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

627
039010/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,627 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,192500,1135223570,5860,5860,5860,5860,2536
20241209,192400,1135223570,5860,5860,5860,5860,0
20241209,192300,1135223570,5860,5860,5860,5860,0
20241209,192200,1135223570,5860,5860,5860,5860,0
20241209,192100,1135223570,5860,5860,5860,5860,0
20241209,192000,1135223570,5860,5860,5860,5860,0
20241209,191900,1135223570,5860,5860,5860,5860,0
20241209,191800,1135223570,5860,5860,5860,5860,0
20241209,191700,1135223570,5860,5860,5860,5860,0
20241209,191600,1135223570,5860,5860,5860,5860,0
20241209,191500,1135223570,5860,5860,5860,5860,0
20241209,191400,1135223570,5860,5860,5860,5860,0
20241209,191300,1135223570,5860,5860,5860,5860,0
20241209,191200,1135223570,5860,5860,5860,5860,0
20241209,191100,1135223570,5860,5860,5860,5860,0
20241209,191000,1135223570,5860,5860,5860,5860,0
20241209,190900,1135223570,5860,5860,5860,5860,0
20241209,190800,1135223570,5860,5860,5860,5860,0
20241209,190700,1135223570,5860,5860,5860,5860,0
20241209,190600,1135223570,5860,5860,5860,5860,0
20241209,190500,1135223570,5860,5860,5860,5860,0
20241209,190400,1135223570,5860,5860,5860,5860,0
20241209,190300,1135223570,5860,5860,5860,5860,0
20241209,190200,1135223570,5860,5860,5860,5860,0
20241209,190100,1135223570,5860,5860,5860,5860,0
20241209,190000,1135223570,5860,5860,5860,5860,0
20241209,185900,1135223570,5860,5860,5860,5860,0
20241209,185800,1135223570,5860,5860,5860,5860,0
20241209,185700,1135223570,5860,5860,5860,5860,0
20241209,185600,1135223570,5860,5860,5860,5860,0
20241209,185500,1135223570,5860,5860,5860,5860,2536
20241209,185400,1135223570,5860,5860,5860,5860,0
20241209,185300,1135223570,5860,5860,5860,5860,0
20241209,185200,1135223570,5860,5860,5860,5860,0
20241209,185100,1135223570,5860,5860,5860,5860,0
20241209,185000,1135223570,5860,5860,5860,5860,0
20241209,184900,1135223570,5860,5860,5860,5860,0
20241209,184800,1135223570,5860,5860,5860,5860,0
20241209,184700,1135223570,5860,5860,5860,5860,0
20241209,184600,1135223570,5860,5860,5860,5860,0
20241209,184500,1135223570,5860,5860,5860,5860,0
20241209,184400,1135223570,5860,5860,5860,5860,0
20241209,184300,1135223570,5860,5860,5860,5860,0
20241209,184200,1135223570,5860,5860,5860,5860,0
20241209,184100,1135223570,5860,5860,5860,5860,0
20241209,184000,1135223570,5860,5860,5860,5860,0
20241209,183900,1135223570,5860,5860,5860,5860,0
20241209,183800,1135223570,5860,5860,5860,5860,0
20241209,183700,1135223570,5860,5860,5860,5860,0
20241209,183600,1135223570,5860,5860,5860,5860,0
20241209,183500,1135223570,5860,5860,5860,5860,0
20241209,183400,1135223570,5860,5860,5860,5860,0
20241209,183300,1135223570,5860,5860,5860,5860,0
20241209,183200,1135223570,5860,5860,5860,5860,0
20241209,183100,1135223570,5860,5860,5860,5860,0
20241209,183000,1135223570,5860,5860,5860,5860,0
20241209,182900,1135223570,5860,5860,5860,5860,0
20241209,182800,1135223570,5860,5860,5860,5860,0
20241209,182700,1135223570,5860,5860,5860,5860,0
20241209,182600,1135223570,5860,5860,5860,5860,0
20241209,182500,1135223570,5860,5860,5860,5860,2536
20241209,182400,1135223570,5860,5860,5860,5860,0
20241209,182300,1135223570,5860,5860,5860,5860,0
20241209,182200,1135223570,5860,5860,5860,5860,0
20241209,182100,1135223570,5860,5860,5860,5860,0
20241209,182000,1135223570,5860,5860,5860,5860,0
20241209,181900,1135223570,5860,5860,5860,5860,0
20241209,181800,1135223570,5860,5860,5860,5860,0
20241209,181700,1135223570,5860,5860,5860,5860,0
20241209,181600,1135223570,5860,5860,5860,5860,0
20241209,181500,1135223570,5860,5860,5860,5860,0
20241209,181400,1135223570,5860,5860,5860,5860,0
20241209,181300,1135223570,5860,5860,5860,5860,0
20241209,181200,1135223570,5860,5860,5860,5860,0
20241209,181100,1135223570,5860,5860,5860,5860,0
20241209,181000,1135223570,5860,5860,5860,5860,0
20241209,180900,1135223570,5860,5860,5860,5860,0
20241209,180800,1135223570,5860,5860,5860,5860,0
20241209,180700,1135223570,5860,5860,5860,5860,0
20241209,180600,1135223570,5860,5860,5860,5860,0
20241209,180500,1135223570,5860,5860,5860,5860,0
20241209,180400,1135223570,5860,5860,5860,5860,0
20241209,180300,1135223570,5860,5860,5860,5860,0
20241209,180200,1135223570,5860,5860,5860,5860,0
20241209,180100,1135223570,5860,5860,5860,5860,0
20241209,180000,1135223570,5860,5860,5860,5860,0
20241209,175900,1135223570,5860,5860,5860,5860,0
20241209,175800,1135223570,5860,5860,5860,5860,0
20241209,175700,1135223570,5860,5860,5860,5860,0
20241209,175600,1135223570,5860,5860,5860,5860,0
20241209,175500,1135223570,5860,5860,5860,5860,2536
20241209,175400,1135223570,5860,5860,5860,5860,0
20241209,175300,1135223570,5860,5860,5860,5860,0
20241209,175200,1135223570,5860,5860,5860,5860,0
20241209,175100,1135223570,5860,5860,5860,5860,0
20241209,175000,1135223570,5860,5860,5860,5860,0
20241209,174900,1135223570,5860,5860,5860,5860,0
20241209,174800,1135223570,5860,5860,5860,5860,0
20241209,174700,1135223570,5860,5860,5860,5860,0
20241209,174600,1135223570,5860,5860,5860,5860,0
20241209,174500,1135223570,5860,5860,5860,5860,0
20241209,174400,1135223570,5860,5860,5860,5860,0
20241209,174300,1135223570,5860,5860,5860,5860,0
20241209,174200,1135223570,5860,5860,5860,5860,0
20241209,174100,1135223570,5860,5860,5860,5860,0
20241209,174000,1135223570,5860,5860,5860,5860,0
20241209,173900,1135223570,5860,5860,5860,5860,0
20241209,173800,1135223570,5860,5860,5860,5860,0
20241209,173700,1135223570,5860,5860,5860,5860,0
20241209,173600,1135223570,5860,5860,5860,5860,0
20241209,173500,1135223570,5860,5860,5860,5860,0
20241209,173400,1135223570,5860,5860,5860,5860,0
20241209,173300,1135223570,5860,5860,5860,5860,0
20241209,173200,1135223570,5860,5860,5860,5860,0
20241209,173100,1135223570,5860,5860,5860,5860,0
20241209,173000,1135223570,5860,5860,5860,5860,0
20241209,172900,1135223570,5860,5860,5860,5860,0
20241209,172800,1135223570,5860,5860,5860,5860,0
20241209,172700,1135223570,5860,5860,5860,5860,0
20241209,172600,1135223570,5860,5860,5860,5860,0
20241209,172500,1135223570,5860,5860,5860,5860,2536
20241209,172400,1135223570,5860,5860,5860,5860,0
20241209,172300,1135223570,5860,5860,5860,5860,0
20241209,172200,1135223570,5860,5860,5860,5860,0
20241209,172100,1135223570,5860,5860,5860,5860,0
20241209,172000,1135223570,5860,5860,5860,5860,0
20241209,171900,1135223570,5860,5860,5860,5860,0
20241209,171800,1135223570,5860,5860,5860,5860,0
20241209,171700,1135223570,5860,5860,5860,5860,0
20241209,171600,1135223570,5860,5860,5860,5860,0
20241209,171500,1135223570,5860,5860,5860,5860,0
20241209,171400,1135223570,5860,5860,5860,5860,0
20241209,171300,1135223570,5860,5860,5860,5860,0
20241209,171200,1135223570,5860,5860,5860,5860,0
20241209,171100,1135223570,5860,5860,5860,5860,0
20241209,171000,1135223570,5860,5860,5860,5860,0
20241209,170900,1135223570,5860,5860,5860,5860,0
20241209,170800,1135223570,5860,5860,5860,5860,0
20241209,170700,1135223570,5860,5860,5860,5860,0
20241209,170600,1135223570,5860,5860,5860,5860,0
20241209,170500,1135223570,5860,5860,5860,5860,0
20241209,170400,1135223570,5860,5860,5860,5860,0
20241209,170300,1135223570,5860,5860,5860,5860,0
20241209,170200,1135223570,5860,5860,5860,5860,0
20241209,170100,1135223570,5860,5860,5860,5860,0
20241209,170000,1135223570,5860,5860,5860,5860,0
20241209,165900,1135223570,5860,5860,5860,5860,0
20241209,165800,1135223570,5860,5860,5860,5860,0
20241209,165700,1135223570,5860,5860,5860,5860,0
20241209,165600,1135223570,5860,5860,5860,5860,0
20241209,165500,1135223570,5860,5860,5860,5860,2536
20241209,165400,1135223570,5860,5860,5860,5860,0
20241209,165300,1135223570,5860,5860,5860,5860,0
20241209,165200,1135223570,5860,5860,5860,5860,0
20241209,165100,1135223570,5860,5860,5860,5860,0
20241209,165000,1135223570,5860,5860,5860,5860,0
20241209,164900,1135223570,5860,5860,5860,5860,0
20241209,164800,1135223570,5860,5860,5860,5860,0
20241209,164700,1135223570,5860,5860,5860,5860,0
20241209,164600,1135223570,5860,5860,5860,5860,0
