6240,6240,6240,6240,0
20241209,111700,146278370,6240,6200,6240,6200,44
20241209,111600,146005410,6240,6240,6240,6240,0
20241209,111500,146005410,6240,6200,6240,6200,4226
20241209,111400,119803070,6200,6220,6220,6200,3002
20241209,111300,101174080,6220,6220,6220,6220,15
20241209,111200,101080780,6220,6220,6220,6220,144
20241209,111100,100185100,6240,6240,6240,6240,0
20241209,111000,100185100,6240,6240,6240,6240,0
20241209,110900,100185100,6240,6240,6240,6240,0
20241209,110800,100185100,6240,6230,6240,6230,21
20241209,110700,100054260,6240,6240,6240,6240,0
20241209,110600,100054260,6240,6240,6240,6240,0
20241209,110500,100054260,6240,6240,6240,6240,0
20241209,110400,100054260,6240,6240,6240,6240,0
20241209,110300,100054260,6240,6240,6240,6240,0
20241209,110200,100054260,6240,6240,6240,6240,0
20241209,110100,100054260,6240,6240,6240,6240,1000
20241209,110000,93814260,6240,6240,6240,6240,0
20241209,105900,93814260,6240,6240,6240,6240,0
20241209,105800,93814260,6240,6240,6240,6240,0
20241209,105700,93814260,6240,6240,6240,6240,1
20241209,105600,93808020,6240,6240,6240,6240,0
20241209,105500,93808020,6240,6240,6240,6240,0
20241209,105400,93808020,6240,6240,6240,6240,0
20241209,105300,93808020,6240,6240,6240,6240,0
20241209,105200,93808020,6240,6240,6240,6240,0
20241209,105100,93808020,6240,6240,6240,6240,0
20241209,105000,93808020,6240,6240,6240,6240,0
20241209,104900,93808020,6240,6240,6240,6240,0
20241209,104800,93808020,6240,6240,6240,6240,0
20241209,104700,93808020,6240,6240,6240,6240,16
20241209,104600,93708180,6220,6220,6220,6220,1000
20241209,104500,87488180,6240,6240,6240,6240,0
20241209,104400,87488180,6240,6240,6240,6240,0
20241209,104300,87488180,6240,6240,6240,6240,300
20241209,104200,85616180,6220,6230,6230,6220,1979
20241209,104100,73291700,6240,6240,6240,6240,0
20241209,104000,73291700,6240,6240,6240,6240,4
20241209,103900,73266740,6240,6240,6240,6240,0
20241209,103800,73266740,6240,6230,6240,6230,210
20241209,103700,71956940,6240,6240,6240,6240,501
20241209,103600,68830700,6240,6240,6240,6240,400
20241209,103500,66334700,6240,6240,6240,6240,0
20241209,103400,66334700,6240,6240,6240,6240,77
20241209,103300,65854220,6240,6240,6240,6240,0
20241209,103200,65854220,6240,6240,6240,6240,0
20241209,103100,65854220,6240,6240,6240,6240,0
20241209,103000,65854220,6240,6240,6240,6240,200
20241209,102900,64606220,6240,6240,6240,6240,1192
20241209,102800,57168140,6240,6240,6240,6240,100
20241209,102700,56544140,6240,6240,6240,6240,200
20241209,102600,55296140,6230,6230,6230,6230,0
20241209,102500,55296140,6230,6240,6240,6230,224
20241209,102400,53898610,6240,6240,6240,6240,100
20241209,102300,53274610,6230,6230,6230,6230,164
20241209,102200,52252890,6240,6240,6240,6240,325
20241209,102100,50224890,6240,6260,6260,6240,2518
20241209,102000,34486210,6260,6280,6280,6260,1306
20241209,101900,26299240,6280,6280,6280,6280,3
20241209,101800,26280400,6290,6290,6290,6290,0
20241209,101700,26280400,6290,6290,6290,6290,0
20241209,101600,26280400,6290,6290,6290,6290,0
20241209,101500,26280400,6290,6290,6290,6290,0
20241209,101400,26280400,6290,6290,6290,6290,30
20241209,101300,26091700,6300,6300,6300,6300,0
20241209,101200,26091700,6300,6300,6300,6300,0
20241209,101100,26091700,6300,6300,6300,6300,0
20241209,101000,26091700,6300,6300,6300,6300,0
20241209,100900,26091700,6300,6300,6300,6300,0
20241209,100800,26091700,6300,6300,6300,6300,0
20241209,100700,26091700,6300,6300,6300,6300,300
20241209,100600,24201700,6270,6270,6270,6270,0
20241209,100500,24201700,6270,6270,6270,6270,0
20241209,100400,24201700,6270,6270,6270,6270,0
20241209,100300,24201700,6270,6270,6270,6270,0
20241209,100200,24201700,6270,6270,6270,6270,0
20241209,100100,24201700,6270,6270,6270,6270,0
20241209,100000,24201700,6270,6270,6270,6270,0
20241209,095900,24201700,6270,6270,6270,6270,102
20241209,095800,23562160,6270,6270,6270,6270,13
20241209,095700,23480650,6300,6300,6300,6300,0
20241209,095600,23480650,6300,6300,6300,6300,0
20241209,095500,23480650,6300,6300,6300,6300,47
20241209,095400,23184550,6300,6300,6300,6300,0
20241209,095300,23184550,6300,6300,6300,6300,0
20241209,095200,23184550,6300,6320,6320,6300,1223
20241209,095100,15468230,6320,6340,6340,6320,79
20241209,095000,14968310,6320,6320,6320,6320,123
20241209,094900,14190950,6340,6340,6340,6340,0
20241209,094800,14190950,6340,6340,6340,6340,0
20241209,094700,14190950,6340,6340,6340,6340,11
20241209,094600,14121210,6340,6340,6340,6340,0
20241209,094500,14121210,6340,6340,6340,6340,0
20241209,094400,14121210,6340,6340,6340,6340,0
20241209,094300,14121210,6340,6340,6340,6340,1
20241209,094200,14114870,6330,6330,6330,6330,0
20241209,094100,14114870,6330,6330,6330,6330,0
20241209,094000,14114870,6330,6330,6330,6330,0
20241209,093900,14114870,6330,6330,6330,6330,51
20241209,093800,13792040,6340,6320,6340,6320,230
20241209,093700,12338420,6320,6320,6320,6320,0
