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

644
060280/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,644 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,194200,1943508420,5830,5830,5830,5830,9295
20241209,194100,1943508420,5830,5830,5830,5830,0
20241209,194000,1943508420,5830,5830,5830,5830,0
20241209,193900,1943508420,5830,5830,5830,5830,0
20241209,193800,1943508420,5830,5830,5830,5830,0
20241209,193700,1943508420,5830,5830,5830,5830,0
20241209,193600,1943508420,5830,5830,5830,5830,0
20241209,193500,1943508420,5830,5830,5830,5830,0
20241209,193400,1943508420,5830,5830,5830,5830,0
20241209,193300,1943508420,5830,5830,5830,5830,0
20241209,193200,1943508420,5830,5830,5830,5830,0
20241209,193100,1943508420,5830,5830,5830,5830,0
20241209,193000,1943508420,5830,5830,5830,5830,0
20241209,192900,1943508420,5830,5830,5830,5830,0
20241209,192800,1943508420,5830,5830,5830,5830,0
20241209,192700,1943508420,5830,5830,5830,5830,0
20241209,192600,1943508420,5830,5830,5830,5830,0
20241209,192500,1943508420,5830,5830,5830,5830,0
20241209,192400,1943508420,5830,5830,5830,5830,0
20241209,192300,1943508420,5830,5830,5830,5830,0
20241209,192200,1943508420,5830,5830,5830,5830,0
20241209,192100,1943508420,5830,5830,5830,5830,0
20241209,192000,1943508420,5830,5830,5830,5830,0
20241209,191900,1943508420,5830,5830,5830,5830,0
20241209,191800,1943508420,5830,5830,5830,5830,0
20241209,191700,1943508420,5830,5830,5830,5830,0
20241209,191600,1943508420,5830,5830,5830,5830,0
20241209,191500,1943508420,5830,5830,5830,5830,0
20241209,191400,1943508420,5830,5830,5830,5830,0
20241209,191300,1943508420,5830,5830,5830,5830,0
20241209,191200,1943508420,5830,5830,5830,5830,9295
20241209,191100,1943508420,5830,5830,5830,5830,0
20241209,191000,1943508420,5830,5830,5830,5830,0
20241209,190900,1943508420,5830,5830,5830,5830,0
20241209,190800,1943508420,5830,5830,5830,5830,0
20241209,190700,1943508420,5830,5830,5830,5830,0
20241209,190600,1943508420,5830,5830,5830,5830,0
20241209,190500,1943508420,5830,5830,5830,5830,0
20241209,190400,1943508420,5830,5830,5830,5830,0
20241209,190300,1943508420,5830,5830,5830,5830,0
20241209,190200,1943508420,5830,5830,5830,5830,0
20241209,190100,1943508420,5830,5830,5830,5830,0
20241209,190000,1943508420,5830,5830,5830,5830,0
20241209,185900,1943508420,5830,5830,5830,5830,0
20241209,185800,1943508420,5830,5830,5830,5830,0
20241209,185700,1943508420,5830,5830,5830,5830,0
20241209,185600,1943508420,5830,5830,5830,5830,0
20241209,185500,1943508420,5830,5830,5830,5830,0
20241209,185400,1943508420,5830,5830,5830,5830,0
20241209,185300,1943508420,5830,5830,5830,5830,0
20241209,185200,1943508420,5830,5830,5830,5830,0
20241209,185100,1943508420,5830,5830,5830,5830,0
20241209,185000,1943508420,5830,5830,5830,5830,0
20241209,184900,1943508420,5830,5830,5830,5830,0
20241209,184800,1943508420,5830,5830,5830,5830,0
20241209,184700,1943508420,5830,5830,5830,5830,0
20241209,184600,1943508420,5830,5830,5830,5830,0
20241209,184500,1943508420,5830,5830,5830,5830,0
20241209,184400,1943508420,5830,5830,5830,5830,0
20241209,184300,1943508420,5830,5830,5830,5830,0
20241209,184200,1943508420,5830,5830,5830,5830,9295
20241209,184100,1943508420,5830,5830,5830,5830,0
20241209,184000,1943508420,5830,5830,5830,5830,0
20241209,183900,1943508420,5830,5830,5830,5830,0
20241209,183800,1943508420,5830,5830,5830,5830,0
20241209,183700,1943508420,5830,5830,5830,5830,0
20241209,183600,1943508420,5830,5830,5830,5830,0
20241209,183500,1943508420,5830,5830,5830,5830,0
20241209,183400,1943508420,5830,5830,5830,5830,0
20241209,183300,1943508420,5830,5830,5830,5830,0
20241209,183200,1943508420,5830,5830,5830,5830,0
20241209,183100,1943508420,5830,5830,5830,5830,0
20241209,183000,1943508420,5830,5830,5830,5830,0
20241209,182900,1943508420,5830,5830,5830,5830,0
20241209,182800,1943508420,5830,5830,5830,5830,0
20241209,182700,1943508420,5830,5830,5830,5830,0
20241209,182600,1943508420,5830,5830,5830,5830,0
20241209,182500,1943508420,5830,5830,5830,5830,0
20241209,182400,1943508420,5830,5830,5830,5830,0
20241209,182300,1943508420,5830,5830,5830,5830,0
20241209,182200,1943508420,5830,5830,5830,5830,0
20241209,182100,1943508420,5830,5830,5830,5830,0
20241209,182000,1943508420,5830,5830,5830,5830,0
20241209,181900,1943508420,5830,5830,5830,5830,0
20241209,181800,1943508420,5830,5830,5830,5830,0
20241209,181700,1943508420,5830,5830,5830,5830,0
20241209,181600,1943508420,5830,5830,5830,5830,0