20241209,164500,1135223570,5860,5860,5860,5860,0
20241209,164400,1135223570,5860,5860,5860,5860,0
20241209,164300,1135223570,5860,5860,5860,5860,0
20241209,164200,1135223570,5860,5860,5860,5860,0
20241209,164100,1135223570,5860,5860,5860,5860,0
20241209,164000,1135223570,5860,5860,5860,5860,0
20241209,163900,1135223570,5860,5860,5860,5860,0
20241209,163800,1135223570,5860,5860,5860,5860,0
20241209,163700,1135223570,5860,5860,5860,5860,0
20241209,163600,1135223570,5860,5860,5860,5860,0
20241209,163500,1135223570,5860,5860,5860,5860,0
20241209,163400,1135223570,5860,5860,5860,5860,0
20241209,163300,1135223570,5860,5860,5860,5860,0
20241209,163200,1135223570,5860,5860,5860,5860,0
20241209,163100,1135223570,5860,5860,5860,5860,0
20241209,163000,1135223570,5860,5860,5860,5860,0
20241209,162900,1135223570,5860,5860,5860,5860,0
20241209,162800,1135223570,5860,5860,5860,5860,0
20241209,162700,1135223570,5860,5860,5860,5860,0
20241209,162600,1135223570,5860,5860,5860,5860,0
20241209,162500,1135223570,5860,5860,5860,5860,2536
20241209,162400,1135223570,5860,5860,5860,5860,0
20241209,162300,1135223570,5860,5860,5860,5860,0
20241209,162200,1135223570,5860,5860,5860,5860,0
20241209,162100,1135223570,5860,5860,5860,5860,0
20241209,162000,1135223570,5860,5860,5860,5860,0
20241209,161900,1135223570,5860,5860,5860,5860,0
20241209,161800,1135223570,5860,5860,5860,5860,0
20241209,161700,1135223570,5860,5860,5860,5860,0
20241209,161600,1135223570,5860,5860,5860,5860,0
20241209,161500,1135223570,5860,5860,5860,5860,0
20241209,161400,1135223570,5860,5860,5860,5860,0
20241209,161300,1135223570,5860,5860,5860,5860,0
20241209,161200,1135223570,5860,5860,5860,5860,0
20241209,161100,1135223570,5860,5860,5860,5860,0
20241209,161000,1135223570,5860,5860,5860,5860,0
20241209,160900,1135223570,5860,5860,5860,5860,0
20241209,160800,1135223570,5860,5860,5860,5860,0
20241209,160700,1135223570,5860,5860,5860,5860,0
20241209,160600,1135223570,5860,5860,5860,5860,0
20241209,160500,1135223570,5860,5860,5860,5860,0
20241209,160400,1135223570,5860,5860,5860,5860,0
20241209,160300,1135223570,5860,5860,5860,5860,0
20241209,160200,1135223570,5860,5860,5860,5860,0
20241209,160100,1135223570,5860,5860,5860,5860,0
20241209,160000,1135223570,5860,5860,5860,5860,0
20241209,155900,1135223570,5860,5860,5860,5860,0
20241209,155800,1135223570,5860,5860,5860,5860,0
20241209,155700,1135223570,5860,5860,5860,5860,0
20241209,155600,1135223570,5860,5860,5860,5860,0
20241209,155500,1135223570,5860,5860,5860,5860,2536
20241209,155400,1135223570,5860,5860,5860,5860,0
20241209,155300,1135223570,5860,5860,5860,5860,0
20241209,155200,1135223570,5860,5860,5860,5860,0
20241209,155100,1135223570,5860,5860,5860,5860,0
20241209,155000,1135223570,5860,5860,5860,5860,0
20241209,154900,1135223570,5860,5860,5860,5860,0
20241209,154800,1135223570,5860,5860,5860,5860,0
20241209,154700,1135223570,5860,5860,5860,5860,0
20241209,154600,1135223570,5860,5860,5860,5860,0
20241209,154500,1135223570,5860,5860,5860,5860,0
20241209,154400,1135223570,5860,5860,5860,5860,0
20241209,154300,1135223570,5860,5860,5860,5860,0
20241209,154200,1135223570,5860,5860,5860,5860,0
20241209,154100,1135223570,5860,5860,5860,5860,0
20241209,154000,1135223570,5860,5860,5860,5860,0
20241209,153900,1135223570,5860,5860,5860,5860,0
20241209,153800,1135223570,5860,5860,5860,5860,0
20241209,153700,1135223570,5860,5860,5860,5860,0
20241209,153600,1135223570,5860,5860,5860,5860,0
20241209,153500,1135223570,5860,5860,5860,5860,0
20241209,153400,1135223570,5860,5860,5860,5860,0
20241209,153300,1135223570,5860,5860,5860,5860,0
20241209,153200,1135223570,5860,5860,5860,5860,0
20241209,153100,1135223570,5860,5860,5860,5860,0
20241209,153000,1135223570,5860,5860,5860,5860,2536
20241209,152900,1120362610,5900,5900,5900,5900,0
20241209,152800,1120362610,5900,5900,5900,5900,0
20241209,152700,1120362610,5900,5900,5900,5900,0
20241209,152600,1120362610,5900,5900,5900,5900,0
20241209,152500,1120362610,5900,5900,5900,5900,0
20241209,152400,1120362610,5900,5900,5900,5900,0
20241209,152300,1120362610,5900,5900,5900,5900,0
20241209,152200,1120362610,5900,5900,5900,5900,0
20241209,152100,1120362610,5900,5900,5900,5900,0
20241209,152000,1120362610,5900,5900,5900,5900,0
20241209,151900,1120362610,5900,5880,5900,5880,103
20241209,151800,1119756190,5900,5910,5920,5860,951
20241209,151700,1114173390,5910,5880,5910,5880,123
20241209,151600,1113449860,5890,5890,5890,5890,0
20241209,151500,1113449860,5890,5890,5890,5890,0
20241209,151400,1113449860,5890,5890,5890,5890,5
20241209,151300,1113420410,5890,5890,5890,5890,10
20241209,151200,1113361510,5870,5870,5870,5870,29
20241209,151100,1113191280,5870,5870,5870,5870,1
20241209,151000,1113185410,5850,5830,5850,5830,839
20241209,150900,1108285660,5840,5830,5840,5830,141
20241209,150800,1107462370,5840,5840,5840,5840,63
20241209,150700,1107094450,5830,5830,5830,5830,50
20241209,150600,1106802950,5830,5840,5840,5830,420
20241209,150500,1104354250,5840,5840,5840,5840,0
20241209,150400,1104354250,5840,5870,5870,5840,1588
20241209,150300,1095060020,5860,5860,5860,5860,0
20241209,150200,1095060020,5860,5860,5860,5860,0
20241209,150100,1095060020,5860,5860,5860,5860,23
20241209,150000,1094925240,5860,5870,5870,5860,45
20241209,145900,1094661440,5860,5860,5860,5860,30
20241209,145800,1094485640,5860,5860,5860,5860,15
20241209,145700,1094397740,5860,5860,5860,5860,0
20241209,145600,1094397740,5860,5870,5870,5860,50
20241209,145500,1094104490,5890,5890,5890,5890,0
20241209,145400,1094104490,5890,5890,5890,5890,0
20241209,145300,1094104490,5890,5890,5890,5890,0
20241209,145200,1094104490,5890,5890,5890,5890,0
20241209,145100,1094104490,5890,5890,5890,5890,3
20241209,145000,1094086820,5890,5860,5890,5860,309
20241209,144900,1092275760,5860,5870,5870,5860,309
20241209,144800,1090464980,5870,5870,5870,5870,405
20241209,144700,1088087630,5880,5890,5890,5880,80
20241209,144600,1087616460,5890,5890,5890,5890,0
20241209,144500,1087616460,5890,5890,5890,5890,0
20241209,144400,1087616460,5890,5890,5890,5880,6
20241209,144300,1087581130,5890,5890,5890,5890,4
20241209,144200,1087557570,5880,5880,5880,5870,32
20241209,144100,1087369570,5880,5870,5880,5870,214
20241209,144000,1086111750,5880,5880,5880,5880,0
20241209,143900,1086111750,5880,5880,5880,5880,6
20241209,143800,1086076470,5880,5870,5880,5870,100
20241209,143700,1085488530,5870,5880,5880,5870,427
20241209,143600,1082982020,5880,5880,5880,5880,200
20241209,143500,1081806020,5880,5880,5880,5880,171
20241209,143400,1080800540,5880,5880,5880,5880,801
20241209,143300,1076090660,5890,5900,5900,5890,6
20241209,143200,1076055300,5900,5900,5900,5900,2
20241209,143100,1076043500,5870,5900,5900,5870,472
20241209,143000,1073271040,5900,5900,5900,5900,2
20241209,142900,1073259240,5900,5900,5900,5900,4
20241209,142800,1073235640,5900,5890,5900,5880,2109
20241209,142700,1060832940,5910,5910,5910,5910,0
20241209,142600,1060832940,5910,5910,5910,5900,6
20241209,142500,1060797490,5890,5890,5890,5890,0
20241209,142400,1060797490,5890,5890,5890,5890,0
20241209,142300,1060797490,5890,5890,5890,5890,0
20241209,142200,1060797490,5890,5890,5890,5890,0
20241209,142100,1060797490,5890,5890,5890,5890,4
20241209,142000,1060773930,5920,5920,5920,5920,0
20241209,141900,1060773930,5920,5920,5920,5920,0
20241209,141800,1060773930,5920,5920,5920,5920,0
20241209,141700,1060773930,5920,5920,5920,5920,0
20241209,141600,1060773930,5920,5920,5920,5920,0
20241209,141500,1060773930,5920,5920,5920,5920,0
20241209,141400,1060773930,5920,5920,5920,5920,0
20241209,141300,1060773930,5920,5920,5920,5920,0
20241209,141200,1060773930,5920,5920,5920,5920,0
20241209,141100,1060773930,5920,5910,5920,5910,42
20241209,141000,1060525400,5910,5910,5910,5910,0
20241209,140900,1060525400,5910,5910,5910,5910,1
20241209,140800,1060519490,5920,5920,5920,5920,0
20241209,140700,1060519490,5920,5890,5920,5890,300
20241209,140600,1058745230,5890,5890,5890,5890,1
20241209,140500,1058739340,5880,5880,5880,5880,0
20241209,140400,1058739340,5880,5880,5880,5880,50
20241209,140300,1058445340,5880,5880,5880,5880,0