20241209,093600,12338420,6320,6320,6320,6320,60
20241209,093500,11959220,6340,6340,6340,6340,0
20241209,093400,11959220,6340,6340,6340,6340,1
20241209,093300,11952880,6340,6340,6340,6340,0
20241209,093200,11952880,6340,6340,6340,6340,0
20241209,093100,11952880,6340,6340,6340,6340,0
20241209,093000,11952880,6340,6340,6340,6340,0
20241209,092900,11952880,6340,6340,6340,6340,1
20241209,092800,11946540,6320,6320,6320,6320,22
20241209,092700,11807500,6340,6340,6340,6340,0
20241209,092600,11807500,6340,6340,6340,6340,0
20241209,092500,11807500,6340,6340,6340,6340,238
20241209,092400,10298580,6340,6340,6340,6340,14
20241209,092300,10209820,6340,6340,6340,6340,0
20241209,092200,10209820,6340,6340,6340,6340,0
20241209,092100,10209820,6340,6340,6340,6340,0
20241209,092000,10209820,6340,6340,6340,6340,249
20241209,091900,8631160,6340,6340,6340,6340,0
20241209,091800,8631160,6340,6340,6340,6340,1
20241209,091700,8624820,6340,6340,6340,6340,0
20241209,091600,8624820,6340,6340,6340,6340,0
20241209,091500,8624820,6340,6340,6340,6340,0
20241209,091400,8624820,6340,6340,6340,6340,0
20241209,091300,8624820,6340,6340,6340,6340,0
20241209,091200,8624820,6340,6340,6340,6340,0
20241209,091100,8624820,6340,6340,6340,6340,0
20241209,091000,8624820,6340,6340,6340,6340,1
20241209,090900,8618480,6310,6310,6310,6310,0
20241209,090800,8618480,6310,6310,6310,6310,7
20241209,090700,8574310,6340,6330,6340,6330,192
20241209,090600,7358910,6310,6310,6310,6310,545
20241209,090500,3919960,6310,6310,6310,6310,0
20241209,090400,3919960,6310,6310,6310,6310,50
20241209,090300,3604460,6330,6330,6330,6330,0
20241209,090200,3604460,6330,6340,6340,6330,563
20241209,090100,38040,6340,6340,6340,6340,0
20241209,090000,38040,6340,6340,6340,6340,6
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 192200 413450700 6150 6150 6150 6150 2863
3 20241209 192100 413450700 6150 6150 6150 6150 0
4 20241209 192000 413450700 6150 6150 6150 6150 0
5 20241209 191900 413450700 6150 6150 6150 6150 0
6 20241209 191800 413450700 6150 6150 6150 6150 0
7 20241209 191700 413450700 6150 6150 6150 6150 0
8 20241209 191600 413450700 6150 6150 6150 6150 0
9 20241209 191500 413450700 6150 6150 6150 6150 0
10 20241209 191400 413450700 6150 6150 6150 6150 0
11 20241209 191300 413450700 6150 6150 6150 6150 0
12 20241209 191200 413450700 6150 6150 6150 6150 0
13 20241209 191100 413450700 6150 6150 6150 6150 0
14 20241209 191000 413450700 6150 6150 6150 6150 0
15 20241209 190900 413450700 6150 6150 6150 6150 0
16 20241209 190800 413450700 6150 6150 6150 6150 0
17 20241209 190700 413450700 6150 6150 6150 6150 0
18 20241209 190600 413450700 6150 6150 6150 6150 0
19 20241209 190500 413450700 6150 6150 6150 6150 0
20 20241209 190400 413450700 6150 6150 6150 6150 0
21 20241209 190300 413450700 6150 6150 6150 6150 0
22 20241209 190200 413450700 6150 6150 6150 6150 0
23 20241209 190100 413450700 6150 6150 6150 6150 0
24 20241209 190000 413450700 6150 6150 6150 6150 0
25 20241209 185900 413450700 6150 6150 6150 6150 0
26 20241209 185800 413450700 6150 6150 6150 6150 0
27 20241209 185700 413450700 6150 6150 6150 6150 0
28 20241209 185600 413450700 6150 6150 6150 6150 0
29 20241209 185500 413450700 6150 6150 6150 6150 0
30 20241209 185400 413450700 6150 6150 6150 6150 0
31 20241209 185300 413450700 6150 6150 6150 6150 0
32 20241209 185200 413450700 6150 6150 6150 6150 2863
33 20241209 185100 413450700 6150 6150 6150 6150 0
34 20241209 185000 413450700 6150 6150 6150 6150 0
35 20241209 184900 413450700 6150 6150 6150 6150 0
36 20241209 184800 413450700 6150 6150 6150 6150 0
37 20241209 184700 413450700 6150 6150 6150 6150 0
38 20241209 184600 413450700 6150 6150 6150 6150 0
39 20241209 184500 413450700 6150 6150 6150 6150 0
40 20241209 184400 413450700 6150 6150 6150 6150 0
41 20241209 184300 413450700 6150 6150 6150 6150 0
42 20241209 184200 413450700 6150 6150 6150 6150 0
43 20241209 184100 413450700 6150 6150 6150 6150 0
44 20241209 184000 413450700 6150 6150 6150 6150 0
45 20241209 183900 413450700 6150 6150 6150 6150 0
46 20241209 183800 413450700 6150 6150 6150 6150 0
47 20241209 183700 413450700 6150 6150 6150 6150 0
48 20241209 183600 413450700 6150 6150 6150 6150 0
49 20241209 183500 413450700 6150 6150 6150 6150 0
50 20241209 183400 413450700 6150 6150 6150 6150 0
51 20241209 183300 413450700 6150 6150 6150 6150 0
52 20241209 183200 413450700 6150 6150 6150 6150 0
53 20241209 183100 413450700 6150 6150 6150 6150 0
54 20241209 183000 413450700 6150 6150 6150 6150 0
55 20241209 182900 413450700 6150 6150 6150 6150 0
56 20241209 182800 413450700 6150 6150 6150 6150 0
57 20241209 182700 413450700 6150 6150 6150 6150 0
58 20241209 182600 413450700 6150 6150 6150 6150 0
59 20241209 182500 413450700 6150 6150 6150 6150 0
60 20241209 182400 413450700 6150 6150 6150 6150 0
61 20241209 182300 413450700 6150 6150 6150 6150 0
62 20241209 182200 413450700 6150 6150 6150 6150 2863
