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

628
040420/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,628 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,192600,259454540,6400,6400,6400,6400,713
20241209,192500,259454540,6400,6400,6400,6400,0
20241209,192400,259454540,6400,6400,6400,6400,0
20241209,192300,259454540,6400,6400,6400,6400,0
20241209,192200,259454540,6400,6400,6400,6400,0
20241209,192100,259454540,6400,6400,6400,6400,0
20241209,192000,259454540,6400,6400,6400,6400,0
20241209,191900,259454540,6400,6400,6400,6400,0
20241209,191800,259454540,6400,6400,6400,6400,0
20241209,191700,259454540,6400,6400,6400,6400,0
20241209,191600,259454540,6400,6400,6400,6400,0
20241209,191500,259454540,6400,6400,6400,6400,0
20241209,191400,259454540,6400,6400,6400,6400,0
20241209,191300,259454540,6400,6400,6400,6400,0
20241209,191200,259454540,6400,6400,6400,6400,0
20241209,191100,259454540,6400,6400,6400,6400,0
20241209,191000,259454540,6400,6400,6400,6400,0
20241209,190900,259454540,6400,6400,6400,6400,0
20241209,190800,259454540,6400,6400,6400,6400,0
20241209,190700,259454540,6400,6400,6400,6400,0
20241209,190600,259454540,6400,6400,6400,6400,0
20241209,190500,259454540,6400,6400,6400,6400,0
20241209,190400,259454540,6400,6400,6400,6400,0
20241209,190300,259454540,6400,6400,6400,6400,0
20241209,190200,259454540,6400,6400,6400,6400,0
20241209,190100,259454540,6400,6400,6400,6400,0
20241209,190000,259454540,6400,6400,6400,6400,0
20241209,185900,259454540,6400,6400,6400,6400,0
20241209,185800,259454540,6400,6400,6400,6400,0
20241209,185700,259454540,6400,6400,6400,6400,0
20241209,185600,259454540,6400,6400,6400,6400,713
20241209,185500,259454540,6400,6400,6400,6400,0
20241209,185400,259454540,6400,6400,6400,6400,0
20241209,185300,259454540,6400,6400,6400,6400,0
20241209,185200,259454540,6400,6400,6400,6400,0
20241209,185100,259454540,6400,6400,6400,6400,0
20241209,185000,259454540,6400,6400,6400,6400,0
20241209,184900,259454540,6400,6400,6400,6400,0
20241209,184800,259454540,6400,6400,6400,6400,0
20241209,184700,259454540,6400,6400,6400,6400,0
20241209,184600,259454540,6400,6400,6400,6400,0
20241209,184500,259454540,6400,6400,6400,6400,0
20241209,184400,259454540,6400,6400,6400,6400,0
20241209,184300,259454540,6400,6400,6400,6400,0
20241209,184200,259454540,6400,6400,6400,6400,0
20241209,184100,259454540,6400,6400,6400,6400,0
20241209,184000,259454540,6400,6400,6400,6400,0
20241209,183900,259454540,6400,6400,6400,6400,0
20241209,183800,259454540,6400,6400,6400,6400,0
20241209,183700,259454540,6400,6400,6400,6400,0
20241209,183600,259454540,6400,6400,6400,6400,0
20241209,183500,259454540,6400,6400,6400,6400,0
20241209,183400,259454540,6400,6400,6400,6400,0
20241209,183300,259454540,6400,6400,6400,6400,0
20241209,183200,259454540,6400,6400,6400,6400,0
20241209,183100,259454540,6400,6400,6400,6400,0
20241209,183000,259454540,6400,6400,6400,6400,0
20241209,182900,259454540,6400,6400,6400,6400,0
20241209,182800,259454540,6400,6400,6400,6400,0
20241209,182700,259454540,6400,6400,6400,6400,0
20241209,182600,259454540,6400,6400,6400,6400,713
20241209,182500,259454540,6400,6400,6400,6400,0
20241209,182400,259454540,6400,6400,6400,6400,0
20241209,182300,259454540,6400,6400,6400,6400,0
20241209,182200,259454540,6400,6400,6400,6400,0
20241209,182100,259454540,6400,6400,6400,6400,0
20241209,182000,259454540,6400,6400,6400,6400,0
20241209,181900,259454540,6400,6400,6400,6400,0
20241209,181800,259454540,6400,6400,6400,6400,0
20241209,181700,259454540,6400,6400,6400,6400,0
20241209,181600,259454540,6400,6400,6400,6400,0
20241209,181500,259454540,6400,6400,6400,6400,0
20241209,181400,259454540,6400,6400,6400,6400,0
20241209,181300,259454540,6400,6400,6400,6400,0
20241209,181200,259454540,6400,6400,6400,6400,0
20241209,181100,259454540,6400,6400,6400,6400,0
20241209,181000,259454540,6400,6400,6400,6400,0
20241209,180900,259454540,6400,6400,6400,6400,0
20241209,180800,259454540,6400,6400,6400,6400,0
20241209,180700,259454540,6400,6400,6400,6400,0
20241209,180600,259454540,6400,6400,6400,6400,0
20241209,180500,259454540,6400,6400,6400,6400,0
20241209,180400,259454540,6400,6400,6400,6400,0
20241209,180300,259454540,6400,6400,6400,6400,0
20241209,180200,259454540,6400,6400,6400,6400,0
20241209,180100,259454540,6400,6400,6400,6400,0
20241209,180000,259454540,6400,6400,6400,6400,0
20241209,175900,259454540,6400,6400,6400,6400,0
20241209,175800,259454540,6400,6400,6400,6400,0
20241209,175700,259454540,6400,6400,6400,6400,0
20241209,175600,259454540,6400,6400,6400,6400,713
20241209,175500,259454540,6400,6400,6400,6400,0
20241209,175400,259454540,6400,6400,6400,6400,0
20241209,175300,259454540,6400,6400,6400,6400,0
20241209,175200,259454540,6400,6400,6400,6400,0
20241209,175100,259454540,6400,6400,6400,6400,0
20241209,175000,259454540,6400,6400,6400,6400,0
20241209,174900,259454540,6400,6400,6400,6400,0
20241209,174800,259454540,6400,6400,6400,6400,0
20241209,174700,259454540,6400,6400,6400,6400,0
20241209,174600,259454540,6400,6400,6400,6400,0
20241209,174500,259454540,6400,6400,6400,6400,0
20241209,174400,259454540,6400,6400,6400,6400,0
20241209,174300,259454540,6400,6400,6400,6400,0
20241209,174200,259454540,6400,6400,6400,6400,0
20241209,174100,259454540,6400,6400,6400,6400,0
20241209,174000,259454540,6400,6400,6400,6400,0
20241209,173900,259454540,6400,6400,6400,6400,0
20241209,173800,259454540,6400,6400,6400,6400,0
20241209,173700,259454540,6400,6400,6400,6400,0
20241209,173600,259454540,6400,6400,6400,6400,0
20241209,173500,259454540,6400,6400,6400,6400,0
20241209,173400,259454540,6400,6400,6400,6400,0
20241209,173300,259454540,6400,6400,6400,6400,0
20241209,173200,259454540,6400,6400,6400,6400,0
20241209,173100,259454540,6400,6400,6400,6400,0
20241209,173000,259454540,6400,6400,6400,6400,0
20241209,172900,259454540,6400,6400,6400,6400,0
20241209,172800,259454540,6400,6400,6400,6400,0
20241209,172700,259454540,6400,6400,6400,6400,0
20241209,172600,259454540,6400,6400,6400,6400,713
20241209,172500,259454540,6400,6400,6400,6400,0
20241209,172400,259454540,6400,6400,6400,6400,0
20241209,172300,259454540,6400,6400,6400,6400,0
20241209,172200,259454540,6400,6400,6400,6400,0
20241209,172100,259454540,6400,6400,6400,6400,0
20241209,172000,259454540,6400,6400,6400,6400,0
20241209,171900,259454540,6400,6400,6400,6400,0
20241209,171800,259454540,6400,6400,6400,6400,0
20241209,171700,259454540,6400,6400,6400,6400,0
20241209,171600,259454540,6400,6400,6400,6400,0
20241209,171500,259454540,6400,6400,6400,6400,0
20241209,171400,259454540,6400,6400,6400,6400,0
20241209,171300,259454540,6400,6400,6400,6400,0
20241209,171200,259454540,6400,6400,6400,6400,0
20241209,171100,259454540,6400,6400,6400,6400,0
20241209,171000,259454540,6400,6400,6400,6400,0
20241209,170900,259454540,6400,6400,6400,6400,0
20241209,170800,259454540,6400,6400,6400,6400,0
20241209,170700,259454540,6400,6400,6400,6400,0
20241209,170600,259454540,6400,6400,6400,6400,0
20241209,170500,259454540,6400,6400,6400,6400,0
20241209,170400,259454540,6400,6400,6400,6400,0
20241209,170300,259454540,6400,6400,6400,6400,0
20241209,170200,259454540,6400,6400,6400,6400,0
20241209,170100,259454540,6400,6400,6400,6400,0
20241209,170000,259454540,6400,6400,6400,6400,0
20241209,165900,259454540,6400,6400,6400,6400,0
20241209,165800,259454540,6400,6400,6400,6400,0
20241209,165700,259454540,6400,6400,6400,6400,0
20241209,165600,259454540,6400,6400,6400,6400,713
20241209,165500,259454540,6400,6400,6400,6400,0
20241209,165400,259454540,6400,6400,6400,6400,0
20241209,165300,259454540,6400,6400,6400,6400,0
20241209,165200,259454540,6400,6400,6400,6400,0
20241209,165100,259454540,6400,6400,6400,6400,0
20241209,165000,259454540,6400,6400,6400,6400,0
20241209,164900,259454540,6400,6400,6400,6400,0
20241209,164800,259454540,6400,6400,6400,6400,0
20241209,164700,259454540,6400,6400,6400,6400,0