20241209,181500,1943508420,5830,5830,5830,5830,0
20241209,181400,1943508420,5830,5830,5830,5830,0
20241209,181300,1943508420,5830,5830,5830,5830,0
20241209,181200,1943508420,5830,5830,5830,5830,9295
20241209,181100,1943508420,5830,5830,5830,5830,0
20241209,181000,1943508420,5830,5830,5830,5830,0
20241209,180900,1943508420,5830,5830,5830,5830,0
20241209,180800,1943508420,5830,5830,5830,5830,0
20241209,180700,1943508420,5830,5830,5830,5830,0
20241209,180600,1943508420,5830,5830,5830,5830,0
20241209,180500,1943508420,5830,5830,5830,5830,0
20241209,180400,1943508420,5830,5830,5830,5830,0
20241209,180300,1943508420,5830,5830,5830,5830,0
20241209,180200,1943508420,5830,5830,5830,5830,0
20241209,180100,1943508420,5830,5830,5830,5830,0
20241209,180000,1943508420,5830,5830,5830,5830,0
20241209,175900,1943508420,5830,5830,5830,5830,0
20241209,175800,1943508420,5830,5830,5830,5830,0
20241209,175700,1943508420,5830,5830,5830,5830,0
20241209,175600,1943508420,5830,5830,5830,5830,0
20241209,175500,1943508420,5830,5830,5830,5830,0
20241209,175400,1943508420,5830,5830,5830,5830,0
20241209,175300,1943508420,5830,5830,5830,5830,0
20241209,175200,1943508420,5830,5830,5830,5830,0
20241209,175100,1943508420,5830,5830,5830,5830,0
20241209,175000,1943508420,5830,5830,5830,5830,0
20241209,174900,1943508420,5830,5830,5830,5830,0
20241209,174800,1943508420,5830,5830,5830,5830,0
20241209,174700,1943508420,5830,5830,5830,5830,0
20241209,174600,1943508420,5830,5830,5830,5830,0
20241209,174500,1943508420,5830,5830,5830,5830,0
20241209,174400,1943508420,5830,5830,5830,5830,0
20241209,174300,1943508420,5830,5830,5830,5830,0
20241209,174200,1943508420,5830,5830,5830,5830,9295
20241209,174100,1943508420,5830,5830,5830,5830,0
20241209,174000,1943508420,5830,5830,5830,5830,0
20241209,173900,1943508420,5830,5830,5830,5830,0
20241209,173800,1943508420,5830,5830,5830,5830,0
20241209,173700,1943508420,5830,5830,5830,5830,0
20241209,173600,1943508420,5830,5830,5830,5830,0
20241209,173500,1943508420,5830,5830,5830,5830,0
20241209,173400,1943508420,5830,5830,5830,5830,0
20241209,173300,1943508420,5830,5830,5830,5830,0
20241209,173200,1943508420,5830,5830,5830,5830,0
20241209,173100,1943508420,5830,5830,5830,5830,0
20241209,173000,1943508420,5830,5830,5830,5830,0
20241209,172900,1943508420,5830,5830,5830,5830,0
20241209,172800,1943508420,5830,5830,5830,5830,0
20241209,172700,1943508420,5830,5830,5830,5830,0
20241209,172600,1943508420,5830,5830,5830,5830,0
20241209,172500,1943508420,5830,5830,5830,5830,0
20241209,172400,1943508420,5830,5830,5830,5830,0
20241209,172300,1943508420,5830,5830,5830,5830,0
20241209,172200,1943508420,5830,5830,5830,5830,0
20241209,172100,1943508420,5830,5830,5830,5830,0
20241209,172000,1943508420,5830,5830,5830,5830,0
20241209,171900,1943508420,5830,5830,5830,5830,0
20241209,171800,1943508420,5830,5830,5830,5830,0
20241209,171700,1943508420,5830,5830,5830,5830,0
20241209,171600,1943508420,5830,5830,5830,5830,0
20241209,171500,1943508420,5830,5830,5830,5830,0
20241209,171400,1943508420,5830,5830,5830,5830,0
20241209,171300,1943508420,5830,5830,5830,5830,0
20241209,171200,1943508420,5830,5830,5830,5830,9295
20241209,171100,1943508420,5830,5830,5830,5830,0
20241209,171000,1943508420,5830,5830,5830,5830,0
20241209,170900,1943508420,5830,5830,5830,5830,0
20241209,170800,1943508420,5830,5830,5830,5830,0
20241209,170700,1943508420,5830,5830,5830,5830,0
20241209,170600,1943508420,5830,5830,5830,5830,0
20241209,170500,1943508420,5830,5830,5830,5830,0
20241209,170400,1943508420,5830,5830,5830,5830,0
20241209,170300,1943508420,5830,5830,5830,5830,0
20241209,170200,1943508420,5830,5830,5830,5830,0
20241209,170100,1943508420,5830,5830,5830,5830,0
20241209,170000,1943508420,5830,5830,5830,5830,0
20241209,165900,1943508420,5830,5830,5830,5830,0
20241209,165800,1943508420,5830,5830,5830,5830,0
20241209,165700,1943508420,5830,5830,5830,5830,0
20241209,165600,1943508420,5830,5830,5830,5830,0
20241209,165500,1943508420,5830,5830,5830,5830,0
20241209,165400,1943508420,5830,5830,5830,5830,0
20241209,165300,1943508420,5830,5830,5830,5830,0
20241209,165200,1943508420,5830,5830,5830,5830,0
20241209,165100,1943508420,5830,5830,5830,5830,0
20241209,165000,1943508420,5830,5830,5830,5830,0
20241209,164900,1943508420,5830,5830,5830,5830,0
20241209,164800,1943508420,5830,5830,5830,5830,0
20241209,164700,1943508420,5830,5830,5830,5830,0
20241209,164600,1943508420,5830,5830,5830,5830,0