20241209,140200,1058445340,5880,5890,5890,5880,25
20241209,140100,1058298320,5880,5880,5880,5880,0
20241209,140000,1058298320,5880,5880,5880,5880,0
20241209,135900,1058298320,5880,5890,5900,5880,672
20241209,135800,1054340100,5890,5890,5890,5890,200
20241209,135700,1053162100,5880,5880,5880,5880,6
20241209,135600,1053126820,5870,5870,5870,5870,0
20241209,135500,1053126820,5870,5870,5870,5870,0
20241209,135400,1053126820,5870,5870,5880,5870,170
20241209,135300,1052128900,5880,5870,5880,5870,144
20241209,135200,1051283320,5870,5870,5870,5870,0
20241209,135100,1051283320,5870,5870,5870,5870,337
20241209,135000,1049305130,5870,5870,5870,5870,401
20241209,134900,1046951260,5880,5880,5880,5880,0
20241209,134800,1046951260,5880,5880,5880,5880,31
20241209,134700,1046768980,5870,5870,5870,5870,60
20241209,134600,1046416780,5880,5880,5880,5880,0
20241209,134500,1046416780,5880,5880,5880,5880,37
20241209,134400,1046199220,5880,5880,5880,5880,0
20241209,134300,1046199220,5880,5880,5880,5880,2
20241209,134200,1046187460,5880,5880,5880,5880,2
20241209,134100,1046175700,5880,5880,5880,5880,0
20241209,134000,1046175700,5880,5880,5880,5880,0
20241209,133900,1046175700,5880,5880,5880,5880,42
20241209,133800,1045928740,5880,5880,5880,5880,0
20241209,133700,1045928740,5880,5890,5890,5880,499
20241209,133600,1042992320,5890,5890,5890,5890,0
20241209,133500,1042992320,5890,5880,5890,5880,34
20241209,133400,1042792390,5880,5880,5880,5880,814
20241209,133300,1038006070,5890,5900,5900,5890,245
20241209,133200,1036562980,5910,5910,5910,5910,0
20241209,133100,1036562980,5910,5910,5910,5910,1
20241209,133000,1036557070,5900,5900,5900,5900,0
20241209,132900,1036557070,5900,5900,5900,5900,153
20241209,132800,1035654370,5890,5890,5890,5890,0
20241209,132700,1035654370,5890,5890,5890,5890,0
20241209,132600,1035654370,5890,5890,5890,5890,0
20241209,132500,1035654370,5890,5890,5890,5890,5
20241209,132400,1035624920,5890,5890,5890,5890,0
20241209,132300,1035624920,5890,5890,5890,5890,0
20241209,132200,1035624920,5890,5890,5890,5890,0
20241209,132100,1035624920,5890,5890,5890,5890,1
20241209,132000,1035619030,5890,5900,5900,5890,60
20241209,131900,1035265570,5890,5890,5890,5890,0
20241209,131800,1035265570,5890,5890,5890,5890,0
20241209,131700,1035265570,5890,5900,5900,5890,500
20241209,131600,1032318510,5900,5900,5900,5900,4
20241209,131500,1032294910,5900,5900,5900,5900,0
20241209,131400,1032294910,5900,5900,5900,5900,38
20241209,131300,1032070710,5910,5910,5910,5910,0
20241209,131200,1032070710,5910,5910,5910,5910,31
20241209,131100,1031887500,5910,5910,5910,5910,0
20241209,131000,1031887500,5910,5910,5910,5910,0
20241209,130900,1031887500,5910,5910,5910,5910,4
20241209,130800,1031863860,5900,5900,5900,5900,0
20241209,130700,1031863860,5900,5900,5900,5900,0
20241209,130600,1031863860,5900,5900,5900,5900,50
20241209,130500,1031568860,5910,5910,5910,5910,371
20241209,130400,1029376250,5920,5920,5920,5920,0
20241209,130300,1029376250,5920,5920,5920,5920,10
20241209,130200,1029317050,5910,5910,5910,5910,0
20241209,130100,1029317050,5910,5910,5910,5910,0
20241209,130000,1029317050,5910,5910,5910,5910,42
20241209,125900,1029068830,5910,5910,5910,5910,62
20241209,125800,1028702410,5910,5910,5910,5910,5
20241209,125700,1028672860,5940,5940,5940,5940,2
20241209,125600,1028660980,5920,5930,5930,5920,58
20241209,125500,1028317530,5930,5930,5930,5930,0
20241209,125400,1028317530,5930,5930,5930,5930,1
20241209,125300,1028311600,5940,5940,5940,5940,10
20241209,125200,1028252200,5930,5940,5940,5930,62
20241209,125100,1027884520,5930,5930,5930,5930,4
20241209,125000,1027860800,5930,5930,5930,5930,11
20241209,124900,1027795570,5940,5940,5940,5940,16
20241209,124800,1027700530,5940,5940,5940,5940,100
20241209,124700,1027106530,5940,5940,5940,5940,0
20241209,124600,1027106530,5940,5940,5940,5940,1
20241209,124500,1027100590,5950,5950,5950,5950,0
20241209,124400,1027100590,5950,5950,5950,5950,0
20241209,124300,1027100590,5950,5950,5950,5950,0
20241209,124200,1027100590,5950,5950,5950,5950,0
20241209,124100,1027100590,5950,5950,5950,5950,2
20241209,124000,1027088690,5910,5910,5910,5910,0
20241209,123900,1027088690,5910,5910,5910,5910,0
20241209,123800,1027088690,5910,5910,5910,5910,0
20241209,123700,1027088690,5910,5910,5910,5910,0
20241209,123600,1027088690,5910,5910,5910,5910,7
20241209,123500,1027047320,5910,5910,5910,5910,65
20241209,123400,1026663170,5910,5910,5910,5910,101
20241209,123300,1026066260,5890,5900,5900,5890,164
20241209,123200,1025099290,5890,5890,5890,5890,0
20241209,123100,1025099290,5890,5890,5890,5890,0
20241209,123000,1025099290,5890,5890,5890,5890,0
20241209,122900,1025099290,5890,5890,5890,5890,1
20241209,122800,1025093400,5890,5890,5890,5890,29
20241209,122700,1024922590,5890,5890,5890,5890,147
20241209,122600,1024056760,5890,5890,5890,5890,1
20241209,122500,1024050870,5890,5890,5890,5890,12
20241209,122400,1023980190,5890,5890,5890,5890,368
20241209,122300,1021812670,5890,5900,5900,5890,236
20241209,122200,1020422620,5900,5890,5900,5890,93
20241209,122100,1019874320,5890,5900,5900,5890,129
20241209,122000,1019114200,5900,5900,5900,5900,41
20241209,121900,1018872300,5900,5920,5920,5890,1823
20241209,121800,1008102750,5920,5940,5940,5920,337
20241209,121700,1006104690,5930,5930,5930,5930,0
20241209,121600,1006104690,5930,5930,5930,5930,0
20241209,121500,1006104690,5930,5930,5930,5930,0
20241209,121400,1006104690,5930,5930,5930,5930,0
20241209,121300,1006104690,5930,5930,5930,5930,0
20241209,121200,1006104690,5930,5940,5940,5930,42
20241209,121100,1005855460,5950,5960,5960,5950,114
20241209,121000,1005176080,5960,5960,5960,5960,46
20241209,120900,1004901920,5970,5970,5970,5970,9
20241209,120800,1004848190,5970,5960,5970,5960,112
20241209,120700,1004180500,5960,5960,5960,5960,0
20241209,120600,1004180500,5960,5960,5960,5960,196
20241209,120500,1003012340,6000,6000,6000,6000,0
20241209,120400,1003012340,6000,6000,6000,6000,0
20241209,120300,1003012340,6000,6000,6000,6000,0
20241209,120200,1003012340,6000,6000,6000,6000,0
20241209,120100,1003012340,6000,6000,6000,6000,0
20241209,120000,1003012340,6000,6000,6000,6000,0
20241209,115900,1003012340,6000,5930,6000,5930,630
20241209,115800,999255680,5920,5920,5920,5920,2
20241209,115700,999243840,5910,5910,5910,5910,0
20241209,115600,999243840,5910,5910,5910,5910,0
20241209,115500,999243840,5910,5910,5910,5910,0
20241209,115400,999243840,5910,5920,5950,5910,700
20241209,115300,995092360,5900,5910,5910,5900,770
20241209,115200,990542760,5920,5920,5920,5920,144
20241209,115100,989690280,5960,5960,5960,5960,200
20241209,115000,988498280,5970,5910,5970,5910,210
20241209,114900,987252260,5910,5910,5910,5910,0
20241209,114800,987252260,5910,5910,5910,5910,0
20241209,114700,987252260,5910,5910,5910,5910,0
20241209,114600,987252260,5910,5910,5910,5910,0
20241209,114500,987252260,5910,5910,5910,5910,2
20241209,114400,987240440,5910,5910,5910,5910,276
20241209,114300,985609280,5910,5920,5920,5910,458
20241209,114200,982902170,5920,5920,5920,5920,0
20241209,114100,982902170,5920,5920,5920,5920,0
20241209,114000,982902170,5920,5920,5920,5920,0
20241209,113900,982902170,5920,5920,5920,5920,0
20241209,113800,982902170,5920,5920,5920,5920,1051
20241209,113700,976680250,5920,5920,5920,5920,0
20241209,113600,976680250,5920,5920,5920,5920,50
20241209,113500,976384250,5920,5930,5930,5920,45
20241209,113400,976117840,5920,5930,5930,5920,206
20241209,113300,974898290,5920,5920,5920,5920,7
20241209,113200,974856850,5930,5930,5930,5930,0
20241209,113100,974856850,5930,5930,5930,5930,0
20241209,113000,974856850,5930,5930,5930,5930,215
20241209,112900,973581900,5940,5940,5940,5940,513
20241209,112800,970534680,5940,5940,5940,5940,0
20241209,112700,970534680,5940,5950,5950,5940,89
20241209,112600,970005210,5950,5950,5950,5950,13
20241209,112500,969927860,5950,5950,5950,5950,0
20241209,112400,969927860,5950,5950,5950,5950,100
20241209,112300,969332860,5950,5950,5950,5950,11
20241209,112200,969267410,5960,5960,5960,5960,0
20241209,112100,969267410,5960,5950,5960,5940,830
20241209,112000,964335610,5950,5950,5950,5950,100