63 20241209 182100 413450700 6150 6150 6150 6150 0
64 20241209 182000 413450700 6150 6150 6150 6150 0
65 20241209 181900 413450700 6150 6150 6150 6150 0
66 20241209 181800 413450700 6150 6150 6150 6150 0
67 20241209 181700 413450700 6150 6150 6150 6150 0
68 20241209 181600 413450700 6150 6150 6150 6150 0
69 20241209 181500 413450700 6150 6150 6150 6150 0
70 20241209 181400 413450700 6150 6150 6150 6150 0
71 20241209 181300 413450700 6150 6150 6150 6150 0
72 20241209 181200 413450700 6150 6150 6150 6150 0
73 20241209 181100 413450700 6150 6150 6150 6150 0
74 20241209 181000 413450700 6150 6150 6150 6150 0
75 20241209 180900 413450700 6150 6150 6150 6150 0
76 20241209 180800 413450700 6150 6150 6150 6150 0
77 20241209 180700 413450700 6150 6150 6150 6150 0
78 20241209 180600 413450700 6150 6150 6150 6150 0
79 20241209 180500 413450700 6150 6150 6150 6150 0
80 20241209 180400 413450700 6150 6150 6150 6150 0
81 20241209 180300 413450700 6150 6150 6150 6150 0
82 20241209 180200 413450700 6150 6150 6150 6150 0
83 20241209 180100 413450700 6150 6150 6150 6150 0
84 20241209 180000 413450700 6150 6150 6150 6150 0
85 20241209 175900 413450700 6150 6150 6150 6150 0
86 20241209 175800 413450700 6150 6150 6150 6150 0
87 20241209 175700 413450700 6150 6150 6150 6150 0
88 20241209 175600 413450700 6150 6150 6150 6150 0
89 20241209 175500 413450700 6150 6150 6150 6150 0
90 20241209 175400 413450700 6150 6150 6150 6150 0
91 20241209 175300 413450700 6150 6150 6150 6150 0
92 20241209 175200 413450700 6150 6150 6150 6150 2863
93 20241209 175100 413450700 6150 6150 6150 6150 0
94 20241209 175000 413450700 6150 6150 6150 6150 0
95 20241209 174900 413450700 6150 6150 6150 6150 0
96 20241209 174800 413450700 6150 6150 6150 6150 0
97 20241209 174700 413450700 6150 6150 6150 6150 0
98 20241209 174600 413450700 6150 6150 6150 6150 0
99 20241209 174500 413450700 6150 6150 6150 6150 0
100 20241209 174400 413450700 6150 6150 6150 6150 0
101 20241209 174300 413450700 6150 6150 6150 6150 0
102 20241209 174200 413450700 6150 6150 6150 6150 0
103 20241209 174100 413450700 6150 6150 6150 6150 0
104 20241209 174000 413450700 6150 6150 6150 6150 0
105 20241209 173900 413450700 6150 6150 6150 6150 0
106 20241209 173800 413450700 6150 6150 6150 6150 0
107 20241209 173700 413450700 6150 6150 6150 6150 0
108 20241209 173600 413450700 6150 6150 6150 6150 0
109 20241209 173500 413450700 6150 6150 6150 6150 0
110 20241209 173400 413450700 6150 6150 6150 6150 0
111 20241209 173300 413450700 6150 6150 6150 6150 0
112 20241209 173200 413450700 6150 6150 6150 6150 0
113 20241209 173100 413450700 6150 6150 6150 6150 0
114 20241209 173000 413450700 6150 6150 6150 6150 0
115 20241209 172900 413450700 6150 6150 6150 6150 0
116 20241209 172800 413450700 6150 6150 6150 6150 0
117 20241209 172700 413450700 6150 6150 6150 6150 0
118 20241209 172600 413450700 6150 6150 6150 6150 0
119 20241209 172500 413450700 6150 6150 6150 6150 0
120 20241209 172400 413450700 6150 6150 6150 6150 0
121 20241209 172300 413450700 6150 6150 6150 6150 0
122 20241209 172200 413450700 6150 6150 6150 6150 2863
123 20241209 172100 413450700 6150 6150 6150 6150 0
124 20241209 172000 413450700 6150 6150 6150 6150 0
125 20241209 171900 413450700 6150 6150 6150 6150 0
126 20241209 171800 413450700 6150 6150 6150 6150 0
127 20241209 171700 413450700 6150 6150 6150 6150 0
128 20241209 171600 413450700 6150 6150 6150 6150 0
129 20241209 171500 413450700 6150 6150 6150 6150 0
130 20241209 171400 413450700 6150 6150 6150 6150 0
131 20241209 171300 413450700 6150 6150 6150 6150 0
132 20241209 171200 413450700 6150 6150 6150 6150 0
133 20241209 171100 413450700 6150 6150 6150 6150 0
134 20241209 171000 413450700 6150 6150 6150 6150 0
135 20241209 170900 413450700 6150 6150 6150 6150 0
136 20241209 170800 413450700 6150 6150 6150 6150 0
137 20241209 170700 413450700 6150 6150 6150 6150 0
138 20241209 170600 413450700 6150 6150 6150 6150 0
139 20241209 170500 413450700 6150 6150 6150 6150 0
140 20241209 170400 413450700 6150 6150 6150 6150 0
141 20241209 170300 413450700 6150 6150 6150 6150 0
142 20241209 170200 413450700 6150 6150 6150 6150 0
143 20241209 170100 413450700 6150 6150 6150 6150 0
144 20241209 170000 413450700 6150 6150 6150 6150 0
145 20241209 165900 413450700 6150 6150 6150 6150 0
146 20241209 165800 413450700 6150 6150 6150 6150 0
147 20241209 165700 413450700 6150 6150 6150 6150 0
148 20241209 165600 413450700 6150 6150 6150 6150 0
149 20241209 165500 413450700 6150 6150 6150 6150 0
150 20241209 165400 413450700 6150 6150 6150 6150 0
151 20241209 165300 413450700 6150 6150 6150 6150 0
152 20241209 165200 413450700 6150 6150 6150 6150 2863
153 20241209 165100 413450700 6150 6150 6150 6150 0
154 20241209 165000 413450700 6150 6150 6150 6150 0
155 20241209 164900 413450700 6150 6150 6150 6150 0
156 20241209 164800 413450700 6150 6150 6150 6150 0
157 20241209 164700 413450700 6150 6150 6150 6150 0