20241209,164500,1943508420,5830,5830,5830,5830,0
20241209,164400,1943508420,5830,5830,5830,5830,0
20241209,164300,1943508420,5830,5830,5830,5830,0
20241209,164200,1943508420,5830,5830,5830,5830,9295
20241209,164100,1943508420,5830,5830,5830,5830,0
20241209,164000,1943508420,5830,5830,5830,5830,0
20241209,163900,1943508420,5830,5830,5830,5830,0
20241209,163800,1943508420,5830,5830,5830,5830,0
20241209,163700,1943508420,5830,5830,5830,5830,0
20241209,163600,1943508420,5830,5830,5830,5830,0
20241209,163500,1943508420,5830,5830,5830,5830,0
20241209,163400,1943508420,5830,5830,5830,5830,0
20241209,163300,1943508420,5830,5830,5830,5830,0
20241209,163200,1943508420,5830,5830,5830,5830,0
20241209,163100,1943508420,5830,5830,5830,5830,0
20241209,163000,1943508420,5830,5830,5830,5830,0
20241209,162900,1943508420,5830,5830,5830,5830,0
20241209,162800,1943508420,5830,5830,5830,5830,0
20241209,162700,1943508420,5830,5830,5830,5830,0
20241209,162600,1943508420,5830,5830,5830,5830,0
20241209,162500,1943508420,5830,5830,5830,5830,0
20241209,162400,1943508420,5830,5830,5830,5830,0
20241209,162300,1943508420,5830,5830,5830,5830,0
20241209,162200,1943508420,5830,5830,5830,5830,0
20241209,162100,1943508420,5830,5830,5830,5830,0
20241209,162000,1943508420,5830,5830,5830,5830,0
20241209,161900,1943508420,5830,5830,5830,5830,0
20241209,161800,1943508420,5830,5830,5830,5830,0
20241209,161700,1943508420,5830,5830,5830,5830,0
20241209,161600,1943508420,5830,5830,5830,5830,0
20241209,161500,1943508420,5830,5830,5830,5830,0
20241209,161400,1943508420,5830,5830,5830,5830,0
20241209,161300,1943508420,5830,5830,5830,5830,0
20241209,161200,1943508420,5830,5830,5830,5830,9295
20241209,161100,1943508420,5830,5830,5830,5830,0
20241209,161000,1943508420,5830,5830,5830,5830,0
20241209,160900,1943508420,5830,5830,5830,5830,0
20241209,160800,1943508420,5830,5830,5830,5830,0
20241209,160700,1943508420,5830,5830,5830,5830,0
20241209,160600,1943508420,5830,5830,5830,5830,0
20241209,160500,1943508420,5830,5830,5830,5830,0
20241209,160400,1943508420,5830,5830,5830,5830,0
20241209,160300,1943508420,5830,5830,5830,5830,0
20241209,160200,1943508420,5830,5830,5830,5830,0
20241209,160100,1943508420,5830,5830,5830,5830,0
20241209,160000,1943508420,5830,5830,5830,5830,0
20241209,155900,1943508420,5830,5830,5830,5830,0
20241209,155800,1943508420,5830,5830,5830,5830,0
20241209,155700,1943508420,5830,5830,5830,5830,0
20241209,155600,1943508420,5830,5830,5830,5830,0
20241209,155500,1943508420,5830,5830,5830,5830,0
20241209,155400,1943508420,5830,5830,5830,5830,0
20241209,155300,1943508420,5830,5830,5830,5830,0
20241209,155200,1943508420,5830,5830,5830,5830,0
20241209,155100,1943508420,5830,5830,5830,5830,0
20241209,155000,1943508420,5830,5830,5830,5830,0
20241209,154900,1943508420,5830,5830,5830,5830,0
20241209,154800,1943508420,5830,5830,5830,5830,0
20241209,154700,1943508420,5830,5830,5830,5830,0
20241209,154600,1943508420,5830,5830,5830,5830,0
20241209,154500,1943508420,5830,5830,5830,5830,0
20241209,154400,1943508420,5830,5830,5830,5830,0
20241209,154300,1943508420,5830,5830,5830,5830,0
20241209,154200,1943508420,5830,5830,5830,5830,9295
20241209,154100,1943508420,5830,5830,5830,5830,0
20241209,154000,1943508420,5830,5830,5830,5830,0
20241209,153900,1943508420,5830,5830,5830,5830,0
20241209,153800,1943508420,5830,5830,5830,5830,0
20241209,153700,1943508420,5830,5830,5830,5830,0
20241209,153600,1943508420,5830,5830,5830,5830,0
20241209,153500,1943508420,5830,5830,5830,5830,0
20241209,153400,1943508420,5830,5830,5830,5830,0
20241209,153300,1943508420,5830,5830,5830,5830,0
20241209,153200,1943508420,5830,5830,5830,5830,0
20241209,153100,1943508420,5830,5830,5830,5830,0
20241209,153000,1943508420,5830,5830,5830,5830,9295
20241209,152900,1889318570,5860,5860,5860,5860,0
20241209,152800,1889318570,5860,5860,5860,5860,0
20241209,152700,1889318570,5860,5860,5860,5860,0
20241209,152600,1889318570,5860,5860,5860,5860,0
20241209,152500,1889318570,5860,5860,5860,5860,0
20241209,152400,1889318570,5860,5860,5860,5860,0
20241209,152300,1889318570,5860,5860,5860,5860,0
20241209,152200,1889318570,5860,5860,5860,5860,0
20241209,152100,1889318570,5860,5860,5860,5860,0
20241209,152000,1889318570,5860,5860,5860,5860,0
20241209,151900,1889318570,5860,5870,5880,5860,965
20241209,151800,1883653990,5880,5890,5890,5870,2431
20241209,151700,1869351560,5900,5900,5900,5900,35
20241209,151600,1869145060,5900,5910,5910,5900,309