20241209,111900,963740610,5950,5960,5960,5950,106
20241209,111800,963109680,5950,5950,5950,5940,287
20241209,111700,961404470,5950,5950,5950,5950,205
20241209,111600,960184720,5950,5950,5950,5950,0
20241209,111500,960184720,5950,5950,5950,5950,3
20241209,111400,960166870,5960,5950,5970,5950,154
20241209,111300,959249580,5950,5970,5970,5950,7
20241209,111200,959207870,5950,5950,5950,5950,0
20241209,111100,959207870,5950,5950,5950,5950,263
20241209,111000,957643020,5950,5950,5950,5950,0
20241209,110900,957643020,5950,5950,5950,5950,0
20241209,110800,957643020,5950,5950,5950,5950,31
20241209,110700,957458570,5950,5950,5950,5950,0
20241209,110600,957458570,5950,5950,5950,5950,0
20241209,110500,957458570,5950,5950,5950,5950,1
20241209,110400,957452620,5950,5950,5950,5950,32
20241209,110300,957262220,5950,5950,5950,5950,20
20241209,110200,957143220,5950,5950,5950,5950,100
20241209,110100,956548220,5940,5940,5940,5940,8
20241209,110000,956500700,5940,5940,5940,5940,1
20241209,105900,956494760,5950,5950,5950,5950,0
20241209,105800,956494760,5950,5960,5960,5950,49
20241209,105700,956202820,5960,5940,5960,5940,80
20241209,105600,955727130,5940,5940,5940,5940,108
20241209,105500,955085610,5950,5950,5950,5940,426
20241209,105400,952554640,5940,5940,5940,5940,17
20241209,105300,952453660,5950,5940,5950,5940,13
20241209,105200,952376340,5940,5940,5940,5940,0
20241209,105100,952376340,5940,5940,5940,5940,0
20241209,105000,952376340,5940,5970,5970,5940,40
20241209,104900,952138440,5970,5970,5970,5970,80
20241209,104800,951660840,5970,5970,5970,5970,176
20241209,104700,950610120,5970,5970,5970,5970,25
20241209,104600,950460870,5970,5940,5970,5940,161
20241209,104500,949503340,5970,5970,5970,5960,34
20241209,104400,949300640,5970,5920,5970,5920,956
20241209,104300,943633700,5910,5920,5920,5910,116
20241209,104200,942948080,5920,5920,5920,5920,0
20241209,104100,942948080,5920,5920,5920,5920,37
20241209,104000,942729040,5920,5910,5920,5910,209
20241209,103900,941491850,5910,5910,5910,5910,80
20241209,103800,941019050,5920,5920,5920,5920,1
20241209,103700,941013130,5920,5920,5920,5920,127
20241209,103600,940261290,5930,5930,5930,5930,41
20241209,103500,940018160,5920,5920,5920,5920,116
20241209,103400,939331440,5930,5910,5930,5910,50
20241209,103300,939035820,5910,5910,5910,5910,1
20241209,103200,939029910,5900,5910,5910,5900,1334
20241209,103100,931157130,5910,5910,5910,5910,160
20241209,103000,930211530,5930,5930,5930,5930,1
20241209,102900,930205600,5930,5930,5930,5930,1
20241209,102800,930199670,5930,5930,5930,5930,0
20241209,102700,930199670,5930,5930,5930,5930,0
20241209,102600,930199670,5930,5910,5930,5910,13
20241209,102500,930122640,5900,5910,5910,5900,21
20241209,102400,929998720,5910,5930,5930,5910,798
20241209,102300,925282320,5920,5920,5920,5920,39
20241209,102200,925051440,5920,5920,5920,5920,65
20241209,102100,924666640,5920,5930,5930,5920,560
20241209,102000,921351010,5930,5930,5930,5930,193
20241209,101900,920206520,5940,5950,5950,5940,1111
20241209,101800,913601850,5950,5970,5970,5950,202
20241209,101700,912397930,5950,5950,5950,5950,100
20241209,101600,911802930,5950,5950,5950,5950,1
20241209,101500,911796980,5970,5960,5970,5950,489
20241209,101400,908885030,5960,6000,6000,5960,944
20241209,101300,903255550,6000,6000,6000,6000,9
20241209,101200,903201550,5970,5970,5970,5970,2
20241209,101100,903189610,6000,6000,6000,6000,2
20241209,101000,903177610,6000,6000,6000,6000,10
20241209,100900,903117610,6000,6000,6000,6000,0
20241209,100800,903117610,6000,6000,6000,6000,3
20241209,100700,903099610,5970,5970,5970,5970,0
20241209,100600,903099610,5970,5970,5970,5970,0
20241209,100500,903099610,5970,5970,5970,5970,0
20241209,100400,903099610,5970,5970,5970,5970,40
20241209,100300,902860810,5970,5970,5970,5960,441
20241209,100200,900230530,5970,6000,6000,5970,183
20241209,100100,899136610,6000,6000,6000,6000,143
20241209,100000,898278610,6000,5990,6020,5990,149
20241209,095900,897385560,6010,6020,6020,6010,78
20241209,095800,896916280,6020,6010,6020,6010,70
20241209,095700,896495310,5990,5970,5990,5970,62
20241209,095600,896123950,5960,5970,5970,5960,201
20241209,095500,894923990,5970,5990,5990,5970,487
20241209,095400,892014400,5990,5990,5990,5990,0
20241209,095300,892014400,5990,6000,6000,5990,162
20241209,095200,891043410,6020,6020,6020,6020,7
20241209,095100,891001270,6020,6010,6020,6010,12
20241209,095000,890929130,6000,6000,6000,6000,147
20241209,094900,890047130,6000,5960,6000,5950,820
20241209,094800,885144970,5950,5960,5960,5950,848
20241209,094700,880098170,5980,5960,5980,5940,809
20241209,094600,875289510,5950,6000,6000,5950,698
20241209,094500,871129750,5950,5950,5970,5950,265
20241209,094400,869550970,5950,5980,5980,5950,1677
20241209,094300,859564450,5970,6020,6020,5970,1688
20241209,094200,849461140,6010,6070,6070,6010,580
20241209,094100,845949620,6070,6070,6070,6070,0
20241209,094000,845949620,6070,6000,6070,5990,1175
20241209,093900,838887170,6000,6050,6050,5980,2452
20241209,093800,824171040,6060,6080,6080,6060,692
20241209,093700,819968490,6080,6150,6150,6080,5014
20241209,093600,789346350,6150,6190,6190,6150,917
20241209,093500,783691970,6200,6220,6220,6200,1449
20241209,093400,774695620,6210,6220,6220,6210,626
20241209,093300,770805890,6220,6220,6220,6220,5
20241209,093200,770774790,6220,6220,6230,6210,484
20241209,093100,767762740,6220,6240,6240,6220,1712
20241209,093000,757087290,6240,6260,6260,6240,125
20241209,092900,756305790,6260,6270,6300,6250,1987
20241209,092800,743838570,6270,6320,6350,6270,7326
20241209,092700,697567690,6330,6270,6330,6240,4774
20241209,092600,667501340,6250,6230,6250,6230,2778
20241209,092500,650146560,6240,6240,6240,6220,1937
20241209,092400,638063000,6240,6220,6240,6210,1630
20241209,092300,627918430,6220,6200,6220,6200,1660
20241209,092200,617618460,6200,6200,6200,6190,2546
20241209,092100,601838340,6170,6230,6230,6130,11224
20241209,092000,532418100,6230,6250,6250,6230,3755
20241209,091900,508995050,6240,6320,6320,6230,5101
20241209,091800,477056610,6320,6320,6350,6300,9502
20241209,091700,416968330,6320,6340,6360,6320,3880
20241209,091600,392384870,6360,6340,6360,6300,7509
20241209,091500,344802420,6330,6350,6350,6320,2386
20241209,091400,329668230,6350,6300,6360,6300,4907
20241209,091300,298569470,6300,6340,6400,6280,8196
20241209,091200,246491610,6340,6250,6400,6250,13089
20241209,091100,163392750,6230,6000,6320,6000,17656
20241209,091000,54988460,6000,5980,6000,5980,1063
20241209,090900,48612890,5980,5920,5980,5920,1135
20241209,090800,41854990,5920,5930,5930,5920,1439
20241209,090700,33335320,5940,5940,5940,5940,150
20241209,090600,32444320,5940,5940,5940,5940,687
20241209,090500,28363540,5940,5940,5940,5940,796
20241209,090400,23635300,5950,5950,5950,5950,54
20241209,090300,23314000,5970,5980,5980,5970,64
20241209,090200,22931790,6000,6000,6000,6000,973
20241209,090100,17093790,6040,6050,6120,6040,83
20241209,090000,16591320,6120,6120,6120,6120,2711
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 192500 1135223570 5860 5860 5860 5860 2536
3 20241209 192400 1135223570 5860 5860 5860 5860 0
4 20241209 192300 1135223570 5860 5860 5860 5860 0
5 20241209 192200 1135223570 5860 5860 5860 5860 0
6 20241209 192100 1135223570 5860 5860 5860 5860 0
7 20241209 192000 1135223570 5860 5860 5860 5860 0
8 20241209 191900 1135223570 5860 5860 5860 5860 0
9 20241209 191800 1135223570 5860 5860 5860 5860 0
10 20241209 191700 1135223570 5860 5860 5860 5860 0
11 20241209 191600 1135223570 5860 5860 5860 5860 0
12 20241209 191500 1135223570 5860 5860 5860 5860 0
13 20241209 191400 1135223570 5860 5860 5860 5860 0
14 20241209 191300 1135223570 5860 5860 5860 5860 0
15 20241209 191200 1135223570 5860 5860 5860 5860 0
16 20241209 191100 1135223570 5860 5860 5860 5860 0
17 20241209 191000 1135223570 5860 5860 5860 5860 0
18 20241209 190900 1135223570 5860 5860 5860 5860 0
19 20241209 190800 1135223570 5860 5860 5860 5860 0
20 20241209 190700 1135223570 5860 5860 5860 5860 0
21 20241209 190600 1135223570 5860 5860 5860 5860 0
22 20241209 190500 1135223570 5860 5860 5860 5860 0