20241209,164600,259454540,6400,6400,6400,6400,0
20241209,164500,259454540,6400,6400,6400,6400,0
20241209,164400,259454540,6400,6400,6400,6400,0
20241209,164300,259454540,6400,6400,6400,6400,0
20241209,164200,259454540,6400,6400,6400,6400,0
20241209,164100,259454540,6400,6400,6400,6400,0
20241209,164000,259454540,6400,6400,6400,6400,0
20241209,163900,259454540,6400,6400,6400,6400,0
20241209,163800,259454540,6400,6400,6400,6400,0
20241209,163700,259454540,6400,6400,6400,6400,0
20241209,163600,259454540,6400,6400,6400,6400,0
20241209,163500,259454540,6400,6400,6400,6400,0
20241209,163400,259454540,6400,6400,6400,6400,0
20241209,163300,259454540,6400,6400,6400,6400,0
20241209,163200,259454540,6400,6400,6400,6400,0
20241209,163100,259454540,6400,6400,6400,6400,0
20241209,163000,259454540,6400,6400,6400,6400,0
20241209,162900,259454540,6400,6400,6400,6400,0
20241209,162800,259454540,6400,6400,6400,6400,0
20241209,162700,259454540,6400,6400,6400,6400,0
20241209,162600,259454540,6400,6400,6400,6400,713
20241209,162500,259454540,6400,6400,6400,6400,0
20241209,162400,259454540,6400,6400,6400,6400,0
20241209,162300,259454540,6400,6400,6400,6400,0
20241209,162200,259454540,6400,6400,6400,6400,0
20241209,162100,259454540,6400,6400,6400,6400,0
20241209,162000,259454540,6400,6400,6400,6400,0
20241209,161900,259454540,6400,6400,6400,6400,0
20241209,161800,259454540,6400,6400,6400,6400,0
20241209,161700,259454540,6400,6400,6400,6400,0
20241209,161600,259454540,6400,6400,6400,6400,0
20241209,161500,259454540,6400,6400,6400,6400,0
20241209,161400,259454540,6400,6400,6400,6400,0
20241209,161300,259454540,6400,6400,6400,6400,0
20241209,161200,259454540,6400,6400,6400,6400,0
20241209,161100,259454540,6400,6400,6400,6400,0
20241209,161000,259454540,6400,6400,6400,6400,0
20241209,160900,259454540,6400,6400,6400,6400,0
20241209,160800,259454540,6400,6400,6400,6400,0
20241209,160700,259454540,6400,6400,6400,6400,0
20241209,160600,259454540,6400,6400,6400,6400,0
20241209,160500,259454540,6400,6400,6400,6400,0
20241209,160400,259454540,6400,6400,6400,6400,0
20241209,160300,259454540,6400,6400,6400,6400,0
20241209,160200,259454540,6400,6400,6400,6400,0
20241209,160100,259454540,6400,6400,6400,6400,0
20241209,160000,259454540,6400,6400,6400,6400,0
20241209,155900,259454540,6400,6400,6400,6400,0
20241209,155800,259454540,6400,6400,6400,6400,0
20241209,155700,259454540,6400,6400,6400,6400,0
20241209,155600,259454540,6400,6400,6400,6400,713
20241209,155500,259454540,6400,6400,6400,6400,0
20241209,155400,259454540,6400,6400,6400,6400,0
20241209,155300,259454540,6400,6400,6400,6400,0
20241209,155200,259454540,6400,6400,6400,6400,0
20241209,155100,259454540,6400,6400,6400,6400,0
20241209,155000,259454540,6400,6400,6400,6400,0
20241209,154900,259454540,6400,6400,6400,6400,0
20241209,154800,259454540,6400,6400,6400,6400,0
20241209,154700,259454540,6400,6400,6400,6400,0
20241209,154600,259454540,6400,6400,6400,6400,0
20241209,154500,259454540,6400,6400,6400,6400,0
20241209,154400,259454540,6400,6400,6400,6400,0
20241209,154300,259454540,6400,6400,6400,6400,0
20241209,154200,259454540,6400,6400,6400,6400,0
20241209,154100,259454540,6400,6400,6400,6400,0
20241209,154000,259454540,6400,6400,6400,6400,0
20241209,153900,259454540,6400,6400,6400,6400,0
20241209,153800,259454540,6400,6400,6400,6400,0
20241209,153700,259454540,6400,6400,6400,6400,0
20241209,153600,259454540,6400,6400,6400,6400,0
20241209,153500,259454540,6400,6400,6400,6400,0
20241209,153400,259454540,6400,6400,6400,6400,0
20241209,153300,259454540,6400,6400,6400,6400,0
20241209,153200,259454540,6400,6400,6400,6400,0
20241209,153100,259454540,6400,6400,6400,6400,0
20241209,153000,259454540,6400,6400,6400,6400,713
20241209,152900,254891340,6410,6410,6410,6410,0
20241209,152800,254891340,6410,6410,6410,6410,0
20241209,152700,254891340,6410,6410,6410,6410,0
20241209,152600,254891340,6410,6410,6410,6410,0
20241209,152500,254891340,6410,6410,6410,6410,0
20241209,152400,254891340,6410,6410,6410,6410,0
20241209,152300,254891340,6410,6410,6410,6410,0
20241209,152200,254891340,6410,6410,6410,6410,0
20241209,152100,254891340,6410,6410,6410,6410,0
20241209,152000,254891340,6410,6410,6410,6410,0
20241209,151900,254891340,6410,6410,6410,6410,2466
20241209,151800,239084280,6410,6410,6410,6410,30
20241209,151700,238891980,6420,6420,6420,6420,0
20241209,151600,238891980,6420,6420,6420,6420,7
20241209,151500,238847040,6420,6420,6420,6420,191
20241209,151400,237620820,6410,6420,6420,6410,650
20241209,151300,233454040,6420,6420,6420,6420,28
20241209,151200,233274280,6410,6420,6420,6410,890
20241209,151100,227567220,6420,6420,6420,6420,0
20241209,151000,227567220,6420,6420,6420,6420,0
20241209,150900,227567220,6420,6420,6420,6420,0
20241209,150800,227567220,6420,6430,6430,6420,260
20241209,150700,225897220,6420,6420,6420,6420,138
20241209,150600,225011260,6410,6410,6410,6410,0
20241209,150500,225011260,6410,6410,6410,6410,0
20241209,150400,225011260,6410,6410,6410,6410,0
20241209,150300,225011260,6410,6410,6410,6410,0
20241209,150200,225011260,6410,6410,6410,6410,0
20241209,150100,225011260,6410,6410,6410,6410,0
20241209,150000,225011260,6410,6430,6430,6410,773
20241209,145900,220053350,6430,6430,6430,6430,0
20241209,145800,220053350,6430,6430,6430,6430,0
20241209,145700,220053350,6430,6430,6430,6430,72
20241209,145600,219590390,6420,6420,6420,6420,0
20241209,145500,219590390,6420,6420,6420,6420,15
20241209,145400,219494090,6440,6440,6440,6440,1
20241209,145300,219487650,6420,6440,6440,6420,565
20241209,145200,215854050,6430,6430,6430,6430,0
20241209,145100,215854050,6430,6430,6430,6430,0
20241209,145000,215854050,6430,6430,6430,6430,30
20241209,144900,215661150,6420,6430,6430,6420,3018
20241209,144800,196285400,6430,6430,6430,6430,0
20241209,144700,196285400,6430,6430,6430,6430,8
20241209,144600,196233960,6430,6430,6430,6430,0
20241209,144500,196233960,6430,6430,6430,6430,0
20241209,144400,196233960,6430,6430,6430,6430,0
20241209,144300,196233960,6430,6430,6430,6430,0
20241209,144200,196233960,6430,6430,6430,6430,1
20241209,144100,196227530,6420,6420,6420,6420,0
20241209,144000,196227530,6420,6420,6420,6420,268
20241209,143900,194506970,6430,6430,6430,6430,0
20241209,143800,194506970,6430,6430,6430,6430,20
20241209,143700,194378370,6430,6430,6430,6430,0
20241209,143600,194378370,6430,6430,6430,6430,961
20241209,143500,188199140,6430,6430,6430,6430,383
20241209,143400,185736450,6430,6430,6430,6430,0
20241209,143300,185736450,6430,6430,6430,6430,0
20241209,143200,185736450,6430,6430,6430,6430,0
20241209,143100,185736450,6430,6430,6430,6430,0
20241209,143000,185736450,6430,6430,6430,6430,0
20241209,142900,185736450,6430,6430,6430,6430,400
20241209,142800,183164450,6440,6440,6440,6440,1
20241209,142700,183158010,6430,6430,6430,6430,0
20241209,142600,183158010,6430,6430,6430,6430,0
20241209,142500,183158010,6430,6430,6430,6430,0
20241209,142400,183158010,6430,6430,6430,6430,0
20241209,142300,183158010,6430,6430,6430,6430,0
20241209,142200,183158010,6430,6430,6430,6430,49
20241209,142100,182842940,6430,6430,6430,6430,0
20241209,142000,182842940,6430,6430,6430,6430,0
20241209,141900,182842940,6430,6430,6430,6430,3
20241209,141800,182823650,6430,6430,6430,6430,0
20241209,141700,182823650,6430,6430,6430,6430,0
20241209,141600,182823650,6430,6430,6430,6430,0
20241209,141500,182823650,6430,6430,6430,6430,0
20241209,141400,182823650,6430,6430,6430,6430,212
20241209,141300,181460490,6430,6430,6430,6430,0
20241209,141200,181460490,6430,6430,6430,6430,0
20241209,141100,181460490,6430,6430,6430,6430,0
20241209,141000,181460490,6430,6430,6430,6430,20
20241209,140900,181331890,6440,6440,6440,6440,1
20241209,140800,181325450,6440,6440,6440,6440,15
20241209,140700,181228850,6440,6440,6440,6440,0
20241209,140600,181228850,6440,6440,6440,6440,1
20241209,140500,181222410,6430,6430,6430,6430,0
20241209,140400,181222410,6430,6430,6430,6430,22