20241209,151500,1867321460,5900,5900,5900,5900,689
20241209,151400,1863256360,5910,5920,5920,5900,650
20241209,151300,1859413360,5910,5910,5920,5910,43
20241209,151200,1859159130,5910,5920,5920,5910,976
20241209,151100,1853384210,5920,5920,5920,5920,100
20241209,151000,1852792210,5920,5910,5920,5910,161
20241209,150900,1851839700,5910,5910,5920,5910,675
20241209,150800,1847846620,5910,5910,5910,5910,296
20241209,150700,1846097260,5910,5900,5910,5890,427
20241209,150600,1843579490,5910,5900,5910,5900,265
20241209,150500,1842013390,5910,5920,5920,5880,2862
20241209,150400,1825165740,5920,5890,5920,5890,210
20241209,150300,1823924280,5890,5900,5910,5880,815
20241209,150200,1819126800,5910,5930,5930,5910,239
20241209,150100,1817711530,5940,5920,5940,5920,744
20241209,150000,1813302990,5920,5920,5920,5920,304
20241209,145900,1811503310,5880,5880,5880,5880,0
20241209,145800,1811503310,5880,5920,5920,5880,1139
20241209,145700,1804792360,5910,5910,5920,5910,329
20241209,145600,1802844750,5900,5900,5900,5900,100
20241209,145500,1802254750,5920,5920,5920,5920,500
20241209,145400,1799294750,5940,5920,5940,5910,885
20241209,145300,1794060150,5920,5910,5920,5900,616
20241209,145200,1790418950,5910,5910,5910,5910,258
20241209,145100,1788894170,5910,5910,5910,5900,280
20241209,145000,1787240370,5910,5920,5920,5910,609
20241209,144900,1783639660,5900,5920,5930,5900,1197
20241209,144800,1776561310,5930,5930,5930,5930,52
20241209,144700,1776252950,5930,5920,5930,5920,289
20241209,144600,1774539940,5880,5940,5940,5880,2738
20241209,144500,1758400860,5950,5930,5950,5930,151
20241209,144400,1757504910,5940,5930,5940,5930,246
20241209,144300,1756044210,5950,5950,5950,5930,30
20241209,144200,1755866190,5940,5940,5940,5940,115
20241209,144100,1755183090,5940,5950,5950,5940,293
20241209,144000,1753439750,5950,5920,5950,5920,1358
20241209,143900,1745374860,5920,5920,5930,5920,666
20241209,143800,1741431140,5920,5920,5920,5920,136
20241209,143700,1740626020,5930,5920,5930,5920,805
20241209,143600,1735855370,5930,5930,5930,5930,409
20241209,143500,1733430000,5940,5940,5940,5940,0
20241209,143400,1733430000,5940,5930,5940,5930,433
20241209,143300,1730862070,5900,5900,5900,5900,0
20241209,143200,1730862070,5900,5900,5930,5900,13389
20241209,143100,1651804400,5900,5930,5930,5900,10050
20241209,143000,1592444860,5930,5930,5930,5930,22
20241209,142900,1592314400,5920,5920,5940,5920,408
20241209,142800,1589896000,5940,5920,5940,5920,354
20241209,142700,1587797290,5940,5960,5960,5920,5772
20241209,142600,1553618820,5950,5930,5950,5930,156
20241209,142500,1552690700,5960,5930,5960,5930,2431
20241209,142400,1538261310,5930,5950,5950,5930,189
20241209,142300,1537136880,5950,5940,5950,5930,786
20241209,142200,1532466730,5940,5950,5960,5940,491
20241209,142100,1529545330,5960,5950,5960,5950,584
20241209,142000,1526070500,5960,5970,5970,5960,945
20241209,141900,1520435460,5960,5960,5960,5960,1
20241209,141800,1520429500,5960,5960,5960,5960,380
20241209,141700,1518164700,5960,5960,5960,5950,693
20241209,141600,1514039420,5950,5950,5950,5950,11
20241209,141500,1513973970,5950,5950,5960,5950,552
20241209,141400,1510684460,5950,5950,5950,5930,1670
20241209,141300,1500765960,5950,5970,5970,5950,689
20241209,141200,1496660440,5970,5950,5970,5950,549
20241209,141100,1493388460,5970,5960,5970,5950,352
20241209,141000,1491289730,5960,5960,5960,5960,31
20241209,140900,1491104970,5970,5970,5970,5970,181
20241209,140800,1490024400,5960,5940,5960,5940,438
20241209,140700,1487414040,5940,5940,5940,5940,483
20241209,140600,1484545020,5940,5970,5970,5940,166
20241209,140500,1483555680,5940,5940,5940,5940,6
20241209,140400,1483520040,5930,5940,5940,5930,230
20241209,140300,1482154130,5940,5940,5940,5940,6
20241209,140200,1482118490,5950,5950,5950,5950,8
20241209,140100,1482070890,5950,5980,5980,5950,719
20241209,140000,1477777840,5950,5950,5950,5950,11
20241209,135900,1477712390,5950,5980,5980,5950,38
20241209,135800,1477486250,5950,5950,5950,5950,6
20241209,135700,1477450550,5950,5950,5950,5950,67
20241209,135600,1477051900,5950,5950,5950,5950,3
20241209,135500,1477034050,5970,5970,5970,5970,317
20241209,135400,1475141560,5970,5970,5970,5970,315
20241209,135300,1473261010,5980,5950,5980,5950,1093
20241209,135200,1466747220,5950,5950,5950,5930,1565
20241209,135100,1457437330,5950,5960,5960,5950,870
20241209,135000,1452260780,5960,5950,5960,5950,1659
20241209,134900,1442376140,5950,5940,5950,5930,467