23 20241209 190400 1135223570 5860 5860 5860 5860 0
24 20241209 190300 1135223570 5860 5860 5860 5860 0
25 20241209 190200 1135223570 5860 5860 5860 5860 0
26 20241209 190100 1135223570 5860 5860 5860 5860 0
27 20241209 190000 1135223570 5860 5860 5860 5860 0
28 20241209 185900 1135223570 5860 5860 5860 5860 0
29 20241209 185800 1135223570 5860 5860 5860 5860 0
30 20241209 185700 1135223570 5860 5860 5860 5860 0
31 20241209 185600 1135223570 5860 5860 5860 5860 0
32 20241209 185500 1135223570 5860 5860 5860 5860 2536
33 20241209 185400 1135223570 5860 5860 5860 5860 0
34 20241209 185300 1135223570 5860 5860 5860 5860 0
35 20241209 185200 1135223570 5860 5860 5860 5860 0
36 20241209 185100 1135223570 5860 5860 5860 5860 0
37 20241209 185000 1135223570 5860 5860 5860 5860 0
38 20241209 184900 1135223570 5860 5860 5860 5860 0
39 20241209 184800 1135223570 5860 5860 5860 5860 0
40 20241209 184700 1135223570 5860 5860 5860 5860 0
41 20241209 184600 1135223570 5860 5860 5860 5860 0
42 20241209 184500 1135223570 5860 5860 5860 5860 0
43 20241209 184400 1135223570 5860 5860 5860 5860 0
44 20241209 184300 1135223570 5860 5860 5860 5860 0
45 20241209 184200 1135223570 5860 5860 5860 5860 0
46 20241209 184100 1135223570 5860 5860 5860 5860 0
47 20241209 184000 1135223570 5860 5860 5860 5860 0
48 20241209 183900 1135223570 5860 5860 5860 5860 0
49 20241209 183800 1135223570 5860 5860 5860 5860 0
50 20241209 183700 1135223570 5860 5860 5860 5860 0
51 20241209 183600 1135223570 5860 5860 5860 5860 0
52 20241209 183500 1135223570 5860 5860 5860 5860 0
53 20241209 183400 1135223570 5860 5860 5860 5860 0
54 20241209 183300 1135223570 5860 5860 5860 5860 0
55 20241209 183200 1135223570 5860 5860 5860 5860 0
56 20241209 183100 1135223570 5860 5860 5860 5860 0
57 20241209 183000 1135223570 5860 5860 5860 5860 0
58 20241209 182900 1135223570 5860 5860 5860 5860 0
59 20241209 182800 1135223570 5860 5860 5860 5860 0
60 20241209 182700 1135223570 5860 5860 5860 5860 0
61 20241209 182600 1135223570 5860 5860 5860 5860 0
62 20241209 182500 1135223570 5860 5860 5860 5860 2536
63 20241209 182400 1135223570 5860 5860 5860 5860 0
64 20241209 182300 1135223570 5860 5860 5860 5860 0
65 20241209 182200 1135223570 5860 5860 5860 5860 0
66 20241209 182100 1135223570 5860 5860 5860 5860 0
67 20241209 182000 1135223570 5860 5860 5860 5860 0
68 20241209 181900 1135223570 5860 5860 5860 5860 0
69 20241209 181800 1135223570 5860 5860 5860 5860 0
70 20241209 181700 1135223570 5860 5860 5860 5860 0
71 20241209 181600 1135223570 5860 5860 5860 5860 0
72 20241209 181500 1135223570 5860 5860 5860 5860 0
73 20241209 181400 1135223570 5860 5860 5860 5860 0
74 20241209 181300 1135223570 5860 5860 5860 5860 0
75 20241209 181200 1135223570 5860 5860 5860 5860 0
76 20241209 181100 1135223570 5860 5860 5860 5860 0
77 20241209 181000 1135223570 5860 5860 5860 5860 0
78 20241209 180900 1135223570 5860 5860 5860 5860 0
79 20241209 180800 1135223570 5860 5860 5860 5860 0
80 20241209 180700 1135223570 5860 5860 5860 5860 0
81 20241209 180600 1135223570 5860 5860 5860 5860 0
82 20241209 180500 1135223570 5860 5860 5860 5860 0
83 20241209 180400 1135223570 5860 5860 5860 5860 0
84 20241209 180300 1135223570 5860 5860 5860 5860 0
85 20241209 180200 1135223570 5860 5860 5860 5860 0
86 20241209 180100 1135223570 5860 5860 5860 5860 0
87 20241209 180000 1135223570 5860 5860 5860 5860 0
88 20241209 175900 1135223570 5860 5860 5860 5860 0
89 20241209 175800 1135223570 5860 5860 5860 5860 0
90 20241209 175700 1135223570 5860 5860 5860 5860 0
91 20241209 175600 1135223570 5860 5860 5860 5860 0
92 20241209 175500 1135223570 5860 5860 5860 5860 2536
93 20241209 175400 1135223570 5860 5860 5860 5860 0
94 20241209 175300 1135223570 5860 5860 5860 5860 0
95 20241209 175200 1135223570 5860 5860 5860 5860 0
96 20241209 175100 1135223570 5860 5860 5860 5860 0
97 20241209 175000 1135223570 5860 5860 5860 5860 0
98 20241209 174900 1135223570 5860 5860 5860 5860 0
99 20241209 174800 1135223570 5860 5860 5860 5860 0
100 20241209 174700 1135223570 5860 5860 5860 5860 0
101 20241209 174600 1135223570 5860 5860 5860 5860 0
102 20241209 174500 1135223570 5860 5860 5860 5860 0
103 20241209 174400 1135223570 5860 5860 5860 5860 0
104 20241209 174300 1135223570 5860 5860 5860 5860 0
105 20241209 174200 1135223570 5860 5860 5860 5860 0
106 20241209 174100 1135223570 5860 5860 5860 5860 0
107 20241209 174000 1135223570 5860 5860 5860 5860 0
108 20241209 173900 1135223570 5860 5860 5860 5860 0
109 20241209 173800 1135223570 5860 5860 5860 5860 0
110 20241209 173700 1135223570 5860 5860 5860 5860 0
111 20241209 173600 1135223570 5860 5860 5860 5860 0
112 20241209 173500 1135223570 5860 5860 5860 5860 0
113 20241209 173400 1135223570 5860 5860 5860 5860 0
114 20241209 173300 1135223570 5860 5860 5860 5860 0
115 20241209 173200 1135223570 5860 5860 5860 5860 0
116 20241209 173100 1135223570 5860 5860 5860 5860 0
117 20241209 173000 1135223570 5860 5860 5860 5860 0
118 20241209 172900 1135223570 5860 5860 5860 5860 0
119 20241209 172800 1135223570 5860 5860 5860 5860 0
120 20241209 172700 1135223570 5860 5860 5860 5860 0
121 20241209 172600 1135223570 5860 5860 5860 5860 0
122 20241209 172500 1135223570 5860 5860 5860 5860 2536
123 20241209 172400 1135223570 5860 5860 5860 5860 0
124 20241209 172300 1135223570 5860 5860 5860 5860 0
125 20241209 172200 1135223570 5860 5860 5860 5860 0
126 20241209 172100 1135223570 5860 5860 5860 5860 0
127 20241209 172000 1135223570 5860 5860 5860 5860 0
128 20241209 171900 1135223570 5860 5860 5860 5860 0
129 20241209 171800 1135223570 5860 5860 5860 5860 0
130 20241209 171700 1135223570 5860 5860 5860 5860 0
131 20241209 171600 1135223570 5860 5860 5860 5860 0
132 20241209 171500 1135223570 5860 5860 5860 5860 0
133 20241209 171400 1135223570 5860 5860 5860 5860 0
134 20241209 171300 1135223570 5860 5860 5860 5860 0
135 20241209 171200 1135223570 5860 5860 5860 5860 0
136 20241209 171100 1135223570 5860 5860 5860 5860 0
137 20241209 171000 1135223570 5860 5860 5860 5860 0
138 20241209 170900 1135223570 5860 5860 5860 5860 0
139 20241209 170800 1135223570 5860 5860 5860 5860 0
140 20241209 170700 1135223570 5860 5860 5860 5860 0
141 20241209 170600 1135223570 5860 5860 5860 5860 0
142 20241209 170500 1135223570 5860 5860 5860 5860 0
143 20241209 170400 1135223570 5860 5860 5860 5860 0
144 20241209 170300 1135223570 5860 5860 5860 5860 0
145 20241209 170200 1135223570 5860 5860 5860 5860 0
146 20241209 170100 1135223570 5860 5860 5860 5860 0
147 20241209 170000 1135223570 5860 5860 5860 5860 0
148 20241209 165900 1135223570 5860 5860 5860 5860 0
149 20241209 165800 1135223570 5860 5860 5860 5860 0
150 20241209 165700 1135223570 5860 5860 5860 5860 0
151 20241209 165600 1135223570 5860 5860 5860 5860 0
152 20241209 165500 1135223570 5860 5860 5860 5860 2536
153 20241209 165400 1135223570 5860 5860 5860 5860 0
154 20241209 165300 1135223570 5860 5860 5860 5860 0
155 20241209 165200 1135223570 5860 5860 5860 5860 0
156 20241209 165100 1135223570 5860 5860 5860 5860 0
157 20241209 165000 1135223570 5860 5860 5860 5860 0
158 20241209 164900 1135223570 5860 5860 5860 5860 0
159 20241209 164800 1135223570 5860 5860 5860 5860 0
160 20241209 164700 1135223570 5860 5860 5860 5860 0
161 20241209 164600 1135223570 5860 5860 5860 5860 0
162 20241209 164500 1135223570 5860 5860 5860 5860 0
163 20241209 164400 1135223570 5860 5860 5860 5860 0
164 20241209 164300 1135223570 5860 5860 5860 5860 0
165 20241209 164200 1135223570 5860 5860 5860 5860 0
166 20241209 164100 1135223570 5860 5860 5860 5860 0
167 20241209 164000 1135223570 5860 5860 5860 5860 0
168 20241209 163900 1135223570 5860 5860 5860 5860 0
169 20241209 163800 1135223570 5860 5860 5860 5860 0
170 20241209 163700 1135223570 5860 5860 5860 5860 0
171 20241209 163600 1135223570 5860 5860 5860 5860 0
172 20241209 163500 1135223570 5860 5860 5860 5860 0
173 20241209 163400 1135223570 5860 5860 5860 5860 0
174 20241209 163300 1135223570 5860 5860 5860 5860 0
175 20241209 163200 1135223570 5860 5860 5860 5860 0