20241209,140300,181080950,6440,6440,6440,6440,161
20241209,140200,180044110,6440,6440,6440,6440,0
20241209,140100,180044110,6440,6440,6440,6440,0
20241209,140000,180044110,6440,6440,6440,6440,0
20241209,135900,180044110,6440,6440,6440,6440,0
20241209,135800,180044110,6440,6440,6440,6440,0
20241209,135700,180044110,6440,6440,6440,6440,0
20241209,135600,180044110,6440,6440,6440,6440,0
20241209,135500,180044110,6440,6440,6440,6440,0
20241209,135400,180044110,6440,6440,6440,6440,0
20241209,135300,180044110,6440,6440,6440,6440,0
20241209,135200,180044110,6440,6440,6440,6440,0
20241209,135100,180044110,6440,6440,6440,6440,0
20241209,135000,180044110,6440,6440,6440,6440,0
20241209,134900,180044110,6440,6440,6440,6440,300
20241209,134800,178112110,6440,6440,6440,6440,0
20241209,134700,178112110,6440,6440,6440,6440,0
20241209,134600,178112110,6440,6440,6440,6440,81
20241209,134500,177590470,6440,6440,6440,6440,2
20241209,134400,177577590,6440,6440,6440,6440,0
20241209,134300,177577590,6440,6440,6440,6440,0
20241209,134200,177577590,6440,6440,6440,6440,0
20241209,134100,177577590,6440,6440,6440,6440,0
20241209,134000,177577590,6440,6440,6440,6440,0
20241209,133900,177577590,6440,6440,6440,6440,1
20241209,133800,177571150,6440,6440,6440,6440,0
20241209,133700,177571150,6440,6440,6440,6440,50
20241209,133600,177249150,6430,6430,6430,6430,0
20241209,133500,177249150,6430,6430,6430,6430,0
20241209,133400,177249150,6430,6430,6430,6430,0
20241209,133300,177249150,6430,6430,6430,6430,9
20241209,133200,177191280,6440,6440,6440,6440,0
20241209,133100,177191280,6440,6440,6440,6440,0
20241209,133000,177191280,6440,6440,6440,6440,0
20241209,132900,177191280,6440,6440,6440,6440,9
20241209,132800,177133320,6440,6440,6440,6440,1
20241209,132700,177126880,6440,6440,6440,6440,6
20241209,132600,177088240,6440,6440,6440,6440,0
20241209,132500,177088240,6440,6440,6440,6440,1
20241209,132400,177081800,6440,6440,6440,6440,0
20241209,132300,177081800,6440,6440,6440,6440,1
20241209,132200,177075360,6440,6440,6440,6440,32
20241209,132100,176869280,6440,6440,6440,6440,0
20241209,132000,176869280,6440,6440,6440,6440,0
20241209,131900,176869280,6440,6440,6440,6440,0
20241209,131800,176869280,6440,6440,6440,6440,1
20241209,131700,176862840,6440,6430,6440,6430,56
20241209,131600,176502400,6440,6440,6440,6440,0
20241209,131500,176502400,6440,6430,6440,6430,200
20241209,131400,175214450,6440,6440,6440,6440,1
20241209,131300,175208010,6440,6440,6440,6440,54
20241209,131200,174860250,6440,6440,6440,6440,0
20241209,131100,174860250,6440,6440,6440,6440,1
20241209,131000,174853810,6440,6440,6440,6440,1
20241209,130900,174847370,6440,6440,6440,6440,0
20241209,130800,174847370,6440,6440,6440,6440,0
20241209,130700,174847370,6440,6440,6440,6440,10
20241209,130600,174782970,6460,6460,6460,6460,0
20241209,130500,174782970,6460,6450,6460,6450,2
20241209,130400,174770060,6460,6460,6460,6460,0
20241209,130300,174770060,6460,6460,6460,6460,0
20241209,130200,174770060,6460,6460,6460,6460,0
20241209,130100,174770060,6460,6440,6460,6440,10
20241209,130000,174705600,6460,6460,6460,6460,0
20241209,125900,174705600,6460,6460,6460,6460,0
20241209,125800,174705600,6460,6460,6460,6460,0
20241209,125700,174705600,6460,6460,6460,6460,0
20241209,125600,174705600,6460,6460,6460,6460,0
20241209,125500,174705600,6460,6460,6460,6460,0
20241209,125400,174705600,6460,6460,6460,6460,0
20241209,125300,174705600,6460,6460,6460,6460,0
20241209,125200,174705600,6460,6450,6460,6450,2
20241209,125100,174692690,6460,6460,6460,6460,0
20241209,125000,174692690,6460,6450,6460,6450,1501
20241209,124900,165011230,6450,6450,6450,6450,0
20241209,124800,165011230,6450,6450,6450,6450,0
20241209,124700,165011230,6450,6450,6450,6450,102
20241209,124600,164353330,6430,6440,6440,6430,2000
20241209,124500,151491160,6450,6450,6450,6450,0
20241209,124400,151491160,6450,6450,6450,6450,0
20241209,124300,151491160,6450,6450,6450,6450,0
20241209,124200,151491160,6450,6450,6450,6450,3
20241209,124100,151471810,6450,6450,6450,6450,0
20241209,124000,151471810,6450,6450,6450,6450,3
20241209,123900,151452460,6450,6450,6450,6450,0
20241209,123800,151452460,6450,6450,6450,6450,20
20241209,123700,151323460,6450,6450,6450,6450,0
20241209,123600,151323460,6450,6450,6450,6450,1
20241209,123500,151317010,6450,6450,6450,6450,0
20241209,123400,151317010,6450,6450,6450,6450,5
20241209,123300,151284760,6440,6440,6440,6440,0
20241209,123200,151284760,6440,6440,6440,6440,0
20241209,123100,151284760,6440,6440,6440,6440,422
20241209,123000,148567080,6450,6450,6450,6450,1
20241209,122900,148560630,6450,6450,6450,6450,0
20241209,122800,148560630,6450,6450,6450,6450,0
20241209,122700,148560630,6450,6450,6450,6450,0
20241209,122600,148560630,6450,6450,6450,6450,0
20241209,122500,148560630,6450,6450,6450,6450,0
20241209,122400,148560630,6450,6450,6450,6450,0
20241209,122300,148560630,6450,6450,6450,6450,4
20241209,122200,148534830,6450,6450,6450,6450,0
20241209,122100,148534830,6450,6450,6450,6450,0
20241209,122000,148534830,6450,6450,6450,6450,0
20241209,121900,148534830,6450,6450,6450,6450,31
20241209,121800,148334880,6450,6450,6450,6450,1
20241209,121700,148328430,6430,6430,6430,6430,0
20241209,121600,148328430,6430,6430,6430,6430,0
20241209,121500,148328430,6430,6430,6430,6430,0
20241209,121400,148328430,6430,6430,6430,6430,0
20241209,121300,148328430,6430,6430,6430,6430,0
20241209,121200,148328430,6430,6430,6430,6430,134
20241209,121100,147466810,6430,6430,6430,6430,163
20241209,121000,146418720,6430,6430,6430,6430,0
20241209,120900,146418720,6430,6430,6430,6430,0
20241209,120800,146418720,6430,6430,6430,6430,0
20241209,120700,146418720,6430,6430,6430,6430,0
20241209,120600,146418720,6430,6430,6430,6430,15
20241209,120500,146322270,6420,6420,6420,6420,0
20241209,120400,146322270,6420,6440,6440,6420,642
20241209,120300,142196170,6430,6430,6430,6430,2000
20241209,120200,129336170,6430,6430,6430,6430,0
20241209,120100,129336170,6430,6430,6430,6430,0
20241209,120000,129336170,6430,6430,6430,6430,0
20241209,115900,129336170,6430,6440,6440,6430,1500
20241209,115800,119690370,6450,6450,6450,6450,0
20241209,115700,119690370,6450,6450,6450,6450,0
20241209,115600,119690370,6450,6450,6450,6450,0
20241209,115500,119690370,6450,6450,6450,6450,0
20241209,115400,119690370,6450,6450,6450,6450,117
20241209,115300,118935720,6450,6450,6450,6450,0
20241209,115200,118935720,6450,6450,6450,6450,0
20241209,115100,118935720,6450,6450,6450,6450,0
20241209,115000,118935720,6450,6450,6450,6450,0
20241209,114900,118935720,6450,6450,6450,6450,29
20241209,114800,118748670,6450,6450,6450,6450,22
20241209,114700,118606770,6450,6450,6450,6450,1
20241209,114600,118600320,6430,6450,6450,6430,2000
20241209,114500,105726040,6470,6470,6470,6470,0
20241209,114400,105726040,6470,6470,6470,6470,1
20241209,114300,105719570,6460,6460,6460,6460,0
20241209,114200,105719570,6460,6450,6460,6450,412
20241209,114100,103058560,6450,6460,6460,6440,54
20241209,114000,102710580,6450,6450,6450,6450,0
20241209,113900,102710580,6450,6450,6450,6450,0
20241209,113800,102710580,6450,6450,6450,6450,0
20241209,113700,102710580,6450,6450,6450,6450,0
20241209,113600,102710580,6450,6450,6450,6450,189
20241209,113500,101491530,6440,6440,6440,6440,0
20241209,113400,101491530,6440,6440,6440,6440,0
20241209,113300,101491530,6440,6440,6440,6440,0
20241209,113200,101491530,6440,6440,6440,6440,249
20241209,113100,99887970,6450,6450,6450,6450,0
20241209,113000,99887970,6450,6450,6450,6450,0
20241209,112900,99887970,6450,6450,6450,6450,0
20241209,112800,99887970,6450,6450,6450,6450,0
20241209,112700,99887970,6450,6450,6450,6450,5
20241209,112600,99855720,6450,6450,6450,6450,0
20241209,112500,99855720,6450,6450,6450,6450,52
20241209,112400,99520320,6450,6450,6450,6450,55
20241209,112300,99165570,6460,6460,6460,6460,6
20241209,112200,99126810,6440,6440,6440,6440,0
20241209,112100,99126810,6440,6440,6440,6440,0