20241209,134800,1439602770,5940,5940,5940,5930,317
20241209,134700,1437719850,5940,5930,5940,5930,880
20241209,134600,1432497710,5940,5950,5950,5940,532
20241209,134500,1429334590,5950,5950,5950,5930,6538
20241209,134400,1390480500,5960,5960,5960,5950,3662
20241209,134300,1368688500,5960,5960,5970,5960,688
20241209,134200,1364583330,5960,5960,5960,5960,83
20241209,134100,1364088650,5960,5950,5960,5940,51
20241209,134000,1363785340,5950,5950,5960,5950,198
20241209,133900,1362606560,5960,5950,5970,5950,17
20241209,133800,1362505230,5970,5950,5970,5950,171
20241209,133700,1361485360,5950,5970,5980,5950,98
20241209,133600,1360900710,5940,5950,5950,5940,1400
20241209,133500,1352581500,5980,5980,5980,5980,2
20241209,133400,1352569540,5980,5960,5980,5950,94
20241209,133300,1352008100,5950,5960,5960,5950,13
20241209,133200,1351930700,5960,5960,5960,5960,1
20241209,133100,1351924740,5960,5970,5970,5960,13
20241209,133000,1351847150,5970,5960,5980,5960,201
20241209,132900,1350647130,5950,5950,5950,5950,8
20241209,132800,1350599530,5950,5980,5980,5950,162
20241209,132700,1349635570,5950,5950,5950,5950,316
20241209,132600,1347755370,5980,5980,5980,5980,153
20241209,132500,1346840430,5950,5970,5980,5950,160
20241209,132400,1345883820,5950,5950,5950,5950,201
20241209,132300,1344687870,5950,5950,5950,5950,3
20241209,132200,1344670020,5950,5950,5980,5950,58
20241209,132100,1344324620,5950,5950,5950,5950,5
20241209,132000,1344294870,5990,5940,5990,5940,28
20241209,131900,1344127460,5940,5970,5980,5940,1281
20241209,131800,1336468080,5940,5940,5970,5940,156
20241209,131700,1335539160,5940,5940,5940,5940,6
20241209,131600,1335503520,5980,5990,5990,5940,112
20241209,131500,1334833950,5990,5980,5990,5980,481
20241209,131400,1331954240,5940,5940,5940,5940,25
20241209,131300,1331805740,5930,5950,5980,5930,1380
20241209,131200,1323587670,5950,5950,5950,5950,304
20241209,131100,1321778870,5950,5940,5950,5940,1689
20241209,131000,1311744660,5930,5930,5930,5930,610
20241209,130900,1308127360,5930,5940,5940,5930,829
20241209,130800,1303211010,5940,5950,5950,5940,63
20241209,130700,1302836190,5950,5960,5960,5950,226
20241209,130600,1301489990,5960,5940,5970,5940,644
20241209,130500,1297651500,5940,5940,5940,5940,687
20241209,130400,1293570720,5960,5960,5960,5960,76
20241209,130300,1293117760,5960,5970,5970,5940,192
20241209,130200,1291973340,5970,5940,5970,5940,1158
20241209,130100,1285085500,5950,5970,5970,5940,1340
20241209,130000,1277122390,5950,5950,5970,5950,1570
20241209,125900,1267764810,5990,5970,5990,5970,854
20241209,125800,1262665560,5970,5980,5990,5970,347
20241209,125700,1260589650,5970,5960,5970,5940,1573
20241209,125600,1251241430,5960,5940,5960,5940,357
20241209,125500,1249116590,5960,5960,5960,5960,1
20241209,125400,1249110630,5960,5940,5960,5940,214
20241209,125300,1247837690,5960,5960,5970,5930,1349
20241209,125200,1239824750,5960,5960,5960,5960,152
20241209,125100,1238918830,5940,5940,5940,5940,100
20241209,125000,1238324830,5930,5930,5960,5930,200
20241209,124900,1237134510,5930,5930,5930,5930,11
20241209,124800,1237069280,5940,5950,5950,5940,149
20241209,124700,1236184210,5950,5970,5970,5950,656
20241209,124600,1232274580,5960,5960,5960,5960,72
20241209,124500,1231845460,5960,5960,5960,5960,1019
20241209,124400,1225772220,5960,5960,5960,5960,425
20241209,124300,1223239220,5960,5960,5960,5960,0
20241209,124200,1223239220,5960,5960,5960,5960,1057
20241209,124100,1216939500,5970,5960,5970,5960,1284
20241209,124000,1209284740,5960,5950,5970,5950,263
20241209,123900,1207717210,5940,5940,5940,5940,2
20241209,123800,1207705330,5960,5960,5960,5940,1196
20241209,123700,1200596870,5950,5940,5950,5940,588
20241209,123600,1197099470,5940,5940,5960,5940,1998
20241209,123500,1185218480,5920,5950,5950,5920,1041
20241209,123400,1179041390,5940,5950,5950,5940,6
20241209,123300,1179005720,5940,5970,5970,5940,1867
20241209,123200,1167879460,5970,5970,5970,5970,55
20241209,123100,1167551110,5960,5970,5980,5960,36
20241209,123000,1167336190,5970,5970,5970,5970,160
20241209,122900,1166380990,5960,5980,5980,5960,18
20241209,122800,1166273620,5980,5970,5980,5970,152
20241209,122700,1165364990,5980,5960,5980,5960,303
20241209,122600,1163556850,5960,5960,5960,5960,673
20241209,122500,1159545770,5930,5940,5950,5930,985
20241209,122400,1153693040,5930,5960,5960,5910,3231
20241209,122300,1134546560,5960,5950,5960,5950,202
20241209,122200,1133344580,5940,5920,5940,5920,446