176 20241209 163100 1135223570 5860 5860 5860 5860 0
177 20241209 163000 1135223570 5860 5860 5860 5860 0
178 20241209 162900 1135223570 5860 5860 5860 5860 0
179 20241209 162800 1135223570 5860 5860 5860 5860 0
180 20241209 162700 1135223570 5860 5860 5860 5860 0
181 20241209 162600 1135223570 5860 5860 5860 5860 0
182 20241209 162500 1135223570 5860 5860 5860 5860 2536
183 20241209 162400 1135223570 5860 5860 5860 5860 0
184 20241209 162300 1135223570 5860 5860 5860 5860 0
185 20241209 162200 1135223570 5860 5860 5860 5860 0
186 20241209 162100 1135223570 5860 5860 5860 5860 0
187 20241209 162000 1135223570 5860 5860 5860 5860 0
188 20241209 161900 1135223570 5860 5860 5860 5860 0
189 20241209 161800 1135223570 5860 5860 5860 5860 0
190 20241209 161700 1135223570 5860 5860 5860 5860 0
191 20241209 161600 1135223570 5860 5860 5860 5860 0
192 20241209 161500 1135223570 5860 5860 5860 5860 0
193 20241209 161400 1135223570 5860 5860 5860 5860 0
194 20241209 161300 1135223570 5860 5860 5860 5860 0
195 20241209 161200 1135223570 5860 5860 5860 5860 0
196 20241209 161100 1135223570 5860 5860 5860 5860 0
197 20241209 161000 1135223570 5860 5860 5860 5860 0
198 20241209 160900 1135223570 5860 5860 5860 5860 0
199 20241209 160800 1135223570 5860 5860 5860 5860 0
200 20241209 160700 1135223570 5860 5860 5860 5860 0
201 20241209 160600 1135223570 5860 5860 5860 5860 0
202 20241209 160500 1135223570 5860 5860 5860 5860 0
203 20241209 160400 1135223570 5860 5860 5860 5860 0
204 20241209 160300 1135223570 5860 5860 5860 5860 0
205 20241209 160200 1135223570 5860 5860 5860 5860 0
206 20241209 160100 1135223570 5860 5860 5860 5860 0
207 20241209 160000 1135223570 5860 5860 5860 5860 0
208 20241209 155900 1135223570 5860 5860 5860 5860 0
209 20241209 155800 1135223570 5860 5860 5860 5860 0
210 20241209 155700 1135223570 5860 5860 5860 5860 0
211 20241209 155600 1135223570 5860 5860 5860 5860 0
212 20241209 155500 1135223570 5860 5860 5860 5860 2536
213 20241209 155400 1135223570 5860 5860 5860 5860 0
214 20241209 155300 1135223570 5860 5860 5860 5860 0
215 20241209 155200 1135223570 5860 5860 5860 5860 0
216 20241209 155100 1135223570 5860 5860 5860 5860 0
217 20241209 155000 1135223570 5860 5860 5860 5860 0
218 20241209 154900 1135223570 5860 5860 5860 5860 0
219 20241209 154800 1135223570 5860 5860 5860 5860 0
220 20241209 154700 1135223570 5860 5860 5860 5860 0
221 20241209 154600 1135223570 5860 5860 5860 5860 0
222 20241209 154500 1135223570 5860 5860 5860 5860 0
223 20241209 154400 1135223570 5860 5860 5860 5860 0
224 20241209 154300 1135223570 5860 5860 5860 5860 0
225 20241209 154200 1135223570 5860 5860 5860 5860 0
226 20241209 154100 1135223570 5860 5860 5860 5860 0
227 20241209 154000 1135223570 5860 5860 5860 5860 0
228 20241209 153900 1135223570 5860 5860 5860 5860 0
229 20241209 153800 1135223570 5860 5860 5860 5860 0
230 20241209 153700 1135223570 5860 5860 5860 5860 0
231 20241209 153600 1135223570 5860 5860 5860 5860 0
232 20241209 153500 1135223570 5860 5860 5860 5860 0
233 20241209 153400 1135223570 5860 5860 5860 5860 0
234 20241209 153300 1135223570 5860 5860 5860 5860 0
235 20241209 153200 1135223570 5860 5860 5860 5860 0
236 20241209 153100 1135223570 5860 5860 5860 5860 0
237 20241209 153000 1135223570 5860 5860 5860 5860 2536
238 20241209 152900 1120362610 5900 5900 5900 5900 0
239 20241209 152800 1120362610 5900 5900 5900 5900 0
240 20241209 152700 1120362610 5900 5900 5900 5900 0
241 20241209 152600 1120362610 5900 5900 5900 5900 0
242 20241209 152500 1120362610 5900 5900 5900 5900 0
243 20241209 152400 1120362610 5900 5900 5900 5900 0
244 20241209 152300 1120362610 5900 5900 5900 5900 0
245 20241209 152200 1120362610 5900 5900 5900 5900 0
246 20241209 152100 1120362610 5900 5900 5900 5900 0
247 20241209 152000 1120362610 5900 5900 5900 5900 0
248 20241209 151900 1120362610 5900 5880 5900 5880 103
249 20241209 151800 1119756190 5900 5910 5920 5860 951
250 20241209 151700 1114173390 5910 5880 5910 5880 123
251 20241209 151600 1113449860 5890 5890 5890 5890 0
252 20241209 151500 1113449860 5890 5890 5890 5890 0
253 20241209 151400 1113449860 5890 5890 5890 5890 5
254 20241209 151300 1113420410 5890 5890 5890 5890 10
255 20241209 151200 1113361510 5870 5870 5870 5870 29
256 20241209 151100 1113191280 5870 5870 5870 5870 1
257 20241209 151000 1113185410 5850 5830 5850 5830 839
258 20241209 150900 1108285660 5840 5830 5840 5830 141
259 20241209 150800 1107462370 5840 5840 5840 5840 63
260 20241209 150700 1107094450 5830 5830 5830 5830 50
261 20241209 150600 1106802950 5830 5840 5840 5830 420
262 20241209 150500 1104354250 5840 5840 5840 5840 0
263 20241209 150400 1104354250 5840 5870 5870 5840 1588
264 20241209 150300 1095060020 5860 5860 5860 5860 0
265 20241209 150200 1095060020 5860 5860 5860 5860 0
266 20241209 150100 1095060020 5860 5860 5860 5860 23
267 20241209 150000 1094925240 5860 5870 5870 5860 45
268 20241209 145900 1094661440 5860 5860 5860 5860 30
269 20241209 145800 1094485640 5860 5860 5860 5860 15
270 20241209 145700 1094397740 5860 5860 5860 5860 0
271 20241209 145600 1094397740 5860 5870 5870 5860 50
272 20241209 145500 1094104490 5890 5890 5890 5890 0
273 20241209 145400 1094104490 5890 5890 5890 5890 0
274 20241209 145300 1094104490 5890 5890 5890 5890 0
275 20241209 145200 1094104490 5890 5890 5890 5890 0
276 20241209 145100 1094104490 5890 5890 5890 5890 3
277 20241209 145000 1094086820 5890 5860 5890 5860 309
278 20241209 144900 1092275760 5860 5870 5870 5860 309
279 20241209 144800 1090464980 5870 5870 5870 5870 405
280 20241209 144700 1088087630 5880 5890 5890 5880 80
281 20241209 144600 1087616460 5890 5890 5890 5890 0
282 20241209 144500 1087616460 5890 5890 5890 5890 0
283 20241209 144400 1087616460 5890 5890 5890 5880 6
284 20241209 144300 1087581130 5890 5890 5890 5890 4
285 20241209 144200 1087557570 5880 5880 5880 5870 32
286 20241209 144100 1087369570 5880 5870 5880 5870 214
287 20241209 144000 1086111750 5880 5880 5880 5880 0
288 20241209 143900 1086111750 5880 5880 5880 5880 6
289 20241209 143800 1086076470 5880 5870 5880 5870 100
290 20241209 143700 1085488530 5870 5880 5880 5870 427
291 20241209 143600 1082982020 5880 5880 5880 5880 200
292 20241209 143500 1081806020 5880 5880 5880 5880 171
293 20241209 143400 1080800540 5880 5880 5880 5880 801
294 20241209 143300 1076090660 5890 5900 5900 5890 6
295 20241209 143200 1076055300 5900 5900 5900 5900 2
296 20241209 143100 1076043500 5870 5900 5900 5870 472
297 20241209 143000 1073271040 5900 5900 5900 5900 2
298 20241209 142900 1073259240 5900 5900 5900 5900 4
299 20241209 142800 1073235640 5900 5890 5900 5880 2109
300 20241209 142700 1060832940 5910 5910 5910 5910 0
301 20241209 142600 1060832940 5910 5910 5910 5900 6
302 20241209 142500 1060797490 5890 5890 5890 5890 0
303 20241209 142400 1060797490 5890 5890 5890 5890 0
304 20241209 142300 1060797490 5890 5890 5890 5890 0
305 20241209 142200 1060797490 5890 5890 5890 5890 0
306 20241209 142100 1060797490 5890 5890 5890 5890 4
307 20241209 142000 1060773930 5920 5920 5920 5920 0
308 20241209 141900 1060773930 5920 5920 5920 5920 0
309 20241209 141800 1060773930 5920 5920 5920 5920 0
310 20241209 141700 1060773930 5920 5920 5920 5920 0
311 20241209 141600 1060773930 5920 5920 5920 5920 0
312 20241209 141500 1060773930 5920 5920 5920 5920 0
313 20241209 141400 1060773930 5920 5920 5920 5920 0
314 20241209 141300 1060773930 5920 5920 5920 5920 0
315 20241209 141200 1060773930 5920 5920 5920 5920 0
316 20241209 141100 1060773930 5920 5910 5920 5910 42
317 20241209 141000 1060525400 5910 5910 5910 5910 0
318 20241209 140900 1060525400 5910 5910 5910 5910 1
319 20241209 140800 1060519490 5920 5920 5920 5920 0
320 20241209 140700 1060519490 5920 5890 5920 5890 300
321 20241209 140600 1058745230 5890 5890 5890 5890 1
322 20241209 140500 1058739340 5880 5880 5880 5880 0
323 20241209 140400 1058739340 5880 5880 5880 5880 50
324 20241209 140300 1058445340 5880 5880 5880 5880 0
325 20241209 140200 1058445340 5880 5890 5890 5880 25
326 20241209 140100 1058298320 5880 5880 5880 5880 0