158 20241209 164600 413450700 6150 6150 6150 6150 0
159 20241209 164500 413450700 6150 6150 6150 6150 0
160 20241209 164400 413450700 6150 6150 6150 6150 0
161 20241209 164300 413450700 6150 6150 6150 6150 0
162 20241209 164200 413450700 6150 6150 6150 6150 0
163 20241209 164100 413450700 6150 6150 6150 6150 0
164 20241209 164000 413450700 6150 6150 6150 6150 0
165 20241209 163900 413450700 6150 6150 6150 6150 0
166 20241209 163800 413450700 6150 6150 6150 6150 0
167 20241209 163700 413450700 6150 6150 6150 6150 0
168 20241209 163600 413450700 6150 6150 6150 6150 0
169 20241209 163500 413450700 6150 6150 6150 6150 0
170 20241209 163400 413450700 6150 6150 6150 6150 0
171 20241209 163300 413450700 6150 6150 6150 6150 0
172 20241209 163200 413450700 6150 6150 6150 6150 0
173 20241209 163100 413450700 6150 6150 6150 6150 0
174 20241209 163000 413450700 6150 6150 6150 6150 0
175 20241209 162900 413450700 6150 6150 6150 6150 0
176 20241209 162800 413450700 6150 6150 6150 6150 0
177 20241209 162700 413450700 6150 6150 6150 6150 0
178 20241209 162600 413450700 6150 6150 6150 6150 0
179 20241209 162500 413450700 6150 6150 6150 6150 0
180 20241209 162400 413450700 6150 6150 6150 6150 0
181 20241209 162300 413450700 6150 6150 6150 6150 0
182 20241209 162200 413450700 6150 6150 6150 6150 2863
183 20241209 162100 413450700 6150 6150 6150 6150 0
184 20241209 162000 413450700 6150 6150 6150 6150 0
185 20241209 161900 413450700 6150 6150 6150 6150 0
186 20241209 161800 413450700 6150 6150 6150 6150 0
187 20241209 161700 413450700 6150 6150 6150 6150 0
188 20241209 161600 413450700 6150 6150 6150 6150 0
189 20241209 161500 413450700 6150 6150 6150 6150 0
190 20241209 161400 413450700 6150 6150 6150 6150 0
191 20241209 161300 413450700 6150 6150 6150 6150 0
192 20241209 161200 413450700 6150 6150 6150 6150 0
193 20241209 161100 413450700 6150 6150 6150 6150 0
194 20241209 161000 413450700 6150 6150 6150 6150 0
195 20241209 160900 413450700 6150 6150 6150 6150 0
196 20241209 160800 413450700 6150 6150 6150 6150 0
197 20241209 160700 413450700 6150 6150 6150 6150 0
198 20241209 160600 413450700 6150 6150 6150 6150 0
199 20241209 160500 413450700 6150 6150 6150 6150 0
200 20241209 160400 413450700 6150 6150 6150 6150 0
201 20241209 160300 413450700 6150 6150 6150 6150 0
202 20241209 160200 413450700 6150 6150 6150 6150 0
203 20241209 160100 413450700 6150 6150 6150 6150 0
204 20241209 160000 413450700 6150 6150 6150 6150 0
205 20241209 155900 413450700 6150 6150 6150 6150 0
206 20241209 155800 413450700 6150 6150 6150 6150 0
207 20241209 155700 413450700 6150 6150 6150 6150 0
208 20241209 155600 413450700 6150 6150 6150 6150 0
209 20241209 155500 413450700 6150 6150 6150 6150 0
210 20241209 155400 413450700 6150 6150 6150 6150 0
211 20241209 155300 413450700 6150 6150 6150 6150 0
212 20241209 155200 413450700 6150 6150 6150 6150 2863
213 20241209 155100 413450700 6150 6150 6150 6150 0
214 20241209 155000 413450700 6150 6150 6150 6150 0
215 20241209 154900 413450700 6150 6150 6150 6150 0
216 20241209 154800 413450700 6150 6150 6150 6150 0
217 20241209 154700 413450700 6150 6150 6150 6150 0
218 20241209 154600 413450700 6150 6150 6150 6150 0
219 20241209 154500 413450700 6150 6150 6150 6150 0
220 20241209 154400 413450700 6150 6150 6150 6150 0
221 20241209 154300 413450700 6150 6150 6150 6150 0
222 20241209 154200 413450700 6150 6150 6150 6150 0
223 20241209 154100 413450700 6150 6150 6150 6150 0
224 20241209 154000 413450700 6150 6150 6150 6150 0
225 20241209 153900 413450700 6150 6150 6150 6150 0
226 20241209 153800 413450700 6150 6150 6150 6150 0
227 20241209 153700 413450700 6150 6150 6150 6150 0
228 20241209 153600 413450700 6150 6150 6150 6150 0
229 20241209 153500 413450700 6150 6150 6150 6150 0
230 20241209 153400 413450700 6150 6150 6150 6150 0
231 20241209 153300 413450700 6150 6150 6150 6150 0
232 20241209 153200 413450700 6150 6150 6150 6150 0
233 20241209 153100 413450700 6150 6150 6150 6150 0
234 20241209 153000 413450700 6150 6150 6150 6150 2863
235 20241209 152900 395843250 6120 6120 6120 6120 0
236 20241209 152800 395843250 6120 6120 6120 6120 0
237 20241209 152700 395843250 6120 6120 6120 6120 0
238 20241209 152600 395843250 6120 6120 6120 6120 0
239 20241209 152500 395843250 6120 6120 6120 6120 0
240 20241209 152400 395843250 6120 6120 6120 6120 0
241 20241209 152300 395843250 6120 6120 6120 6120 0
242 20241209 152200 395843250 6120 6120 6120 6120 0
243 20241209 152100 395843250 6120 6120 6120 6120 0
244 20241209 152000 395843250 6120 6120 6120 6120 0
245 20241209 151900 395843250 6120 6120 6120 6110 163
246 20241209 151800 394846760 6120 6140 6150 6120 742
247 20241209 151700 390294250 6120 6130 6130 6120 40
248 20241209 151600 390049110 6120 6120 6120 6120 54
249 20241209 151500 389718630 6140 6140 6140 6140 0
250 20241209 151400 389718630 6140 6140 6140 6140 0