20241209,122100,1130695380,5910,5920,5950,5910,1281
20241209,122000,1123121210,5910,5960,5970,5910,1552
20241209,121900,1113883970,5960,5970,5970,5960,257
20241209,121800,1112351630,5960,5950,5960,5950,212
20241209,121700,1111090070,5930,5990,5990,5900,12570
20241209,121600,1036608770,5990,6000,6000,5980,655
20241209,121500,1032685240,6020,6010,6020,6000,301
20241209,121400,1030876140,6020,6020,6020,6020,14
20241209,121300,1030791860,6020,6020,6020,6020,5
20241209,121200,1030761760,6020,6020,6020,6020,76
20241209,121100,1030304240,6010,6000,6010,6000,132
20241209,121000,1029511420,6010,6010,6010,6010,22
20241209,120900,1029379200,6010,6010,6020,6010,2357
20241209,120800,1015213620,6010,6000,6010,6000,497
20241209,120700,1012228460,6000,6010,6010,6000,103
20241209,120600,1011609440,6000,5990,6000,5990,57
20241209,120500,1011267490,6000,6000,6000,6000,200
20241209,120400,1010067490,6000,6000,6000,6000,713
20241209,120300,1005789490,6000,6000,6010,6000,16
20241209,120200,1005693480,6000,6000,6000,6000,14
20241209,120100,1005609480,6010,6000,6010,6000,33
20241209,120000,1005411470,6000,6000,6000,6000,121
20241209,115900,1004685470,6000,6000,6000,6000,21
20241209,115800,1004559470,6000,6000,6000,6000,46
20241209,115700,1004283470,6010,6010,6010,6010,149
20241209,115600,1003387980,6010,6010,6010,6010,4
20241209,115500,1003363940,6010,6010,6010,6010,0
20241209,115400,1003363940,6010,6000,6010,6000,1256
20241209,115300,995815400,6000,6000,6010,6000,365
20241209,115200,993624640,6000,6000,6000,6000,60
20241209,115100,993264640,6000,5980,6000,5980,248
20241209,115000,991777310,5980,5980,5980,5980,161
20241209,114900,990814530,5990,5990,5990,5990,40
20241209,114800,990574930,6000,6000,6000,6000,309
20241209,114700,988720930,6000,6010,6010,6000,257
20241209,114600,987178920,6000,6010,6010,6000,113
20241209,114500,986499800,6020,6020,6020,6010,234
20241209,114400,985093440,6020,6010,6020,6010,609
20241209,114300,981432920,6000,6000,6000,6000,152
20241209,114200,980520920,5970,5990,6010,5970,2216
20241209,114100,967271290,6000,6000,6000,5990,633
20241209,114000,963473840,6000,6010,6010,6000,247
20241209,113900,961989430,6010,6010,6020,6010,29
20241209,113800,961814990,6010,6020,6020,6010,339
20241209,113700,959776000,6020,6020,6020,6020,281
20241209,113600,958084380,6020,6010,6020,6010,117
20241209,113500,957381010,6010,6010,6010,6010,167
20241209,113400,956377340,6010,6020,6020,5990,366
20241209,113300,954177330,6020,6020,6020,6020,70
20241209,113200,953755930,6020,6020,6020,6020,162
20241209,113100,952780690,6010,6010,6020,6000,1150
20241209,113000,945873880,5990,6010,6010,5990,1176
20241209,112900,938819040,5990,6010,6010,5990,33
20241209,112800,938620770,6010,6000,6010,5990,1434
20241209,112700,930016440,6000,5990,6010,5980,753
20241209,112600,925505600,6000,6000,6000,6000,461
20241209,112500,922739600,6000,6010,6010,5990,1158
20241209,112400,915800050,6010,6010,6010,5990,6356
20241209,112300,877666510,6010,6010,6010,6010,51
20241209,112200,877360000,6010,6020,6020,6000,4063
20241209,112100,852941000,6020,6020,6020,6020,3
20241209,112000,852922940,6020,6020,6020,6020,162
20241209,111900,851947700,6020,6030,6030,6010,1619
20241209,111800,842202300,6020,6020,6020,6020,3542
20241209,111700,820879460,6020,6030,6030,6010,1450
20241209,111600,812147620,6030,6030,6030,6020,2698
20241209,111500,795890970,6030,6030,6030,6020,3814
20241209,111400,772892650,6020,6030,6030,6020,707
20241209,111300,768635750,6030,6020,6030,6020,93
20241209,111200,768075840,6010,6020,6020,6010,2242
20241209,111100,754579790,6030,6030,6030,6030,532
20241209,111000,751371830,6030,6040,6040,6030,249
20241209,110900,749867910,6040,6040,6050,6040,192
20241209,110800,748707230,6040,6040,6040,6040,182
20241209,110700,747607950,6020,6020,6030,6020,1210
20241209,110600,740313750,6020,6030,6040,6020,1725
20241209,110500,729902700,6030,6020,6030,6020,1408
20241209,110400,721412540,6020,6020,6020,6020,83
20241209,110300,720912880,6020,6030,6030,6020,1550
20241209,110200,711581770,6030,6020,6030,6020,1150
20241209,110100,704657720,6030,6050,6050,6030,1524
20241209,110000,695466790,6050,6050,6050,6050,1
20241209,105900,695460740,6040,6050,6050,6040,111
20241209,105800,694789290,6050,6040,6050,6040,397
20241209,105700,692391100,6040,6030,6040,6030,21
20241209,105600,692264360,6030,6040,6040,6030,3095
20241209,105500,673587820,6040,6080,6080,6040,41
20241209,105400,673338940,6080,6040,6080,6040,8