327 20241209 140000 1058298320 5880 5880 5880 5880 0
328 20241209 135900 1058298320 5880 5890 5900 5880 672
329 20241209 135800 1054340100 5890 5890 5890 5890 200
330 20241209 135700 1053162100 5880 5880 5880 5880 6
331 20241209 135600 1053126820 5870 5870 5870 5870 0
332 20241209 135500 1053126820 5870 5870 5870 5870 0
333 20241209 135400 1053126820 5870 5870 5880 5870 170
334 20241209 135300 1052128900 5880 5870 5880 5870 144
335 20241209 135200 1051283320 5870 5870 5870 5870 0
336 20241209 135100 1051283320 5870 5870 5870 5870 337
337 20241209 135000 1049305130 5870 5870 5870 5870 401
338 20241209 134900 1046951260 5880 5880 5880 5880 0
339 20241209 134800 1046951260 5880 5880 5880 5880 31
340 20241209 134700 1046768980 5870 5870 5870 5870 60
341 20241209 134600 1046416780 5880 5880 5880 5880 0
342 20241209 134500 1046416780 5880 5880 5880 5880 37
343 20241209 134400 1046199220 5880 5880 5880 5880 0
344 20241209 134300 1046199220 5880 5880 5880 5880 2
345 20241209 134200 1046187460 5880 5880 5880 5880 2
346 20241209 134100 1046175700 5880 5880 5880 5880 0
347 20241209 134000 1046175700 5880 5880 5880 5880 0
348 20241209 133900 1046175700 5880 5880 5880 5880 42
349 20241209 133800 1045928740 5880 5880 5880 5880 0
350 20241209 133700 1045928740 5880 5890 5890 5880 499
351 20241209 133600 1042992320 5890 5890 5890 5890 0
352 20241209 133500 1042992320 5890 5880 5890 5880 34
353 20241209 133400 1042792390 5880 5880 5880 5880 814
354 20241209 133300 1038006070 5890 5900 5900 5890 245
355 20241209 133200 1036562980 5910 5910 5910 5910 0
356 20241209 133100 1036562980 5910 5910 5910 5910 1
357 20241209 133000 1036557070 5900 5900 5900 5900 0
358 20241209 132900 1036557070 5900 5900 5900 5900 153
359 20241209 132800 1035654370 5890 5890 5890 5890 0
360 20241209 132700 1035654370 5890 5890 5890 5890 0
361 20241209 132600 1035654370 5890 5890 5890 5890 0
362 20241209 132500 1035654370 5890 5890 5890 5890 5
363 20241209 132400 1035624920 5890 5890 5890 5890 0
364 20241209 132300 1035624920 5890 5890 5890 5890 0
365 20241209 132200 1035624920 5890 5890 5890 5890 0
366 20241209 132100 1035624920 5890 5890 5890 5890 1
367 20241209 132000 1035619030 5890 5900 5900 5890 60
368 20241209 131900 1035265570 5890 5890 5890 5890 0
369 20241209 131800 1035265570 5890 5890 5890 5890 0
370 20241209 131700 1035265570 5890 5900 5900 5890 500
371 20241209 131600 1032318510 5900 5900 5900 5900 4
372 20241209 131500 1032294910 5900 5900 5900 5900 0
373 20241209 131400 1032294910 5900 5900 5900 5900 38
374 20241209 131300 1032070710 5910 5910 5910 5910 0
375 20241209 131200 1032070710 5910 5910 5910 5910 31
376 20241209 131100 1031887500 5910 5910 5910 5910 0
377 20241209 131000 1031887500 5910 5910 5910 5910 0
378 20241209 130900 1031887500 5910 5910 5910 5910 4
379 20241209 130800 1031863860 5900 5900 5900 5900 0
380 20241209 130700 1031863860 5900 5900 5900 5900 0
381 20241209 130600 1031863860 5900 5900 5900 5900 50
382 20241209 130500 1031568860 5910 5910 5910 5910 371
383 20241209 130400 1029376250 5920 5920 5920 5920 0
384 20241209 130300 1029376250 5920 5920 5920 5920 10
385 20241209 130200 1029317050 5910 5910 5910 5910 0
386 20241209 130100 1029317050 5910 5910 5910 5910 0
387 20241209 130000 1029317050 5910 5910 5910 5910 42
388 20241209 125900 1029068830 5910 5910 5910 5910 62
389 20241209 125800 1028702410 5910 5910 5910 5910 5
390 20241209 125700 1028672860 5940 5940 5940 5940 2
391 20241209 125600 1028660980 5920 5930 5930 5920 58
392 20241209 125500 1028317530 5930 5930 5930 5930 0
393 20241209 125400 1028317530 5930 5930 5930 5930 1
394 20241209 125300 1028311600 5940 5940 5940 5940 10
395 20241209 125200 1028252200 5930 5940 5940 5930 62
396 20241209 125100 1027884520 5930 5930 5930 5930 4
397 20241209 125000 1027860800 5930 5930 5930 5930 11
398 20241209 124900 1027795570 5940 5940 5940 5940 16
399 20241209 124800 1027700530 5940 5940 5940 5940 100
400 20241209 124700 1027106530 5940 5940 5940 5940 0
401 20241209 124600 1027106530 5940 5940 5940 5940 1
402 20241209 124500 1027100590 5950 5950 5950 5950 0
403 20241209 124400 1027100590 5950 5950 5950 5950 0
404 20241209 124300 1027100590 5950 5950 5950 5950 0
405 20241209 124200 1027100590 5950 5950 5950 5950 0
406 20241209 124100 1027100590 5950 5950 5950 5950 2
407 20241209 124000 1027088690 5910 5910 5910 5910 0
408 20241209 123900 1027088690 5910 5910 5910 5910 0
409 20241209 123800 1027088690 5910 5910 5910 5910 0
410 20241209 123700 1027088690 5910 5910 5910 5910 0
411 20241209 123600 1027088690 5910 5910 5910 5910 7
412 20241209 123500 1027047320 5910 5910 5910 5910 65
413 20241209 123400 1026663170 5910 5910 5910 5910 101
414 20241209 123300 1026066260 5890 5900 5900 5890 164
415 20241209 123200 1025099290 5890 5890 5890 5890 0
416 20241209 123100 1025099290 5890 5890 5890 5890 0
417 20241209 123000 1025099290 5890 5890 5890 5890 0
418 20241209 122900 1025099290 5890 5890 5890 5890 1
419 20241209 122800 1025093400 5890 5890 5890 5890 29
420 20241209 122700 1024922590 5890 5890 5890 5890 147
421 20241209 122600 1024056760 5890 5890 5890 5890 1
422 20241209 122500 1024050870 5890 5890 5890 5890 12
423 20241209 122400 1023980190 5890 5890 5890 5890 368
424 20241209 122300 1021812670 5890 5900 5900 5890 236
425 20241209 122200 1020422620 5900 5890 5900 5890 93
426 20241209 122100 1019874320 5890 5900 5900 5890 129
427 20241209 122000 1019114200 5900 5900 5900 5900 41
428 20241209 121900 1018872300 5900 5920 5920 5890 1823
429 20241209 121800 1008102750 5920 5940 5940 5920 337
430 20241209 121700 1006104690 5930 5930 5930 5930 0
431 20241209 121600 1006104690 5930 5930 5930 5930 0
432 20241209 121500 1006104690 5930 5930 5930 5930 0
433 20241209 121400 1006104690 5930 5930 5930 5930 0
434 20241209 121300 1006104690 5930 5930 5930 5930 0
435 20241209 121200 1006104690 5930 5940 5940 5930 42
436 20241209 121100 1005855460 5950 5960 5960 5950 114
437 20241209 121000 1005176080 5960 5960 5960 5960 46
438 20241209 120900 1004901920 5970 5970 5970 5970 9
439 20241209 120800 1004848190 5970 5960 5970 5960 112
440 20241209 120700 1004180500 5960 5960 5960 5960 0
441 20241209 120600 1004180500 5960 5960 5960 5960 196
442 20241209 120500 1003012340 6000 6000 6000 6000 0
443 20241209 120400 1003012340 6000 6000 6000 6000 0
444 20241209 120300 1003012340 6000 6000 6000 6000 0
445 20241209 120200 1003012340 6000 6000 6000 6000 0
446 20241209 120100 1003012340 6000 6000 6000 6000 0
447 20241209 120000 1003012340 6000 6000 6000 6000 0
448 20241209 115900 1003012340 6000 5930 6000 5930 630
449 20241209 115800 999255680 5920 5920 5920 5920 2
450 20241209 115700 999243840 5910 5910 5910 5910 0
451 20241209 115600 999243840 5910 5910 5910 5910 0
452 20241209 115500 999243840 5910 5910 5910 5910 0
453 20241209 115400 999243840 5910 5920 5950 5910 700
454 20241209 115300 995092360 5900 5910 5910 5900 770
455 20241209 115200 990542760 5920 5920 5920 5920 144
456 20241209 115100 989690280 5960 5960 5960 5960 200
457 20241209 115000 988498280 5970 5910 5970 5910 210
458 20241209 114900 987252260 5910 5910 5910 5910 0
459 20241209 114800 987252260 5910 5910 5910 5910 0
460 20241209 114700 987252260 5910 5910 5910 5910 0
461 20241209 114600 987252260 5910 5910 5910 5910 0
462 20241209 114500 987252260 5910 5910 5910 5910 2
463 20241209 114400 987240440 5910 5910 5910 5910 276
464 20241209 114300 985609280 5910 5920 5920 5910 458
465 20241209 114200 982902170 5920 5920 5920 5920 0
466 20241209 114100 982902170 5920 5920 5920 5920 0
467 20241209 114000 982902170 5920 5920 5920 5920 0
468 20241209 113900 982902170 5920 5920 5920 5920 0
469 20241209 113800 982902170 5920 5920 5920 5920 1051
470 20241209 113700 976680250 5920 5920 5920 5920 0
471 20241209 113600 976680250 5920 5920 5920 5920 50
472 20241209 113500 976384250 5920 5930 5930 5920 45
473 20241209 113400 976117840 5920 5930 5930 5920 206
474 20241209 113300 974898290 5920 5920 5920 5920 7
475 20241209 113200 974856850 5930 5930 5930 5930 0
476 20241209 113100 974856850 5930 5930 5930 5930 0