251 20241209 151300 389718630 6140 6140 6140 6140 0
252 20241209 151200 389718630 6140 6140 6140 6140 0
253 20241209 151100 389718630 6140 6140 6140 6140 0
254 20241209 151000 389718630 6140 6140 6140 6140 0
255 20241209 150900 389718630 6140 6140 6140 6140 0
256 20241209 150800 389718630 6140 6140 6140 6140 3
257 20241209 150700 389700210 6140 6140 6140 6140 0
258 20241209 150600 389700210 6140 6140 6140 6140 1
259 20241209 150500 389694070 6100 6110 6110 6100 1134
260 20241209 150400 382773170 6150 6150 6150 6150 0
261 20241209 150300 382773170 6150 6150 6150 6150 0
262 20241209 150200 382773170 6150 6150 6150 6150 0
263 20241209 150100 382773170 6150 6150 6150 6150 0
264 20241209 150000 382773170 6150 6150 6150 6150 65
265 20241209 145900 382373420 6100 6110 6110 6100 200
266 20241209 145800 381152180 6150 6150 6150 6150 0
267 20241209 145700 381152180 6150 6150 6150 6150 0
268 20241209 145600 381152180 6150 6150 6150 6150 0
269 20241209 145500 381152180 6150 6150 6150 6150 0
270 20241209 145400 381152180 6150 6150 6150 6150 50
271 20241209 145300 380844680 6150 6150 6150 6150 0
272 20241209 145200 380844680 6150 6150 6150 6150 0
273 20241209 145100 380844680 6150 6150 6150 6150 0
274 20241209 145000 380844680 6150 6150 6150 6150 50
275 20241209 144900 380537180 6150 6140 6150 6140 712
276 20241209 144800 376164380 6140 6140 6140 6140 0
277 20241209 144700 376164380 6140 6140 6140 6140 50
278 20241209 144600 375857380 6100 6130 6140 6100 266
279 20241209 144500 374232690 6100 6110 6110 6100 900
280 20241209 144400 368740920 6130 6130 6130 6130 10
281 20241209 144300 368679620 6140 6140 6140 6140 0
282 20241209 144200 368679620 6140 6130 6140 6110 415
283 20241209 144100 366143500 6140 6140 6140 6130 5
284 20241209 144000 366112830 6110 6110 6110 6110 0
285 20241209 143900 366112830 6110 6120 6120 6110 700
286 20241209 143800 361834700 6140 6140 6140 6140 0
287 20241209 143700 361834700 6140 6140 6140 6140 800
288 20241209 143600 356922700 6140 6120 6140 6120 164
289 20241209 143500 355918780 6120 6120 6120 6120 0
290 20241209 143400 355918780 6120 6120 6120 6120 1
291 20241209 143300 355912660 6120 6120 6120 6120 0
292 20241209 143200 355912660 6120 6120 6120 6120 250
293 20241209 143100 354382660 6120 6120 6120 6110 80
294 20241209 143000 353893380 6110 6110 6110 6110 70
295 20241209 142900 353465680 6120 6120 6120 6120 0
296 20241209 142800 353465680 6120 6120 6120 6120 4
297 20241209 142700 353441200 6120 6120 6120 6120 0
298 20241209 142600 353441200 6120 6120 6120 6120 330
299 20241209 142500 351421600 6120 6120 6120 6120 0
300 20241209 142400 351421600 6120 6120 6120 6120 20
301 20241209 142300 351299200 6120 6120 6120 6120 9
302 20241209 142200 351244120 6120 6120 6120 6120 0
303 20241209 142100 351244120 6120 6120 6120 6120 0
304 20241209 142000 351244120 6120 6120 6120 6120 0
305 20241209 141900 351244120 6120 6120 6120 6120 5
306 20241209 141800 351213520 6120 6120 6120 6120 10
307 20241209 141700 351152320 6120 6120 6120 6120 0
308 20241209 141600 351152320 6120 6120 6120 6120 5
309 20241209 141500 351121720 6120 6120 6120 6120 14
310 20241209 141400 351036040 6120 6120 6120 6120 0
311 20241209 141300 351036040 6120 6120 6120 6120 32
312 20241209 141200 350840200 6120 6120 6120 6120 0
313 20241209 141100 350840200 6120 6120 6120 6120 0
314 20241209 141000 350840200 6120 6120 6120 6120 0
315 20241209 140900 350840200 6120 6120 6120 6120 0
316 20241209 140800 350840200 6120 6120 6120 6120 245
317 20241209 140700 349340800 6120 6120 6120 6120 0
318 20241209 140600 349340800 6120 6120 6120 6120 0
319 20241209 140500 349340800 6120 6120 6120 6120 0
320 20241209 140400 349340800 6120 6120 6120 6120 0
321 20241209 140300 349340800 6120 6120 6120 6110 446
322 20241209 140200 346613520 6110 6110 6110 6110 0
323 20241209 140100 346613520 6110 6110 6110 6110 90
324 20241209 140000 346063620 6120 6120 6120 6120 3
325 20241209 135900 346045260 6120 6120 6120 6120 0
326 20241209 135800 346045260 6120 6120 6120 6120 0
327 20241209 135700 346045260 6120 6120 6120 6120 0
328 20241209 135600 346045260 6120 6120 6120 6120 0
329 20241209 135500 346045260 6120 6120 6120 6120 490
330 20241209 135400 343046460 6120 6110 6120 6110 474
331 20241209 135300 340150120 6110 6110 6110 6110 0
332 20241209 135200 340150120 6110 6110 6110 6110 0
333 20241209 135100 340150120 6110 6110 6110 6110 0
334 20241209 135000 340150120 6110 6110 6110 6110 0
335 20241209 134900 340150120 6110 6110 6110 6110 0
336 20241209 134800 340150120 6110 6110 6110 6110 10
337 20241209 134700 340089020 6110 6110 6110 6110 0
338 20241209 134600 340089020 6110 6110 6110 6110 0
339 20241209 134500 340089020 6110 6110 6110 6110 0
340 20241209 134400 340089020 6110 6110 6110 6110 4
341 20241209 134300 340064580 6110 6110 6110 6110 1
342 20241209 134200 340058470 6110 6110 6110 6110 2
343 20241209 134100 340046250 6110 6110 6110 6110 0