20241209,112000,99126810,6440,6440,6440,6440,0
20241209,111900,99126810,6440,6440,6440,6440,33
20241209,111800,98914290,6440,6440,6440,6440,0
20241209,111700,98914290,6440,6440,6440,6440,99
20241209,111600,98276730,6440,6450,6450,6440,387
20241209,111500,95780910,6460,6460,6460,6460,185
20241209,111400,94585810,6460,6460,6460,6460,200
20241209,111300,93293810,6460,6460,6460,6460,0
20241209,111200,93293810,6460,6460,6460,6460,0
20241209,111100,93293810,6460,6460,6460,6460,0
20241209,111000,93293810,6460,6460,6460,6460,50
20241209,110900,92970810,6450,6460,6460,6450,586
20241209,110800,89191030,6460,6460,6460,6460,0
20241209,110700,89191030,6460,6460,6460,6460,0
20241209,110600,89191030,6460,6460,6460,6460,1
20241209,110500,89184570,6450,6450,6450,6450,0
20241209,110400,89184570,6450,6450,6450,6450,0
20241209,110300,89184570,6450,6450,6450,6440,848
20241209,110200,83720580,6450,6450,6450,6450,0
20241209,110100,83720580,6450,6450,6450,6450,0
20241209,110000,83720580,6450,6450,6450,6450,0
20241209,105900,83720580,6450,6450,6450,6450,63
20241209,105800,83314230,6460,6460,6460,6460,0
20241209,105700,83314230,6460,6460,6460,6460,5
20241209,105600,83281930,6460,6460,6460,6460,0
20241209,105500,83281930,6460,6460,6460,6460,0
20241209,105400,83281930,6460,6460,6460,6460,0
20241209,105300,83281930,6460,6460,6460,6460,0
20241209,105200,83281930,6460,6460,6460,6460,20
20241209,105100,83152730,6470,6470,6470,6470,0
20241209,105000,83152730,6470,6460,6470,6460,132
20241209,104900,82300000,6470,6470,6470,6470,0
20241209,104800,82300000,6470,6470,6470,6470,13
20241209,104700,82215890,6460,6460,6460,6460,55
20241209,104600,81860590,6470,6470,6470,6470,0
20241209,104500,81860590,6470,6470,6470,6470,0
20241209,104400,81860590,6470,6470,6470,6470,12
20241209,104300,81782950,6470,6470,6470,6470,0
20241209,104200,81782950,6470,6470,6470,6470,200
20241209,104100,80488950,6480,6480,6480,6480,0
20241209,104000,80488950,6480,6480,6480,6480,101
20241209,103900,79834470,6470,6470,6470,6470,0
20241209,103800,79834470,6470,6470,6470,6470,0
20241209,103700,79834470,6470,6470,6470,6470,0
20241209,103600,79834470,6470,6470,6470,6470,0
20241209,103500,79834470,6470,6470,6470,6470,0
20241209,103400,79834470,6470,6470,6470,6470,0
20241209,103300,79834470,6470,6470,6470,6470,0
20241209,103200,79834470,6470,6470,6470,6470,0
20241209,103100,79834470,6470,6470,6470,6470,0
20241209,103000,79834470,6470,6470,6470,6470,0
20241209,102900,79834470,6470,6470,6470,6470,0
20241209,102800,79834470,6470,6470,6470,6470,0
20241209,102700,79834470,6470,6470,6470,6470,0
20241209,102600,79834470,6470,6480,6480,6470,101
20241209,102500,79180990,6480,6480,6480,6480,0
20241209,102400,79180990,6480,6480,6480,6480,0
20241209,102300,79180990,6480,6480,6480,6480,0
20241209,102200,79180990,6480,6480,6480,6480,1
20241209,102100,79174510,6470,6470,6470,6470,0
20241209,102000,79174510,6470,6470,6470,6470,1
20241209,101900,79168040,6480,6480,6480,6480,0
20241209,101800,79168040,6480,6480,6480,6480,250
20241209,101700,77548040,6480,6480,6480,6480,0
20241209,101600,77548040,6480,6480,6480,6480,0
20241209,101500,77548040,6480,6480,6480,6480,3
20241209,101400,77528600,6480,6480,6480,6480,794
20241209,101300,72383480,6480,6480,6480,6480,200
20241209,101200,71087480,6490,6480,6490,6480,101
20241209,101100,70432990,6490,6480,6490,6480,363
20241209,101000,68080720,6480,6480,6480,6480,193
20241209,100900,66830080,6490,6490,6490,6490,0
20241209,100800,66830080,6490,6490,6490,6490,0
20241209,100700,66830080,6490,6490,6490,6490,10
20241209,100600,66765180,6490,6480,6490,6480,9
20241209,100500,66706850,6480,6480,6480,6480,100
20241209,100400,66058850,6480,6490,6490,6480,1001
20241209,100300,59572360,6490,6490,6490,6490,1
20241209,100200,59565870,6490,6480,6490,6480,74
20241209,100100,59085620,6490,6490,6490,6490,0
20241209,100000,59085620,6490,6480,6490,6480,210
20241209,095900,57722730,6490,6470,6490,6470,24
20241209,095800,57567430,6480,6460,6480,6460,82
20241209,095700,57037670,6450,6450,6450,6450,8
20241209,095600,56986070,6450,6450,6450,6450,9
20241209,095500,56928020,6440,6440,6440,6440,100
20241209,095400,56284020,6460,6450,6460,6450,22
20241209,095300,56142110,6450,6450,6450,6450,0
20241209,095200,56142110,6450,6450,6450,6450,0
20241209,095100,56142110,6450,6450,6450,6450,0
20241209,095000,56142110,6450,6450,6450,6450,5
20241209,094900,56109860,6450,6450,6450,6450,1
20241209,094800,56103410,6450,6450,6450,6450,1
20241209,094700,56096960,6450,6450,6450,6430,66
20241209,094600,55672120,6430,6440,6450,6430,288
20241209,094500,53819360,6430,6430,6430,6430,0
20241209,094400,53819360,6430,6430,6430,6430,38
20241209,094300,53575020,6430,6430,6430,6430,39
20241209,094200,53324250,6440,6430,6440,6430,2
20241209,094100,53311380,6430,6430,6430,6430,549
20241209,094000,49781310,6430,6440,6440,6430,548
20241209,093900,46257660,6440,6440,6440,6440,618
20241209,093800,42277740,6440,6450,6450,6440,103
20241209,093700,41614390,6450,6450,6450,6450,10
20241209,093600,41549890,6450,6450,6450,6450,121
20241209,093500,40769440,6460,6450,6460,6440,307
20241209,093400,38792290,6450,6450,6450,6450,561
20241209,093300,35173840,6450,6450,6450,6450,0
20241209,093200,35173840,6450,6440,6450,6440,26
20241209,093100,35006390,6430,6440,6440,6430,49
20241209,093000,34691300,6450,6430,6450,6420,508
20241209,092900,31426070,6450,6430,6450,6430,11
20241209,092800,31355320,6440,6450,6450,6440,152
20241209,092700,30375920,6440,6440,6440,6440,0
20241209,092600,30375920,6440,6450,6450,6440,215
20241209,092500,28991170,6450,6450,6450,6450,0
20241209,092400,28991170,6450,6450,6450,6450,31
20241209,092300,28791220,6450,6450,6450,6450,101
20241209,092200,28139770,6450,6440,6450,6440,106
20241209,092100,27457120,6450,6440,6450,6440,2
20241209,092000,27444230,6430,6440,6440,6430,90
20241209,091900,26865120,6440,6440,6440,6440,0
20241209,091800,26865120,6440,6460,6460,6440,794
20241209,091700,21748380,6470,6470,6470,6470,1
20241209,091600,21741910,6470,6470,6470,6470,7
20241209,091500,21696620,6480,6480,6480,6470,111
20241209,091400,20978430,6490,6490,6490,6490,10
20241209,091300,20913530,6480,6480,6480,6480,226
20241209,091200,19449050,6460,6460,6460,6460,0
20241209,091100,19449050,6460,6460,6460,6460,419
20241209,091000,16742310,6460,6450,6460,6450,83
20241209,090900,16206230,6450,6450,6450,6450,10
20241209,090800,16141730,6460,6470,6470,6460,1000
20241209,090700,9681620,6460,6460,6460,6460,0
20241209,090600,9681620,6460,6460,6460,6460,1000
20241209,090500,3221620,6460,6460,6460,6460,90
20241209,090400,2640220,6450,6450,6450,6450,0
20241209,090300,2640220,6450,6450,6450,6450,0
20241209,090200,2640220,6450,6450,6450,6450,30
20241209,090100,2446720,6480,6480,6480,6480,1
20241209,090000,2440240,6490,6490,6490,6490,376
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 192600 259454540 6400 6400 6400 6400 713
3 20241209 192500 259454540 6400 6400 6400 6400 0
4 20241209 192400 259454540 6400 6400 6400 6400 0
5 20241209 192300 259454540 6400 6400 6400 6400 0
6 20241209 192200 259454540 6400 6400 6400 6400 0
7 20241209 192100 259454540 6400 6400 6400 6400 0
8 20241209 192000 259454540 6400 6400 6400 6400 0
9 20241209 191900 259454540 6400 6400 6400 6400 0
10 20241209 191800 259454540 6400 6400 6400 6400 0
11 20241209 191700 259454540 6400 6400 6400 6400 0
12 20241209 191600 259454540 6400 6400 6400 6400 0
13 20241209 191500 259454540 6400 6400 6400 6400 0
14 20241209 191400 259454540 6400 6400 6400 6400 0
15 20241209 191300 259454540 6400 6400 6400 6400 0
16 20241209 191200 259454540 6400 6400 6400 6400 0
17 20241209 191100 259454540 6400 6400 6400 6400 0
18 20241209 191000 259454540 6400 6400 6400 6400 0
19 20241209 190900 259454540 6400 6400 6400 6400 0
20 20241209 190800 259454540 6400 6400 6400 6400 0
21 20241209 190700 259454540 6400 6400 6400 6400 0
22 20241209 190600 259454540 6400 6400 6400 6400 0
23 20241209 190500 259454540 6400 6400 6400 6400 0