477 20241209 113000 974856850 5930 5930 5930 5930 215
478 20241209 112900 973581900 5940 5940 5940 5940 513
479 20241209 112800 970534680 5940 5940 5940 5940 0
480 20241209 112700 970534680 5940 5950 5950 5940 89
481 20241209 112600 970005210 5950 5950 5950 5950 13
482 20241209 112500 969927860 5950 5950 5950 5950 0
483 20241209 112400 969927860 5950 5950 5950 5950 100
484 20241209 112300 969332860 5950 5950 5950 5950 11
485 20241209 112200 969267410 5960 5960 5960 5960 0
486 20241209 112100 969267410 5960 5950 5960 5940 830
487 20241209 112000 964335610 5950 5950 5950 5950 100
488 20241209 111900 963740610 5950 5960 5960 5950 106
489 20241209 111800 963109680 5950 5950 5950 5940 287
490 20241209 111700 961404470 5950 5950 5950 5950 205
491 20241209 111600 960184720 5950 5950 5950 5950 0
492 20241209 111500 960184720 5950 5950 5950 5950 3
493 20241209 111400 960166870 5960 5950 5970 5950 154
494 20241209 111300 959249580 5950 5970 5970 5950 7
495 20241209 111200 959207870 5950 5950 5950 5950 0
496 20241209 111100 959207870 5950 5950 5950 5950 263
497 20241209 111000 957643020 5950 5950 5950 5950 0
498 20241209 110900 957643020 5950 5950 5950 5950 0
499 20241209 110800 957643020 5950 5950 5950 5950 31
500 20241209 110700 957458570 5950 5950 5950 5950 0
501 20241209 110600 957458570 5950 5950 5950 5950 0
502 20241209 110500 957458570 5950 5950 5950 5950 1
503 20241209 110400 957452620 5950 5950 5950 5950 32
504 20241209 110300 957262220 5950 5950 5950 5950 20
505 20241209 110200 957143220 5950 5950 5950 5950 100
506 20241209 110100 956548220 5940 5940 5940 5940 8
507 20241209 110000 956500700 5940 5940 5940 5940 1
508 20241209 105900 956494760 5950 5950 5950 5950 0
509 20241209 105800 956494760 5950 5960 5960 5950 49
510 20241209 105700 956202820 5960 5940 5960 5940 80
511 20241209 105600 955727130 5940 5940 5940 5940 108
512 20241209 105500 955085610 5950 5950 5950 5940 426
513 20241209 105400 952554640 5940 5940 5940 5940 17
514 20241209 105300 952453660 5950 5940 5950 5940 13
515 20241209 105200 952376340 5940 5940 5940 5940 0
516 20241209 105100 952376340 5940 5940 5940 5940 0
517 20241209 105000 952376340 5940 5970 5970 5940 40
518 20241209 104900 952138440 5970 5970 5970 5970 80
519 20241209 104800 951660840 5970 5970 5970 5970 176
520 20241209 104700 950610120 5970 5970 5970 5970 25
521 20241209 104600 950460870 5970 5940 5970 5940 161
522 20241209 104500 949503340 5970 5970 5970 5960 34
523 20241209 104400 949300640 5970 5920 5970 5920 956
524 20241209 104300 943633700 5910 5920 5920 5910 116
525 20241209 104200 942948080 5920 5920 5920 5920 0
526 20241209 104100 942948080 5920 5920 5920 5920 37
527 20241209 104000 942729040 5920 5910 5920 5910 209
528 20241209 103900 941491850 5910 5910 5910 5910 80
529 20241209 103800 941019050 5920 5920 5920 5920 1
530 20241209 103700 941013130 5920 5920 5920 5920 127
531 20241209 103600 940261290 5930 5930 5930 5930 41
532 20241209 103500 940018160 5920 5920 5920 5920 116
533 20241209 103400 939331440 5930 5910 5930 5910 50
534 20241209 103300 939035820 5910 5910 5910 5910 1
535 20241209 103200 939029910 5900 5910 5910 5900 1334
536 20241209 103100 931157130 5910 5910 5910 5910 160
537 20241209 103000 930211530 5930 5930 5930 5930 1
538 20241209 102900 930205600 5930 5930 5930 5930 1
539 20241209 102800 930199670 5930 5930 5930 5930 0
540 20241209 102700 930199670 5930 5930 5930 5930 0
541 20241209 102600 930199670 5930 5910 5930 5910 13
542 20241209 102500 930122640 5900 5910 5910 5900 21
543 20241209 102400 929998720 5910 5930 5930 5910 798
544 20241209 102300 925282320 5920 5920 5920 5920 39
545 20241209 102200 925051440 5920 5920 5920 5920 65
546 20241209 102100 924666640 5920 5930 5930 5920 560
547 20241209 102000 921351010 5930 5930 5930 5930 193
548 20241209 101900 920206520 5940 5950 5950 5940 1111
549 20241209 101800 913601850 5950 5970 5970 5950 202
550 20241209 101700 912397930 5950 5950 5950 5950 100
551 20241209 101600 911802930 5950 5950 5950 5950 1
552 20241209 101500 911796980 5970 5960 5970 5950 489
553 20241209 101400 908885030 5960 6000 6000 5960 944
554 20241209 101300 903255550 6000 6000 6000 6000 9
555 20241209 101200 903201550 5970 5970 5970 5970 2
556 20241209 101100 903189610 6000 6000 6000 6000 2
557 20241209 101000 903177610 6000 6000 6000 6000 10
558 20241209 100900 903117610 6000 6000 6000 6000 0
559 20241209 100800 903117610 6000 6000 6000 6000 3
560 20241209 100700 903099610 5970 5970 5970 5970 0
561 20241209 100600 903099610 5970 5970 5970 5970 0
562 20241209 100500 903099610 5970 5970 5970 5970 0
563 20241209 100400 903099610 5970 5970 5970 5970 40
564 20241209 100300 902860810 5970 5970 5970 5960 441
565 20241209 100200 900230530 5970 6000 6000 5970 183
566 20241209 100100 899136610 6000 6000 6000 6000 143
567 20241209 100000 898278610 6000 5990 6020 5990 149
568 20241209 095900 897385560 6010 6020 6020 6010 78
569 20241209 095800 896916280 6020 6010 6020 6010 70
570 20241209 095700 896495310 5990 5970 5990 5970 62
571 20241209 095600 896123950 5960 5970 5970 5960 201
572 20241209 095500 894923990 5970 5990 5990 5970 487
573 20241209 095400 892014400 5990 5990 5990 5990 0
574 20241209 095300 892014400 5990 6000 6000 5990 162
575 20241209 095200 891043410 6020 6020 6020 6020 7
576 20241209 095100 891001270 6020 6010 6020 6010 12
577 20241209 095000 890929130 6000 6000 6000 6000 147
578 20241209 094900 890047130 6000 5960 6000 5950 820
579 20241209 094800 885144970 5950 5960 5960 5950 848
580 20241209 094700 880098170 5980 5960 5980 5940 809
581 20241209 094600 875289510 5950 6000 6000 5950 698
582 20241209 094500 871129750 5950 5950 5970 5950 265
583 20241209 094400 869550970 5950 5980 5980 5950 1677
584 20241209 094300 859564450 5970 6020 6020 5970 1688
585 20241209 094200 849461140 6010 6070 6070 6010 580
586 20241209 094100 845949620 6070 6070 6070 6070 0
587 20241209 094000 845949620 6070 6000 6070 5990 1175
588 20241209 093900 838887170 6000 6050 6050 5980 2452
589 20241209 093800 824171040 6060 6080 6080 6060 692
590 20241209 093700 819968490 6080 6150 6150 6080 5014
591 20241209 093600 789346350 6150 6190 6190 6150 917
592 20241209 093500 783691970 6200 6220 6220 6200 1449
593 20241209 093400 774695620 6210 6220 6220 6210 626
594 20241209 093300 770805890 6220 6220 6220 6220 5
595 20241209 093200 770774790 6220 6220 6230 6210 484
596 20241209 093100 767762740 6220 6240 6240 6220 1712
597 20241209 093000 757087290 6240 6260 6260 6240 125
598 20241209 092900 756305790 6260 6270 6300 6250 1987
599 20241209 092800 743838570 6270 6320 6350 6270 7326
600 20241209 092700 697567690 6330 6270 6330 6240 4774
601 20241209 092600 667501340 6250 6230 6250 6230 2778
602 20241209 092500 650146560 6240 6240 6240 6220 1937
603 20241209 092400 638063000 6240 6220 6240 6210 1630
604 20241209 092300 627918430 6220 6200 6220 6200 1660
605 20241209 092200 617618460 6200 6200 6200 6190 2546
606 20241209 092100 601838340 6170 6230 6230 6130 11224
607 20241209 092000 532418100 6230 6250 6250 6230 3755
608 20241209 091900 508995050 6240 6320 6320 6230 5101
609 20241209 091800 477056610 6320 6320 6350 6300 9502
610 20241209 091700 416968330 6320 6340 6360 6320 3880
611 20241209 091600 392384870 6360 6340 6360 6300 7509
612 20241209 091500 344802420 6330 6350 6350 6320 2386
613 20241209 091400 329668230 6350 6300 6360 6300 4907
614 20241209 091300 298569470 6300 6340 6400 6280 8196
615 20241209 091200 246491610 6340 6250 6400 6250 13089
616 20241209 091100 163392750 6230 6000 6320 6000 17656
617 20241209 091000 54988460 6000 5980 6000 5980 1063
618 20241209 090900 48612890 5980 5920 5980 5920 1135
619 20241209 090800 41854990 5920 5930 5930 5920 1439
620 20241209 090700 33335320 5940 5940 5940 5940 150
621 20241209 090600 32444320 5940 5940 5940 5940 687
622 20241209 090500 28363540 5940 5940 5940 5940 796
623 20241209 090400 23635300 5950 5950 5950 5950 54
624 20241209 090300 23314000 5970 5980 5980 5970 64
625 20241209 090200 22931790 6000 6000 6000 6000 973
626 20241209 090100 17093790 6040 6050 6120 6040 83
627 20241209 090000 16591320 6120 6120 6120 6120 2711