344 20241209 134000 340046250 6110 6110 6110 6110 70
345 20241209 133900 339618550 6110 6110 6110 6110 0
346 20241209 133800 339618550 6110 6110 6110 6110 20
347 20241209 133700 339496350 6110 6110 6110 6110 50
348 20241209 133600 339190850 6110 6110 6110 6110 30
349 20241209 133500 339007550 6110 6110 6110 6110 15
350 20241209 133400 338915900 6110 6110 6110 6110 0
351 20241209 133300 338915900 6110 6110 6110 6110 0
352 20241209 133200 338915900 6110 6110 6110 6110 0
353 20241209 133100 338915900 6110 6110 6110 6110 344
354 20241209 133000 336814060 6120 6120 6120 6120 150
355 20241209 132900 335896060 6110 6110 6110 6110 172
356 20241209 132800 334845140 6120 6120 6120 6120 411
357 20241209 132700 332329820 6120 6120 6120 6120 2
358 20241209 132600 332317580 6120 6120 6120 6120 0
359 20241209 132500 332317580 6120 6120 6120 6120 0
360 20241209 132400 332317580 6120 6110 6120 6110 1001
361 20241209 132300 326192810 6100 6100 6100 6100 0
362 20241209 132200 326192810 6100 6100 6100 6100 0
363 20241209 132100 326192810 6100 6100 6100 6100 200
364 20241209 132000 324972810 6100 6100 6100 6100 1333
365 20241209 131900 316841510 6100 6100 6100 6100 20
366 20241209 131800 316719510 6100 6100 6100 6100 0
367 20241209 131700 316719510 6100 6100 6100 6100 647
368 20241209 131600 312772810 6110 6100 6110 6100 270
369 20241209 131500 311125110 6110 6110 6110 6110 0
370 20241209 131400 311125110 6110 6110 6110 6110 0
371 20241209 131300 311125110 6110 6110 6110 6110 0
372 20241209 131200 311125110 6110 6110 6110 6110 33
373 20241209 131100 310923480 6100 6100 6100 6100 200
374 20241209 131000 309703480 6110 6110 6110 6110 0
375 20241209 130900 309703480 6110 6110 6110 6110 0
376 20241209 130800 309703480 6110 6110 6110 6110 9
377 20241209 130700 309648490 6110 6110 6110 6110 0
378 20241209 130600 309648490 6110 6110 6110 6110 18
379 20241209 130500 309538510 6110 6110 6110 6110 0
380 20241209 130400 309538510 6110 6110 6110 6110 0
381 20241209 130300 309538510 6110 6110 6110 6110 0
382 20241209 130200 309538510 6110 6110 6110 6110 22
383 20241209 130100 309404090 6110 6110 6110 6110 0
384 20241209 130000 309404090 6110 6110 6110 6110 0
385 20241209 125900 309404090 6110 6110 6110 6110 2
386 20241209 125800 309391870 6110 6100 6110 6100 40
387 20241209 125700 309147670 6090 6090 6090 6090 0
388 20241209 125600 309147670 6090 6090 6090 6090 0
389 20241209 125500 309147670 6090 6090 6090 6090 1100
390 20241209 125400 302448670 6100 6100 6100 6100 436
391 20241209 125300 299789070 6110 6110 6110 6110 0
392 20241209 125200 299789070 6110 6110 6110 6110 50
393 20241209 125100 299483570 6120 6120 6120 6120 0
394 20241209 125000 299483570 6120 6120 6120 6120 2
395 20241209 124900 299471330 6120 6120 6120 6120 1
396 20241209 124800 299465210 6110 6110 6110 6110 0
397 20241209 124700 299465210 6110 6110 6110 6110 283
398 20241209 124600 297736080 6120 6120 6120 6120 0
399 20241209 124500 297736080 6120 6120 6120 6120 2
400 20241209 124400 297723840 6120 6120 6120 6120 1
401 20241209 124300 297717720 6090 6090 6090 6090 0
402 20241209 124200 297717720 6090 6090 6090 6090 1598
403 20241209 124100 287985900 6100 6100 6100 6100 249
404 20241209 124000 286467000 6100 6110 6110 6100 1002
405 20241209 123900 280352290 6120 6160 6160 6120 1617
406 20241209 123800 270423950 6160 6160 6160 6160 87
407 20241209 123700 269888030 6160 6160 6160 6160 0
408 20241209 123600 269888030 6160 6160 6160 6160 80
409 20241209 123500 269395230 6170 6170 6170 6170 0
410 20241209 123400 269395230 6170 6170 6170 6170 16
411 20241209 123300 269296510 6180 6180 6180 6180 0
412 20241209 123200 269296510 6180 6180 6180 6180 1
413 20241209 123100 269290330 6180 6180 6180 6180 0
414 20241209 123000 269290330 6180 6180 6180 6180 0
415 20241209 122900 269290330 6180 6180 6180 6180 0
416 20241209 122800 269290330 6180 6180 6180 6180 0
417 20241209 122700 269290330 6180 6180 6180 6180 0
418 20241209 122600 269290330 6180 6180 6180 6180 0
419 20241209 122500 269290330 6180 6180 6180 6180 0
420 20241209 122400 269290330 6180 6180 6180 6180 0
421 20241209 122300 269290330 6180 6180 6180 6180 201
422 20241209 122200 268048150 6180 6170 6180 6170 300
423 20241209 122100 266196140 6170 6170 6170 6170 0
424 20241209 122000 266196140 6170 6170 6170 6160 1060
425 20241209 121900 259656540 6160 6170 6170 6160 573
426 20241209 121800 256121250 6160 6160 6160 6160 0
427 20241209 121700 256121250 6160 6160 6160 6160 73
428 20241209 121600 255671570 6180 6180 6180 6180 0
429 20241209 121500 255671570 6180 6180 6180 6180 0
430 20241209 121400 255671570 6180 6180 6180 6180 500
431 20241209 121300 252581570 6180 6170 6180 6170 355
432 20241209 121200 250388220 6170 6180 6180 6170 650
433 20241209 121100 246375220 6180 6180 6180 6180 500
434 20241209 121000 243285220 6160 6160 6160 6160 600
435 20241209 120900 239589220 6180 6180 6180 6180 500
436 20241209 120800 236499220 6180 6180 6180 6180 0