24 20241209 190400 259454540 6400 6400 6400 6400 0
25 20241209 190300 259454540 6400 6400 6400 6400 0
26 20241209 190200 259454540 6400 6400 6400 6400 0
27 20241209 190100 259454540 6400 6400 6400 6400 0
28 20241209 190000 259454540 6400 6400 6400 6400 0
29 20241209 185900 259454540 6400 6400 6400 6400 0
30 20241209 185800 259454540 6400 6400 6400 6400 0
31 20241209 185700 259454540 6400 6400 6400 6400 0
32 20241209 185600 259454540 6400 6400 6400 6400 713
33 20241209 185500 259454540 6400 6400 6400 6400 0
34 20241209 185400 259454540 6400 6400 6400 6400 0
35 20241209 185300 259454540 6400 6400 6400 6400 0
36 20241209 185200 259454540 6400 6400 6400 6400 0
37 20241209 185100 259454540 6400 6400 6400 6400 0
38 20241209 185000 259454540 6400 6400 6400 6400 0
39 20241209 184900 259454540 6400 6400 6400 6400 0
40 20241209 184800 259454540 6400 6400 6400 6400 0
41 20241209 184700 259454540 6400 6400 6400 6400 0
42 20241209 184600 259454540 6400 6400 6400 6400 0
43 20241209 184500 259454540 6400 6400 6400 6400 0
44 20241209 184400 259454540 6400 6400 6400 6400 0
45 20241209 184300 259454540 6400 6400 6400 6400 0
46 20241209 184200 259454540 6400 6400 6400 6400 0
47 20241209 184100 259454540 6400 6400 6400 6400 0
48 20241209 184000 259454540 6400 6400 6400 6400 0
49 20241209 183900 259454540 6400 6400 6400 6400 0
50 20241209 183800 259454540 6400 6400 6400 6400 0
51 20241209 183700 259454540 6400 6400 6400 6400 0
52 20241209 183600 259454540 6400 6400 6400 6400 0
53 20241209 183500 259454540 6400 6400 6400 6400 0
54 20241209 183400 259454540 6400 6400 6400 6400 0
55 20241209 183300 259454540 6400 6400 6400 6400 0
56 20241209 183200 259454540 6400 6400 6400 6400 0
57 20241209 183100 259454540 6400 6400 6400 6400 0
58 20241209 183000 259454540 6400 6400 6400 6400 0
59 20241209 182900 259454540 6400 6400 6400 6400 0
60 20241209 182800 259454540 6400 6400 6400 6400 0
61 20241209 182700 259454540 6400 6400 6400 6400 0
62 20241209 182600 259454540 6400 6400 6400 6400 713
63 20241209 182500 259454540 6400 6400 6400 6400 0
64 20241209 182400 259454540 6400 6400 6400 6400 0
65 20241209 182300 259454540 6400 6400 6400 6400 0
66 20241209 182200 259454540 6400 6400 6400 6400 0
67 20241209 182100 259454540 6400 6400 6400 6400 0
68 20241209 182000 259454540 6400 6400 6400 6400 0
69 20241209 181900 259454540 6400 6400 6400 6400 0
70 20241209 181800 259454540 6400 6400 6400 6400 0
71 20241209 181700 259454540 6400 6400 6400 6400 0
72 20241209 181600 259454540 6400 6400 6400 6400 0
73 20241209 181500 259454540 6400 6400 6400 6400 0
74 20241209 181400 259454540 6400 6400 6400 6400 0
75 20241209 181300 259454540 6400 6400 6400 6400 0
76 20241209 181200 259454540 6400 6400 6400 6400 0
77 20241209 181100 259454540 6400 6400 6400 6400 0
78 20241209 181000 259454540 6400 6400 6400 6400 0
79 20241209 180900 259454540 6400 6400 6400 6400 0
80 20241209 180800 259454540 6400 6400 6400 6400 0
81 20241209 180700 259454540 6400 6400 6400 6400 0
82 20241209 180600 259454540 6400 6400 6400 6400 0
83 20241209 180500 259454540 6400 6400 6400 6400 0
84 20241209 180400 259454540 6400 6400 6400 6400 0
85 20241209 180300 259454540 6400 6400 6400 6400 0
86 20241209 180200 259454540 6400 6400 6400 6400 0
87 20241209 180100 259454540 6400 6400 6400 6400 0
88 20241209 180000 259454540 6400 6400 6400 6400 0
89 20241209 175900 259454540 6400 6400 6400 6400 0
90 20241209 175800 259454540 6400 6400 6400 6400 0
91 20241209 175700 259454540 6400 6400 6400 6400 0
92 20241209 175600 259454540 6400 6400 6400 6400 713
93 20241209 175500 259454540 6400 6400 6400 6400 0
94 20241209 175400 259454540 6400 6400 6400 6400 0
95 20241209 175300 259454540 6400 6400 6400 6400 0
96 20241209 175200 259454540 6400 6400 6400 6400 0
97 20241209 175100 259454540 6400 6400 6400 6400 0
98 20241209 175000 259454540 6400 6400 6400 6400 0
99 20241209 174900 259454540 6400 6400 6400 6400 0
100 20241209 174800 259454540 6400 6400 6400 6400 0
101 20241209 174700 259454540 6400 6400 6400 6400 0
102 20241209 174600 259454540 6400 6400 6400 6400 0
103 20241209 174500 259454540 6400 6400 6400 6400 0
104 20241209 174400 259454540 6400 6400 6400 6400 0
105 20241209 174300 259454540 6400 6400 6400 6400 0
106 20241209 174200 259454540 6400 6400 6400 6400 0
107 20241209 174100 259454540 6400 6400 6400 6400 0
108 20241209 174000 259454540 6400 6400 6400 6400 0
109 20241209 173900 259454540 6400 6400 6400 6400 0
110 20241209 173800 259454540 6400 6400 6400 6400 0
111 20241209 173700 259454540 6400 6400 6400 6400 0
112 20241209 173600 259454540 6400 6400 6400 6400 0
113 20241209 173500 259454540 6400 6400 6400 6400 0
114 20241209 173400 259454540 6400 6400 6400 6400 0
115 20241209 173300 259454540 6400 6400 6400 6400 0
116 20241209 173200 259454540 6400 6400 6400 6400 0
117 20241209 173100 259454540 6400 6400 6400 6400 0
118 20241209 173000 259454540 6400 6400 6400 6400 0
119 20241209 172900 259454540 6400 6400 6400 6400 0
120 20241209 172800 259454540 6400 6400 6400 6400 0
121 20241209 172700 259454540 6400 6400 6400 6400 0
122 20241209 172600 259454540 6400 6400 6400 6400 713
123 20241209 172500 259454540 6400 6400 6400 6400 0
124 20241209 172400 259454540 6400 6400 6400 6400 0
125 20241209 172300 259454540 6400 6400 6400 6400 0
126 20241209 172200 259454540 6400 6400 6400 6400 0
127 20241209 172100 259454540 6400 6400 6400 6400 0
128 20241209 172000 259454540 6400 6400 6400 6400 0
129 20241209 171900 259454540 6400 6400 6400 6400 0
130 20241209 171800 259454540 6400 6400 6400 6400 0
131 20241209 171700 259454540 6400 6400 6400 6400 0
132 20241209 171600 259454540 6400 6400 6400 6400 0
133 20241209 171500 259454540 6400 6400 6400 6400 0
134 20241209 171400 259454540 6400 6400 6400 6400 0
135 20241209 171300 259454540 6400 6400 6400 6400 0
136 20241209 171200 259454540 6400 6400 6400 6400 0
137 20241209 171100 259454540 6400 6400 6400 6400 0
138 20241209 171000 259454540 6400 6400 6400 6400 0
139 20241209 170900 259454540 6400 6400 6400 6400 0
140 20241209 170800 259454540 6400 6400 6400 6400 0
141 20241209 170700 259454540 6400 6400 6400 6400 0
142 20241209 170600 259454540 6400 6400 6400 6400 0
143 20241209 170500 259454540 6400 6400 6400 6400 0
144 20241209 170400 259454540 6400 6400 6400 6400 0
145 20241209 170300 259454540 6400 6400 6400 6400 0
146 20241209 170200 259454540 6400 6400 6400 6400 0
147 20241209 170100 259454540 6400 6400 6400 6400 0
148 20241209 170000 259454540 6400 6400 6400 6400 0
149 20241209 165900 259454540 6400 6400 6400 6400 0
150 20241209 165800 259454540 6400 6400 6400 6400 0
151 20241209 165700 259454540 6400 6400 6400 6400 0
152 20241209 165600 259454540 6400 6400 6400 6400 713
153 20241209 165500 259454540 6400 6400 6400 6400 0
154 20241209 165400 259454540 6400 6400 6400 6400 0
155 20241209 165300 259454540 6400 6400 6400 6400 0
156 20241209 165200 259454540 6400 6400 6400 6400 0
157 20241209 165100 259454540 6400 6400 6400 6400 0
158 20241209 165000 259454540 6400 6400 6400 6400 0
159 20241209 164900 259454540 6400 6400 6400 6400 0
160 20241209 164800 259454540 6400 6400 6400 6400 0
161 20241209 164700 259454540 6400 6400 6400 6400 0
162 20241209 164600 259454540 6400 6400 6400 6400 0
163 20241209 164500 259454540 6400 6400 6400 6400 0
164 20241209 164400 259454540 6400 6400 6400 6400 0
165 20241209 164300 259454540 6400 6400 6400 6400 0
166 20241209 164200 259454540 6400 6400 6400 6400 0
167 20241209 164100 259454540 6400 6400 6400 6400 0
168 20241209 164000 259454540 6400 6400 6400 6400 0
169 20241209 163900 259454540 6400 6400 6400 6400 0
170 20241209 163800 259454540 6400 6400 6400 6400 0
171 20241209 163700 259454540 6400 6400 6400 6400 0
172 20241209 163600 259454540 6400 6400 6400 6400 0
173 20241209 163500 259454540 6400 6400 6400 6400 0
174 20241209 163400 259454540 6400 6400 6400 6400 0
175 20241209 163300 259454540 6400 6400 6400 6400 0