20241209,105300,673290580,6040,6050,6050,6040,1247
20241209,105200,665749080,6050,6050,6060,6050,79
20241209,105100,665271120,6050,6060,6060,6050,950
20241209,105000,659519120,6070,6070,6080,6070,1794
20241209,104900,648629520,6080,6080,6080,6080,1149
20241209,104800,641643600,6080,6100,6100,6080,19
20241209,104700,641527880,6100,6080,6100,6080,24
20241209,104600,641381660,6080,6090,6090,6080,760
20241209,104500,636759860,6080,6090,6090,6080,64
20241209,104400,636370210,6090,6100,6100,6090,424
20241209,104300,633787030,6090,6090,6090,6090,88
20241209,104200,633251110,6070,6090,6100,6070,38
20241209,104100,633020360,6100,6080,6110,6070,62
20241209,104000,632642340,6100,6100,6100,6100,0
20241209,103900,632642340,6100,6080,6100,6080,138
20241209,103800,631802300,6080,6090,6090,6080,309
20241209,103700,629923560,6100,6100,6100,6080,20
20241209,103600,629801720,6080,6070,6080,6070,339
20241209,103500,627740640,6080,6090,6100,6080,315
20241209,103400,625823260,6070,6090,6090,6070,40
20241209,103300,625579780,6060,6050,6060,6050,128
20241209,103200,624805310,6050,6090,6100,6050,3030
20241209,103100,606438690,6100,6100,6100,6090,90
20241209,103000,605889750,6080,6080,6080,6080,11
20241209,102900,605822870,6070,6070,6100,6070,51
20241209,102800,605512910,6080,6110,6110,6080,169
20241209,102700,604485300,6110,6120,6120,6090,367
20241209,102600,602250020,6120,6100,6120,6100,410
20241209,102500,599748980,6090,6100,6100,6090,816
20241209,102400,594779440,6100,6100,6100,6070,373
20241209,102300,592510810,6100,6080,6100,6080,159
20241209,102200,591544070,6100,6090,6100,6080,998
20241209,102100,585475830,6080,6100,6100,6080,33
20241209,102000,585274630,6100,6090,6100,6070,57
20241209,101900,584927570,6100,6100,6100,6070,1880
20241209,101800,573504610,6100,6080,6100,6080,149
20241209,101700,572596250,6100,6090,6100,6080,452
20241209,101600,569843530,6090,6080,6090,6080,30
20241209,101500,569660890,6080,6080,6100,6080,1411
20241209,101400,561081190,6080,6100,6100,6080,189
20241209,101300,559929960,6080,6090,6110,6080,261
20241209,101200,558340500,6090,6080,6090,6080,106
20241209,101100,557695020,6080,6110,6110,6080,7
20241209,101000,557652430,6080,6090,6090,6070,301
20241209,100900,555822670,6090,6090,6090,6070,286
20241209,100800,554083620,6100,6120,6120,6100,17
20241209,100700,553979780,6120,6090,6120,6090,76
20241209,100600,553516400,6100,6100,6100,6080,499
20241209,100500,550477330,6090,6070,6100,6070,810
20241209,100400,545544540,6100,6090,6100,6080,307
20241209,100300,543675380,6090,6100,6110,6090,656
20241209,100200,539673870,6120,6100,6120,6100,318
20241209,100100,537728050,6120,6120,6120,6090,2989
20241209,100000,519516480,6120,6090,6120,6090,529
20241209,095900,516279770,6090,6100,6100,6090,28
20241209,095800,516109230,6090,6130,6130,6090,346
20241209,095700,513991650,6130,6130,6130,6130,3
20241209,095600,513973260,6120,6080,6120,6080,1976
20241209,095500,501919520,6100,6090,6100,6070,100
20241209,095400,501310400,6080,6090,6130,6060,2236
20241209,095300,487731440,6090,6090,6130,6090,1050
20241209,095200,481336790,6090,6100,6110,6090,110
20241209,095100,480665630,6140,6110,6140,6100,3385
20241209,095000,460007050,6120,6120,6120,6120,25
20241209,094900,459854050,6140,6140,6140,6110,20
20241209,094800,459731430,6100,6140,6150,6100,53
20241209,094700,459407620,6140,6160,6160,6090,851
20241209,094600,454207140,6150,6140,6150,6140,241
20241209,094500,452725770,6150,6160,6160,6100,104
20241209,094400,452086380,6150,6120,6160,6110,194
20241209,094300,450895480,6110,6130,6130,6090,1853
20241209,094200,439570130,6110,6170,6170,6070,3094
20241209,094100,420672730,6180,6180,6190,6150,1012
20241209,094000,414422870,6190,6140,6190,6120,1088
20241209,093900,407739350,6140,6140,6140,6120,364
20241209,093800,405506820,6140,6120,6140,6110,1682
20241209,093700,395226440,6140,6120,6140,6110,309
20241209,093600,393335390,6120,6110,6120,6110,26
20241209,093500,393176330,6110,6120,6120,6110,271
20241209,093400,391519400,6130,6140,6140,6130,62
20241209,093300,391139310,6170,6140,6170,6130,422
20241209,093200,388543080,6140,6130,6160,6130,1999
20241209,093100,376280040,6130,6120,6130,6110,1075
20241209,093000,369709520,6120,6130,6130,6120,895
20241209,092900,364225540,6110,6130,6150,6110,224
20241209,092800,362850910,6140,6120,6140,6080,914
20241209,092700,357262750,6130,6130,6140,6120,431
20241209,092600,354620700,6140,6110,6140,6110,295