437 20241209 120700 236499220 6180 6180 6180 6180 0
438 20241209 120600 236499220 6180 6180 6180 6180 1900
439 20241209 120500 224757220 6150 6170 6170 6150 200
440 20241209 120400 223526030 6180 6180 6180 6180 0
441 20241209 120300 223526030 6180 6180 6180 6180 0
442 20241209 120200 223526030 6180 6170 6180 6170 201
443 20241209 120100 222284240 6150 6150 6150 6150 0
444 20241209 120000 222284240 6150 6150 6150 6150 73
445 20241209 115900 221835290 6150 6150 6150 6150 3
446 20241209 115800 221816840 6160 6160 6160 6160 0
447 20241209 115700 221816840 6160 6160 6160 6160 0
448 20241209 115600 221816840 6160 6160 6160 6160 17
449 20241209 115500 221712120 6180 6180 6180 6180 0
450 20241209 115400 221712120 6180 6160 6180 6090 9107
451 20241209 115300 166070180 6180 6180 6180 6180 0
452 20241209 115200 166070180 6180 6180 6180 6180 0
453 20241209 115100 166070180 6180 6180 6180 6180 1
454 20241209 115000 166064000 6150 6160 6160 6150 750
455 20241209 114900 161445540 6170 6170 6170 6170 304
456 20241209 114800 159569860 6180 6180 6180 6180 0
457 20241209 114700 159569860 6180 6180 6180 6180 0
458 20241209 114600 159569860 6180 6180 6180 6180 0
459 20241209 114500 159569860 6180 6180 6180 6180 941
460 20241209 114400 153754480 6180 6180 6180 6180 0
461 20241209 114300 153754480 6180 6180 6180 6180 0
462 20241209 114200 153754480 6180 6190 6190 6180 45
463 20241209 114100 153476330 6190 6190 6190 6190 340
464 20241209 114000 151371730 6190 6190 6190 6190 0
465 20241209 113900 151371730 6190 6220 6220 6190 11
466 20241209 113800 151303340 6190 6190 6190 6190 0
467 20241209 113700 151303340 6190 6190 6190 6190 0
468 20241209 113600 151303340 6190 6190 6190 6190 0
469 20241209 113500 151303340 6190 6190 6190 6190 0
470 20241209 113400 151303340 6190 6200 6200 6190 595
471 20241209 113300 147617570 6200 6200 6200 6200 0
472 20241209 113200 147617570 6200 6200 6200 6200 40
473 20241209 113100 147369570 6200 6200 6200 6200 0
474 20241209 113000 147369570 6200 6200 6200 6200 0
475 20241209 112900 147369570 6200 6200 6200 6200 0
476 20241209 112800 147369570 6200 6200 6200 6200 0
477 20241209 112700 147369570 6200 6200 6200 6200 0
478 20241209 112600 147369570 6200 6200 6200 6200 0
479 20241209 112500 147369570 6200 6200 6200 6200 0
480 20241209 112400 147369570 6200 6200 6200 6200 0
481 20241209 112300 147369570 6200 6200 6200 6200 0
482 20241209 112200 147369570 6200 6200 6200 6200 0
483 20241209 112100 147369570 6200 6200 6200 6200 0
484 20241209 112000 147369570 6200 6200 6200 6200 175
485 20241209 111900 146284570 6200 6200 6200 6200 1
486 20241209 111800 146278370 6240 6240 6240 6240 0
487 20241209 111700 146278370 6240 6200 6240 6200 44
488 20241209 111600 146005410 6240 6240 6240 6240 0
489 20241209 111500 146005410 6240 6200 6240 6200 4226
490 20241209 111400 119803070 6200 6220 6220 6200 3002
491 20241209 111300 101174080 6220 6220 6220 6220 15
492 20241209 111200 101080780 6220 6220 6220 6220 144
493 20241209 111100 100185100 6240 6240 6240 6240 0
494 20241209 111000 100185100 6240 6240 6240 6240 0
495 20241209 110900 100185100 6240 6240 6240 6240 0
496 20241209 110800 100185100 6240 6230 6240 6230 21
497 20241209 110700 100054260 6240 6240 6240 6240 0
498 20241209 110600 100054260 6240 6240 6240 6240 0
499 20241209 110500 100054260 6240 6240 6240 6240 0
500 20241209 110400 100054260 6240 6240 6240 6240 0
501 20241209 110300 100054260 6240 6240 6240 6240 0
502 20241209 110200 100054260 6240 6240 6240 6240 0
503 20241209 110100 100054260 6240 6240 6240 6240 1000
504 20241209 110000 93814260 6240 6240 6240 6240 0
505 20241209 105900 93814260 6240 6240 6240 6240 0
506 20241209 105800 93814260 6240 6240 6240 6240 0
507 20241209 105700 93814260 6240 6240 6240 6240 1
508 20241209 105600 93808020 6240 6240 6240 6240 0
509 20241209 105500 93808020 6240 6240 6240 6240 0
510 20241209 105400 93808020 6240 6240 6240 6240 0
511 20241209 105300 93808020 6240 6240 6240 6240 0
512 20241209 105200 93808020 6240 6240 6240 6240 0
513 20241209 105100 93808020 6240 6240 6240 6240 0
514 20241209 105000 93808020 6240 6240 6240 6240 0
515 20241209 104900 93808020 6240 6240 6240 6240 0
516 20241209 104800 93808020 6240 6240 6240 6240 0
517 20241209 104700 93808020 6240 6240 6240 6240 16
518 20241209 104600 93708180 6220 6220 6220 6220 1000
519 20241209 104500 87488180 6240 6240 6240 6240 0
520 20241209 104400 87488180 6240 6240 6240 6240 0
521 20241209 104300 87488180 6240 6240 6240 6240 300
522 20241209 104200 85616180 6220 6230 6230 6220 1979
523 20241209 104100 73291700 6240 6240 6240 6240 0
524 20241209 104000 73291700 6240 6240 6240 6240 4
525 20241209 103900 73266740 6240 6240 6240 6240 0
526 20241209 103800 73266740 6240 6230 6240 6230 210
527 20241209 103700 71956940 6240 6240 6240 6240 501
528 20241209 103600 68830700 6240 6240 6240 6240 400
529 20241209 103500 66334700 6240 6240 6240 6240 0