176 20241209 163200 259454540 6400 6400 6400 6400 0
177 20241209 163100 259454540 6400 6400 6400 6400 0
178 20241209 163000 259454540 6400 6400 6400 6400 0
179 20241209 162900 259454540 6400 6400 6400 6400 0
180 20241209 162800 259454540 6400 6400 6400 6400 0
181 20241209 162700 259454540 6400 6400 6400 6400 0
182 20241209 162600 259454540 6400 6400 6400 6400 713
183 20241209 162500 259454540 6400 6400 6400 6400 0
184 20241209 162400 259454540 6400 6400 6400 6400 0
185 20241209 162300 259454540 6400 6400 6400 6400 0
186 20241209 162200 259454540 6400 6400 6400 6400 0
187 20241209 162100 259454540 6400 6400 6400 6400 0
188 20241209 162000 259454540 6400 6400 6400 6400 0
189 20241209 161900 259454540 6400 6400 6400 6400 0
190 20241209 161800 259454540 6400 6400 6400 6400 0
191 20241209 161700 259454540 6400 6400 6400 6400 0
192 20241209 161600 259454540 6400 6400 6400 6400 0
193 20241209 161500 259454540 6400 6400 6400 6400 0
194 20241209 161400 259454540 6400 6400 6400 6400 0
195 20241209 161300 259454540 6400 6400 6400 6400 0
196 20241209 161200 259454540 6400 6400 6400 6400 0
197 20241209 161100 259454540 6400 6400 6400 6400 0
198 20241209 161000 259454540 6400 6400 6400 6400 0
199 20241209 160900 259454540 6400 6400 6400 6400 0
200 20241209 160800 259454540 6400 6400 6400 6400 0
201 20241209 160700 259454540 6400 6400 6400 6400 0
202 20241209 160600 259454540 6400 6400 6400 6400 0
203 20241209 160500 259454540 6400 6400 6400 6400 0
204 20241209 160400 259454540 6400 6400 6400 6400 0
205 20241209 160300 259454540 6400 6400 6400 6400 0
206 20241209 160200 259454540 6400 6400 6400 6400 0
207 20241209 160100 259454540 6400 6400 6400 6400 0
208 20241209 160000 259454540 6400 6400 6400 6400 0
209 20241209 155900 259454540 6400 6400 6400 6400 0
210 20241209 155800 259454540 6400 6400 6400 6400 0
211 20241209 155700 259454540 6400 6400 6400 6400 0
212 20241209 155600 259454540 6400 6400 6400 6400 713
213 20241209 155500 259454540 6400 6400 6400 6400 0
214 20241209 155400 259454540 6400 6400 6400 6400 0
215 20241209 155300 259454540 6400 6400 6400 6400 0
216 20241209 155200 259454540 6400 6400 6400 6400 0
217 20241209 155100 259454540 6400 6400 6400 6400 0
218 20241209 155000 259454540 6400 6400 6400 6400 0
219 20241209 154900 259454540 6400 6400 6400 6400 0
220 20241209 154800 259454540 6400 6400 6400 6400 0
221 20241209 154700 259454540 6400 6400 6400 6400 0
222 20241209 154600 259454540 6400 6400 6400 6400 0
223 20241209 154500 259454540 6400 6400 6400 6400 0
224 20241209 154400 259454540 6400 6400 6400 6400 0
225 20241209 154300 259454540 6400 6400 6400 6400 0
226 20241209 154200 259454540 6400 6400 6400 6400 0
227 20241209 154100 259454540 6400 6400 6400 6400 0
228 20241209 154000 259454540 6400 6400 6400 6400 0
229 20241209 153900 259454540 6400 6400 6400 6400 0
230 20241209 153800 259454540 6400 6400 6400 6400 0
231 20241209 153700 259454540 6400 6400 6400 6400 0
232 20241209 153600 259454540 6400 6400 6400 6400 0
233 20241209 153500 259454540 6400 6400 6400 6400 0
234 20241209 153400 259454540 6400 6400 6400 6400 0
235 20241209 153300 259454540 6400 6400 6400 6400 0
236 20241209 153200 259454540 6400 6400 6400 6400 0
237 20241209 153100 259454540 6400 6400 6400 6400 0
238 20241209 153000 259454540 6400 6400 6400 6400 713
239 20241209 152900 254891340 6410 6410 6410 6410 0
240 20241209 152800 254891340 6410 6410 6410 6410 0
241 20241209 152700 254891340 6410 6410 6410 6410 0
242 20241209 152600 254891340 6410 6410 6410 6410 0
243 20241209 152500 254891340 6410 6410 6410 6410 0
244 20241209 152400 254891340 6410 6410 6410 6410 0
245 20241209 152300 254891340 6410 6410 6410 6410 0
246 20241209 152200 254891340 6410 6410 6410 6410 0
247 20241209 152100 254891340 6410 6410 6410 6410 0
248 20241209 152000 254891340 6410 6410 6410 6410 0
249 20241209 151900 254891340 6410 6410 6410 6410 2466
250 20241209 151800 239084280 6410 6410 6410 6410 30
251 20241209 151700 238891980 6420 6420 6420 6420 0
252 20241209 151600 238891980 6420 6420 6420 6420 7
253 20241209 151500 238847040 6420 6420 6420 6420 191
254 20241209 151400 237620820 6410 6420 6420 6410 650
255 20241209 151300 233454040 6420 6420 6420 6420 28
256 20241209 151200 233274280 6410 6420 6420 6410 890
257 20241209 151100 227567220 6420 6420 6420 6420 0
258 20241209 151000 227567220 6420 6420 6420 6420 0
259 20241209 150900 227567220 6420 6420 6420 6420 0
260 20241209 150800 227567220 6420 6430 6430 6420 260
261 20241209 150700 225897220 6420 6420 6420 6420 138
262 20241209 150600 225011260 6410 6410 6410 6410 0
263 20241209 150500 225011260 6410 6410 6410 6410 0
264 20241209 150400 225011260 6410 6410 6410 6410 0
265 20241209 150300 225011260 6410 6410 6410 6410 0
266 20241209 150200 225011260 6410 6410 6410 6410 0
267 20241209 150100 225011260 6410 6410 6410 6410 0
268 20241209 150000 225011260 6410 6430 6430 6410 773
269 20241209 145900 220053350 6430 6430 6430 6430 0
270 20241209 145800 220053350 6430 6430 6430 6430 0
271 20241209 145700 220053350 6430 6430 6430 6430 72
272 20241209 145600 219590390 6420 6420 6420 6420 0
273 20241209 145500 219590390 6420 6420 6420 6420 15
274 20241209 145400 219494090 6440 6440 6440 6440 1
275 20241209 145300 219487650 6420 6440 6440 6420 565
276 20241209 145200 215854050 6430 6430 6430 6430 0
277 20241209 145100 215854050 6430 6430 6430 6430 0
278 20241209 145000 215854050 6430 6430 6430 6430 30
279 20241209 144900 215661150 6420 6430 6430 6420 3018
280 20241209 144800 196285400 6430 6430 6430 6430 0
281 20241209 144700 196285400 6430 6430 6430 6430 8
282 20241209 144600 196233960 6430 6430 6430 6430 0
283 20241209 144500 196233960 6430 6430 6430 6430 0
284 20241209 144400 196233960 6430 6430 6430 6430 0
285 20241209 144300 196233960 6430 6430 6430 6430 0
286 20241209 144200 196233960 6430 6430 6430 6430 1
287 20241209 144100 196227530 6420 6420 6420 6420 0
288 20241209 144000 196227530 6420 6420 6420 6420 268
289 20241209 143900 194506970 6430 6430 6430 6430 0
290 20241209 143800 194506970 6430 6430 6430 6430 20
291 20241209 143700 194378370 6430 6430 6430 6430 0
292 20241209 143600 194378370 6430 6430 6430 6430 961
293 20241209 143500 188199140 6430 6430 6430 6430 383
294 20241209 143400 185736450 6430 6430 6430 6430 0
295 20241209 143300 185736450 6430 6430 6430 6430 0
296 20241209 143200 185736450 6430 6430 6430 6430 0
297 20241209 143100 185736450 6430 6430 6430 6430 0
298 20241209 143000 185736450 6430 6430 6430 6430 0
299 20241209 142900 185736450 6430 6430 6430 6430 400
300 20241209 142800 183164450 6440 6440 6440 6440 1
301 20241209 142700 183158010 6430 6430 6430 6430 0
302 20241209 142600 183158010 6430 6430 6430 6430 0
303 20241209 142500 183158010 6430 6430 6430 6430 0
304 20241209 142400 183158010 6430 6430 6430 6430 0
305 20241209 142300 183158010 6430 6430 6430 6430 0
306 20241209 142200 183158010 6430 6430 6430 6430 49
307 20241209 142100 182842940 6430 6430 6430 6430 0
308 20241209 142000 182842940 6430 6430 6430 6430 0
309 20241209 141900 182842940 6430 6430 6430 6430 3
310 20241209 141800 182823650 6430 6430 6430 6430 0
311 20241209 141700 182823650 6430 6430 6430 6430 0
312 20241209 141600 182823650 6430 6430 6430 6430 0
313 20241209 141500 182823650 6430 6430 6430 6430 0
314 20241209 141400 182823650 6430 6430 6430 6430 212
315 20241209 141300 181460490 6430 6430 6430 6430 0
316 20241209 141200 181460490 6430 6430 6430 6430 0
317 20241209 141100 181460490 6430 6430 6430 6430 0
318 20241209 141000 181460490 6430 6430 6430 6430 20
319 20241209 140900 181331890 6440 6440 6440 6440 1
320 20241209 140800 181325450 6440 6440 6440 6440 15
321 20241209 140700 181228850 6440 6440 6440 6440 0
322 20241209 140600 181228850 6440 6440 6440 6440 1
323 20241209 140500 181222410 6430 6430 6430 6430 0
324 20241209 140400 181222410 6430 6430 6430 6430 22
325 20241209 140300 181080950 6440 6440 6440 6440 161