530 20241209 103400 66334700 6240 6240 6240 6240 77
531 20241209 103300 65854220 6240 6240 6240 6240 0
532 20241209 103200 65854220 6240 6240 6240 6240 0
533 20241209 103100 65854220 6240 6240 6240 6240 0
534 20241209 103000 65854220 6240 6240 6240 6240 200
535 20241209 102900 64606220 6240 6240 6240 6240 1192
536 20241209 102800 57168140 6240 6240 6240 6240 100
537 20241209 102700 56544140 6240 6240 6240 6240 200
538 20241209 102600 55296140 6230 6230 6230 6230 0
539 20241209 102500 55296140 6230 6240 6240 6230 224
540 20241209 102400 53898610 6240 6240 6240 6240 100
541 20241209 102300 53274610 6230 6230 6230 6230 164
542 20241209 102200 52252890 6240 6240 6240 6240 325
543 20241209 102100 50224890 6240 6260 6260 6240 2518
544 20241209 102000 34486210 6260 6280 6280 6260 1306
545 20241209 101900 26299240 6280 6280 6280 6280 3
546 20241209 101800 26280400 6290 6290 6290 6290 0
547 20241209 101700 26280400 6290 6290 6290 6290 0
548 20241209 101600 26280400 6290 6290 6290 6290 0
549 20241209 101500 26280400 6290 6290 6290 6290 0
550 20241209 101400 26280400 6290 6290 6290 6290 30
551 20241209 101300 26091700 6300 6300 6300 6300 0
552 20241209 101200 26091700 6300 6300 6300 6300 0
553 20241209 101100 26091700 6300 6300 6300 6300 0
554 20241209 101000 26091700 6300 6300 6300 6300 0
555 20241209 100900 26091700 6300 6300 6300 6300 0
556 20241209 100800 26091700 6300 6300 6300 6300 0
557 20241209 100700 26091700 6300 6300 6300 6300 300
558 20241209 100600 24201700 6270 6270 6270 6270 0
559 20241209 100500 24201700 6270 6270 6270 6270 0
560 20241209 100400 24201700 6270 6270 6270 6270 0
561 20241209 100300 24201700 6270 6270 6270 6270 0
562 20241209 100200 24201700 6270 6270 6270 6270 0
563 20241209 100100 24201700 6270 6270 6270 6270 0
564 20241209 100000 24201700 6270 6270 6270 6270 0
565 20241209 095900 24201700 6270 6270 6270 6270 102
566 20241209 095800 23562160 6270 6270 6270 6270 13
567 20241209 095700 23480650 6300 6300 6300 6300 0
568 20241209 095600 23480650 6300 6300 6300 6300 0
569 20241209 095500 23480650 6300 6300 6300 6300 47
570 20241209 095400 23184550 6300 6300 6300 6300 0
571 20241209 095300 23184550 6300 6300 6300 6300 0
572 20241209 095200 23184550 6300 6320 6320 6300 1223
573 20241209 095100 15468230 6320 6340 6340 6320 79
574 20241209 095000 14968310 6320 6320 6320 6320 123
575 20241209 094900 14190950 6340 6340 6340 6340 0
576 20241209 094800 14190950 6340 6340 6340 6340 0
577 20241209 094700 14190950 6340 6340 6340 6340 11
578 20241209 094600 14121210 6340 6340 6340 6340 0
579 20241209 094500 14121210 6340 6340 6340 6340 0
580 20241209 094400 14121210 6340 6340 6340 6340 0
581 20241209 094300 14121210 6340 6340 6340 6340 1
582 20241209 094200 14114870 6330 6330 6330 6330 0
583 20241209 094100 14114870 6330 6330 6330 6330 0
584 20241209 094000 14114870 6330 6330 6330 6330 0
585 20241209 093900 14114870 6330 6330 6330 6330 51
586 20241209 093800 13792040 6340 6320 6340 6320 230
587 20241209 093700 12338420 6320 6320 6320 6320 0
588 20241209 093600 12338420 6320 6320 6320 6320 60
589 20241209 093500 11959220 6340 6340 6340 6340 0
590 20241209 093400 11959220 6340 6340 6340 6340 1
591 20241209 093300 11952880 6340 6340 6340 6340 0
592 20241209 093200 11952880 6340 6340 6340 6340 0
593 20241209 093100 11952880 6340 6340 6340 6340 0
594 20241209 093000 11952880 6340 6340 6340 6340 0
595 20241209 092900 11952880 6340 6340 6340 6340 1
596 20241209 092800 11946540 6320 6320 6320 6320 22
597 20241209 092700 11807500 6340 6340 6340 6340 0
598 20241209 092600 11807500 6340 6340 6340 6340 0
599 20241209 092500 11807500 6340 6340 6340 6340 238
600 20241209 092400 10298580 6340 6340 6340 6340 14
601 20241209 092300 10209820 6340 6340 6340 6340 0
602 20241209 092200 10209820 6340 6340 6340 6340 0
603 20241209 092100 10209820 6340 6340 6340 6340 0
604 20241209 092000 10209820 6340 6340 6340 6340 249
605 20241209 091900 8631160 6340 6340 6340 6340 0
606 20241209 091800 8631160 6340 6340 6340 6340 1
607 20241209 091700 8624820 6340 6340 6340 6340 0
608 20241209 091600 8624820 6340 6340 6340 6340 0
609 20241209 091500 8624820 6340 6340 6340 6340 0
610 20241209 091400 8624820 6340 6340 6340 6340 0
611 20241209 091300 8624820 6340 6340 6340 6340 0
612 20241209 091200 8624820 6340 6340 6340 6340 0
613 20241209 091100 8624820 6340 6340 6340 6340 0
614 20241209 091000 8624820 6340 6340 6340 6340 1
615 20241209 090900 8618480 6310 6310 6310 6310 0
616 20241209 090800 8618480 6310 6310 6310 6310 7
617 20241209 090700 8574310 6340 6330 6340 6330 192
618 20241209 090600 7358910 6310 6310 6310 6310 545
619 20241209 090500 3919960 6310 6310 6310 6310 0
620 20241209 090400 3919960 6310 6310 6310 6310 50
621 20241209 090300 3604460 6330 6330 6330 6330 0
622 20241209 090200 3604460 6330 6340 6340 6330 563
623 20241209 090100 38040 6340 6340 6340 6340 0
624 20241209 090000 38040 6340 6340 6340 6340 6