326 20241209 140200 180044110 6440 6440 6440 6440 0
327 20241209 140100 180044110 6440 6440 6440 6440 0
328 20241209 140000 180044110 6440 6440 6440 6440 0
329 20241209 135900 180044110 6440 6440 6440 6440 0
330 20241209 135800 180044110 6440 6440 6440 6440 0
331 20241209 135700 180044110 6440 6440 6440 6440 0
332 20241209 135600 180044110 6440 6440 6440 6440 0
333 20241209 135500 180044110 6440 6440 6440 6440 0
334 20241209 135400 180044110 6440 6440 6440 6440 0
335 20241209 135300 180044110 6440 6440 6440 6440 0
336 20241209 135200 180044110 6440 6440 6440 6440 0
337 20241209 135100 180044110 6440 6440 6440 6440 0
338 20241209 135000 180044110 6440 6440 6440 6440 0
339 20241209 134900 180044110 6440 6440 6440 6440 300
340 20241209 134800 178112110 6440 6440 6440 6440 0
341 20241209 134700 178112110 6440 6440 6440 6440 0
342 20241209 134600 178112110 6440 6440 6440 6440 81
343 20241209 134500 177590470 6440 6440 6440 6440 2
344 20241209 134400 177577590 6440 6440 6440 6440 0
345 20241209 134300 177577590 6440 6440 6440 6440 0
346 20241209 134200 177577590 6440 6440 6440 6440 0
347 20241209 134100 177577590 6440 6440 6440 6440 0
348 20241209 134000 177577590 6440 6440 6440 6440 0
349 20241209 133900 177577590 6440 6440 6440 6440 1
350 20241209 133800 177571150 6440 6440 6440 6440 0
351 20241209 133700 177571150 6440 6440 6440 6440 50
352 20241209 133600 177249150 6430 6430 6430 6430 0
353 20241209 133500 177249150 6430 6430 6430 6430 0
354 20241209 133400 177249150 6430 6430 6430 6430 0
355 20241209 133300 177249150 6430 6430 6430 6430 9
356 20241209 133200 177191280 6440 6440 6440 6440 0
357 20241209 133100 177191280 6440 6440 6440 6440 0
358 20241209 133000 177191280 6440 6440 6440 6440 0
359 20241209 132900 177191280 6440 6440 6440 6440 9
360 20241209 132800 177133320 6440 6440 6440 6440 1
361 20241209 132700 177126880 6440 6440 6440 6440 6
362 20241209 132600 177088240 6440 6440 6440 6440 0
363 20241209 132500 177088240 6440 6440 6440 6440 1
364 20241209 132400 177081800 6440 6440 6440 6440 0
365 20241209 132300 177081800 6440 6440 6440 6440 1
366 20241209 132200 177075360 6440 6440 6440 6440 32
367 20241209 132100 176869280 6440 6440 6440 6440 0
368 20241209 132000 176869280 6440 6440 6440 6440 0
369 20241209 131900 176869280 6440 6440 6440 6440 0
370 20241209 131800 176869280 6440 6440 6440 6440 1
371 20241209 131700 176862840 6440 6430 6440 6430 56
372 20241209 131600 176502400 6440 6440 6440 6440 0
373 20241209 131500 176502400 6440 6430 6440 6430 200
374 20241209 131400 175214450 6440 6440 6440 6440 1
375 20241209 131300 175208010 6440 6440 6440 6440 54
376 20241209 131200 174860250 6440 6440 6440 6440 0
377 20241209 131100 174860250 6440 6440 6440 6440 1
378 20241209 131000 174853810 6440 6440 6440 6440 1
379 20241209 130900 174847370 6440 6440 6440 6440 0
380 20241209 130800 174847370 6440 6440 6440 6440 0
381 20241209 130700 174847370 6440 6440 6440 6440 10
382 20241209 130600 174782970 6460 6460 6460 6460 0
383 20241209 130500 174782970 6460 6450 6460 6450 2
384 20241209 130400 174770060 6460 6460 6460 6460 0
385 20241209 130300 174770060 6460 6460 6460 6460 0
386 20241209 130200 174770060 6460 6460 6460 6460 0
387 20241209 130100 174770060 6460 6440 6460 6440 10
388 20241209 130000 174705600 6460 6460 6460 6460 0
389 20241209 125900 174705600 6460 6460 6460 6460 0
390 20241209 125800 174705600 6460 6460 6460 6460 0
391 20241209 125700 174705600 6460 6460 6460 6460 0
392 20241209 125600 174705600 6460 6460 6460 6460 0
393 20241209 125500 174705600 6460 6460 6460 6460 0
394 20241209 125400 174705600 6460 6460 6460 6460 0
395 20241209 125300 174705600 6460 6460 6460 6460 0
396 20241209 125200 174705600 6460 6450 6460 6450 2
397 20241209 125100 174692690 6460 6460 6460 6460 0
398 20241209 125000 174692690 6460 6450 6460 6450 1501
399 20241209 124900 165011230 6450 6450 6450 6450 0
400 20241209 124800 165011230 6450 6450 6450 6450 0
401 20241209 124700 165011230 6450 6450 6450 6450 102
402 20241209 124600 164353330 6430 6440 6440 6430 2000
403 20241209 124500 151491160 6450 6450 6450 6450 0
404 20241209 124400 151491160 6450 6450 6450 6450 0
405 20241209 124300 151491160 6450 6450 6450 6450 0
406 20241209 124200 151491160 6450 6450 6450 6450 3
407 20241209 124100 151471810 6450 6450 6450 6450 0
408 20241209 124000 151471810 6450 6450 6450 6450 3
409 20241209 123900 151452460 6450 6450 6450 6450 0
410 20241209 123800 151452460 6450 6450 6450 6450 20
411 20241209 123700 151323460 6450 6450 6450 6450 0
412 20241209 123600 151323460 6450 6450 6450 6450 1
413 20241209 123500 151317010 6450 6450 6450 6450 0
414 20241209 123400 151317010 6450 6450 6450 6450 5
415 20241209 123300 151284760 6440 6440 6440 6440 0
416 20241209 123200 151284760 6440 6440 6440 6440 0
417 20241209 123100 151284760 6440 6440 6440 6440 422
418 20241209 123000 148567080 6450 6450 6450 6450 1
419 20241209 122900 148560630 6450 6450 6450 6450 0
420 20241209 122800 148560630 6450 6450 6450 6450 0
421 20241209 122700 148560630 6450 6450 6450 6450 0
422 20241209 122600 148560630 6450 6450 6450 6450 0
423 20241209 122500 148560630 6450 6450 6450 6450 0
424 20241209 122400 148560630 6450 6450 6450 6450 0
425 20241209 122300 148560630 6450 6450 6450 6450 4
426 20241209 122200 148534830 6450 6450 6450 6450 0
427 20241209 122100 148534830 6450 6450 6450 6450 0
428 20241209 122000 148534830 6450 6450 6450 6450 0
429 20241209 121900 148534830 6450 6450 6450 6450 31
430 20241209 121800 148334880 6450 6450 6450 6450 1
431 20241209 121700 148328430 6430 6430 6430 6430 0
432 20241209 121600 148328430 6430 6430 6430 6430 0
433 20241209 121500 148328430 6430 6430 6430 6430 0
434 20241209 121400 148328430 6430 6430 6430 6430 0
435 20241209 121300 148328430 6430 6430 6430 6430 0
436 20241209 121200 148328430 6430 6430 6430 6430 134
437 20241209 121100 147466810 6430 6430 6430 6430 163
438 20241209 121000 146418720 6430 6430 6430 6430 0
439 20241209 120900 146418720 6430 6430 6430 6430 0
440 20241209 120800 146418720 6430 6430 6430 6430 0
441 20241209 120700 146418720 6430 6430 6430 6430 0
442 20241209 120600 146418720 6430 6430 6430 6430 15
443 20241209 120500 146322270 6420 6420 6420 6420 0
444 20241209 120400 146322270 6420 6440 6440 6420 642
445 20241209 120300 142196170 6430 6430 6430 6430 2000
446 20241209 120200 129336170 6430 6430 6430 6430 0
447 20241209 120100 129336170 6430 6430 6430 6430 0
448 20241209 120000 129336170 6430 6430 6430 6430 0
449 20241209 115900 129336170 6430 6440 6440 6430 1500
450 20241209 115800 119690370 6450 6450 6450 6450 0
451 20241209 115700 119690370 6450 6450 6450 6450 0
452 20241209 115600 119690370 6450 6450 6450 6450 0
453 20241209 115500 119690370 6450 6450 6450 6450 0
454 20241209 115400 119690370 6450 6450 6450 6450 117
455 20241209 115300 118935720 6450 6450 6450 6450 0
456 20241209 115200 118935720 6450 6450 6450 6450 0
457 20241209 115100 118935720 6450 6450 6450 6450 0
458 20241209 115000 118935720 6450 6450 6450 6450 0
459 20241209 114900 118935720 6450 6450 6450 6450 29
460 20241209 114800 118748670 6450 6450 6450 6450 22
461 20241209 114700 118606770 6450 6450 6450 6450 1
462 20241209 114600 118600320 6430 6450 6450 6430 2000
463 20241209 114500 105726040 6470 6470 6470 6470 0
464 20241209 114400 105726040 6470 6470 6470 6470 1
465 20241209 114300 105719570 6460 6460 6460 6460 0
466 20241209 114200 105719570 6460 6450 6460 6450 412
467 20241209 114100 103058560 6450 6460 6460 6440 54
468 20241209 114000 102710580 6450 6450 6450 6450 0
469 20241209 113900 102710580 6450 6450 6450 6450 0
470 20241209 113800 102710580 6450 6450 6450 6450 0
471 20241209 113700 102710580 6450 6450 6450 6450 0
472 20241209 113600 102710580 6450 6450 6450 6450 189
473 20241209 113500 101491530 6440 6440 6440 6440 0
474 20241209 113400 101491530 6440 6440 6440 6440 0
475 20241209 113300 101491530 6440 6440 6440 6440 0
476 20241209 113200 101491530 6440 6440 6440 6440 249
477 20241209 113100 99887970 6450 6450 6450 6450 0
478 20241209 113000 99887970 6450 6450 6450 6450 0
479 20241209 112900 99887970 6450 6450 6450 6450 0
480 20241209 112800 99887970 6450 6450 6450 6450 0
481 20241209 112700 99887970 6450 6450 6450 6450 5
482 20241209 112600 99855720 6450 6450 6450 6450 0
483 20241209 112500 99855720 6450 6450 6450 6450 52
484 20241209 112400 99520320 6450 6450 6450 6450 55
485 20241209 112300 99165570 6460 6460 6460 6460 6
486 20241209 112200 99126810 6440 6440 6440 6440 0
487 20241209 112100 99126810 6440 6440 6440 6440 0
488 20241209 112000 99126810 6440 6440 6440 6440 0
489 20241209 111900 99126810 6440 6440 6440 6440 33
490 20241209 111800 98914290 6440 6440 6440 6440 0
491 20241209 111700 98914290 6440 6440 6440 6440 99
492 20241209 111600 98276730 6440 6450 6450 6440 387
493 20241209 111500 95780910 6460 6460 6460 6460 185
494 20241209 111400 94585810 6460 6460 6460 6460 200
495 20241209 111300 93293810 6460 6460 6460 6460 0
496 20241209 111200 93293810 6460 6460 6460 6460 0
497 20241209 111100 93293810 6460 6460 6460 6460 0
498 20241209 111000 93293810 6460 6460 6460 6460 50
499 20241209 110900 92970810 6450 6460 6460 6450 586
500 20241209 110800 89191030 6460 6460 6460 6460 0
501 20241209 110700 89191030 6460 6460 6460 6460 0
502 20241209 110600 89191030 6460 6460 6460 6460 1
503 20241209 110500 89184570 6450 6450 6450 6450 0
504 20241209 110400 89184570 6450 6450 6450 6450 0
505 20241209 110300 89184570 6450 6450 6450 6440 848
506 20241209 110200 83720580 6450 6450 6450 6450 0
507 20241209 110100 83720580 6450 6450 6450 6450 0
508 20241209 110000 83720580 6450 6450 6450 6450 0
509 20241209 105900 83720580 6450 6450 6450 6450 63
510 20241209 105800 83314230 6460 6460 6460 6460 0
511 20241209 105700 83314230 6460 6460 6460 6460 5
512 20241209 105600 83281930 6460 6460 6460 6460 0
513 20241209 105500 83281930 6460 6460 6460 6460 0
514 20241209 105400 83281930 6460 6460 6460 6460 0
515 20241209 105300 83281930 6460 6460 6460 6460 0
516 20241209 105200 83281930 6460 6460 6460 6460 20
517 20241209 105100 83152730 6470 6470 6470 6470 0
518 20241209 105000 83152730 6470 6460 6470 6460 132
519 20241209 104900 82300000 6470 6470 6470 6470 0
520 20241209 104800 82300000 6470 6470 6470 6470 13
521 20241209 104700 82215890 6460 6460 6460 6460 55
522 20241209 104600 81860590 6470 6470 6470 6470 0
523 20241209 104500 81860590 6470 6470 6470 6470 0
524 20241209 104400 81860590 6470 6470 6470 6470 12
525 20241209 104300 81782950 6470 6470 6470 6470 0
526 20241209 104200 81782950 6470 6470 6470 6470 200
527 20241209 104100 80488950 6480 6480 6480 6480 0
528 20241209 104000 80488950 6480 6480 6480 6480 101
529 20241209 103900 79834470 6470 6470 6470 6470 0
530 20241209 103800 79834470 6470 6470 6470 6470 0
531 20241209 103700 79834470 6470 6470 6470 6470 0
532 20241209 103600 79834470 6470 6470 6470 6470 0
533 20241209 103500 79834470 6470 6470 6470 6470 0
534 20241209 103400 79834470 6470 6470 6470 6470 0
535 20241209 103300 79834470 6470 6470 6470 6470 0
536 20241209 103200 79834470 6470 6470 6470 6470 0
537 20241209 103100 79834470 6470 6470 6470 6470 0
538 20241209 103000 79834470 6470 6470 6470 6470 0
539 20241209 102900 79834470 6470 6470 6470 6470 0
540 20241209 102800 79834470 6470 6470 6470 6470 0
541 20241209 102700 79834470 6470 6470 6470 6470 0
542 20241209 102600 79834470 6470 6480 6480 6470 101
543 20241209 102500 79180990 6480 6480 6480 6480 0
544 20241209 102400 79180990 6480 6480 6480 6480 0
545 20241209 102300 79180990 6480 6480 6480 6480 0
546 20241209 102200 79180990 6480 6480 6480 6480 1
547 20241209 102100 79174510 6470 6470 6470 6470 0
548 20241209 102000 79174510 6470 6470 6470 6470 1
549 20241209 101900 79168040 6480 6480 6480 6480 0
550 20241209 101800 79168040 6480 6480 6480 6480 250
551 20241209 101700 77548040 6480 6480 6480 6480 0
552 20241209 101600 77548040 6480 6480 6480 6480 0
553 20241209 101500 77548040 6480 6480 6480 6480 3
554 20241209 101400 77528600 6480 6480 6480 6480 794
555 20241209 101300 72383480 6480 6480 6480 6480 200
556 20241209 101200 71087480 6490 6480 6490 6480 101
557 20241209 101100 70432990 6490 6480 6490 6480 363
558 20241209 101000 68080720 6480 6480 6480 6480 193
559 20241209 100900 66830080 6490 6490 6490 6490 0
560 20241209 100800 66830080 6490 6490 6490 6490 0
561 20241209 100700 66830080 6490 6490 6490 6490 10
562 20241209 100600 66765180 6490 6480 6490 6480 9
563 20241209 100500 66706850 6480 6480 6480 6480 100
564 20241209 100400 66058850 6480 6490 6490 6480 1001
565 20241209 100300 59572360 6490 6490 6490 6490 1
566 20241209 100200 59565870 6490 6480 6490 6480 74
567 20241209 100100 59085620 6490 6490 6490 6490 0
568 20241209 100000 59085620 6490 6480 6490 6480 210
569 20241209 095900 57722730 6490 6470 6490 6470 24
570 20241209 095800 57567430 6480 6460 6480 6460 82
571 20241209 095700 57037670 6450 6450 6450 6450 8
572 20241209 095600 56986070 6450 6450 6450 6450 9
573 20241209 095500 56928020 6440 6440 6440 6440 100
574 20241209 095400 56284020 6460 6450 6460 6450 22
575 20241209 095300 56142110 6450 6450 6450 6450 0
576 20241209 095200 56142110 6450 6450 6450 6450 0
577 20241209 095100 56142110 6450 6450 6450 6450 0
578 20241209 095000 56142110 6450 6450 6450 6450 5
579 20241209 094900 56109860 6450 6450 6450 6450 1
580 20241209 094800 56103410 6450 6450 6450 6450 1
581 20241209 094700 56096960 6450 6450 6450 6430 66
582 20241209 094600 55672120 6430 6440 6450 6430 288
583 20241209 094500 53819360 6430 6430 6430 6430 0
584 20241209 094400 53819360 6430 6430 6430 6430 38
585 20241209 094300 53575020 6430 6430 6430 6430 39
586 20241209 094200 53324250 6440 6430 6440 6430 2
587 20241209 094100 53311380 6430 6430 6430 6430 549
588 20241209 094000 49781310 6430 6440 6440 6430 548
589 20241209 093900 46257660 6440 6440 6440 6440 618
590 20241209 093800 42277740 6440 6450 6450 6440 103
591 20241209 093700 41614390 6450 6450 6450 6450 10
592 20241209 093600 41549890 6450 6450 6450 6450 121
593 20241209 093500 40769440 6460 6450 6460 6440 307
594 20241209 093400 38792290 6450 6450 6450 6450 561
595 20241209 093300 35173840 6450 6450 6450 6450 0
596 20241209 093200 35173840 6450 6440 6450 6440 26
597 20241209 093100 35006390 6430 6440 6440 6430 49
598 20241209 093000 34691300 6450 6430 6450 6420 508
599 20241209 092900 31426070 6450 6430 6450 6430 11
600 20241209 092800 31355320 6440 6450 6450 6440 152
601 20241209 092700 30375920 6440 6440 6440 6440 0
602 20241209 092600 30375920 6440 6450 6450 6440 215
603 20241209 092500 28991170 6450 6450 6450 6450 0
604 20241209 092400 28991170 6450 6450 6450 6450 31
605 20241209 092300 28791220 6450 6450 6450 6450 101
606 20241209 092200 28139770 6450 6440 6450 6440 106
607 20241209 092100 27457120 6450 6440 6450 6440 2
608 20241209 092000 27444230 6430 6440 6440 6430 90
609 20241209 091900 26865120 6440 6440 6440 6440 0
610 20241209 091800 26865120 6440 6460 6460 6440 794
611 20241209 091700 21748380 6470 6470 6470 6470 1
612 20241209 091600 21741910 6470 6470 6470 6470 7
613 20241209 091500 21696620 6480 6480 6480 6470 111
614 20241209 091400 20978430 6490 6490 6490 6490 10
615 20241209 091300 20913530 6480 6480 6480 6480 226
616 20241209 091200 19449050 6460 6460 6460 6460 0
617 20241209 091100 19449050 6460 6460 6460 6460 419
618 20241209 091000 16742310 6460 6450 6460 6450 83
619 20241209 090900 16206230 6450 6450 6450 6450 10
620 20241209 090800 16141730 6460 6470 6470 6460 1000
621 20241209 090700 9681620 6460 6460 6460 6460 0
622 20241209 090600 9681620 6460 6460 6460 6460 1000
623 20241209 090500 3221620 6460 6460 6460 6460 90
624 20241209 090400 2640220 6450 6450 6450 6450 0
625 20241209 090300 2640220 6450 6450 6450 6450 0
626 20241209 090200 2640220 6450 6450 6450 6450 30
627 20241209 090100 2446720 6480 6480 6480 6480 1
628 20241209 090000 2440240 6490 6490 6490 6490 376