20241209,092500,352815650,6100,6120,6120,6100,5948
20241209,092400,316516340,6140,6150,6160,6110,4150
20241209,092300,291082320,6150,6160,6170,6150,793
20241209,092200,286200220,6150,6150,6180,6150,292
20241209,092100,284400460,6170,6150,6170,6150,650
20241209,092000,280395620,6160,6150,6160,6140,1201
20241209,091900,273016760,6150,6180,6190,6150,2173
20241209,091800,259611770,6190,6200,6200,6190,853
20241209,091700,254331670,6190,6200,6220,6190,100
20241209,091600,253712120,6200,6210,6210,6200,172
20241209,091500,252645670,6220,6240,6240,6220,16
20241209,091400,252546030,6240,6220,6240,6200,865
20241209,091300,247154060,6220,6240,6240,6220,1213
20241209,091200,239590180,6230,6220,6240,6180,1964
20241209,091100,227385060,6220,6220,6240,6150,1316
20241209,091000,219251290,6230,6220,6230,6200,104
20241209,090900,218604000,6230,6230,6240,6140,3040
20241209,090800,199723750,6230,6210,6240,6210,1225
20241209,090700,192096430,6210,6210,6230,6140,6790
20241209,090600,150007580,6200,6210,6210,6170,7506
20241209,090500,103509440,6210,6240,6240,6210,1570
20241209,090400,93741790,6240,6280,6280,6190,1619
20241209,090300,83681400,6260,6290,6290,6220,7026
20241209,090200,39897690,6290,6250,6310,6230,1288
20241209,090100,31825910,6340,6360,6370,6230,1433
20241209,090000,22795230,6270,6300,6380,6210,3625
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 194200 1943508420 5830 5830 5830 5830 9295
3 20241209 194100 1943508420 5830 5830 5830 5830 0
4 20241209 194000 1943508420 5830 5830 5830 5830 0
5 20241209 193900 1943508420 5830 5830 5830 5830 0
6 20241209 193800 1943508420 5830 5830 5830 5830 0
7 20241209 193700 1943508420 5830 5830 5830 5830 0
8 20241209 193600 1943508420 5830 5830 5830 5830 0
9 20241209 193500 1943508420 5830 5830 5830 5830 0
10 20241209 193400 1943508420 5830 5830 5830 5830 0
11 20241209 193300 1943508420 5830 5830 5830 5830 0
12 20241209 193200 1943508420 5830 5830 5830 5830 0
13 20241209 193100 1943508420 5830 5830 5830 5830 0
14 20241209 193000 1943508420 5830 5830 5830 5830 0
15 20241209 192900 1943508420 5830 5830 5830 5830 0
16 20241209 192800 1943508420 5830 5830 5830 5830 0
17 20241209 192700 1943508420 5830 5830 5830 5830 0
18 20241209 192600 1943508420 5830 5830 5830 5830 0
19 20241209 192500 1943508420 5830 5830 5830 5830 0
20 20241209 192400 1943508420 5830 5830 5830 5830 0
21 20241209 192300 1943508420 5830 5830 5830 5830 0
22 20241209 192200 1943508420 5830 5830 5830 5830 0
23 20241209 192100 1943508420 5830 5830 5830 5830 0
24 20241209 192000 1943508420 5830 5830 5830 5830 0
25 20241209 191900 1943508420 5830 5830 5830 5830 0
26 20241209 191800 1943508420 5830 5830 5830 5830 0
27 20241209 191700 1943508420 5830 5830 5830 5830 0
28 20241209 191600 1943508420 5830 5830 5830 5830 0
29 20241209 191500 1943508420 5830 5830 5830 5830 0
30 20241209 191400 1943508420 5830 5830 5830 5830 0
31 20241209 191300 1943508420 5830 5830 5830 5830 0
32 20241209 191200 1943508420 5830 5830 5830 5830 9295
33 20241209 191100 1943508420 5830 5830 5830 5830 0
34 20241209 191000 1943508420 5830 5830 5830 5830 0
35 20241209 190900 1943508420 5830 5830 5830 5830 0
36 20241209 190800 1943508420 5830 5830 5830 5830 0
37 20241209 190700 1943508420 5830 5830 5830 5830 0
38 20241209 190600 1943508420 5830 5830 5830 5830 0
39 20241209 190500 1943508420 5830 5830 5830 5830 0
40 20241209 190400 1943508420 5830 5830 5830 5830 0
41 20241209 190300 1943508420 5830 5830 5830 5830 0
42 20241209 190200 1943508420 5830 5830 5830 5830 0
43 20241209 190100 1943508420 5830 5830 5830 5830 0
44 20241209 190000 1943508420 5830 5830 5830 5830 0
45 20241209 185900 1943508420 5830 5830 5830 5830 0
46 20241209 185800 1943508420 5830 5830 5830 5830 0
47 20241209 185700 1943508420 5830 5830 5830 5830 0
48 20241209 185600 1943508420 5830 5830 5830 5830 0
49 20241209 185500 1943508420 5830 5830 5830 5830 0
50 20241209 185400 1943508420 5830 5830 5830 5830 0
51 20241209 185300 1943508420 5830 5830 5830 5830 0
52 20241209 185200 1943508420 5830 5830 5830 5830 0
53 20241209 185100 1943508420 5830 5830 5830 5830 0
54 20241209 185000 1943508420 5830 5830 5830 5830 0
55 20241209 184900 1943508420 5830 5830 5830 5830 0
56 20241209 184800 1943508420 5830 5830 5830 5830 0
57 20241209 184700 1943508420 5830 5830 5830 5830 0
58 20241209 184600 1943508420 5830 5830 5830 5830 0
59 20241209 184500 1943508420 5830 5830 5830 5830 0
60 20241209 184400 1943508420 5830 5830 5830 5830 0
61 20241209 184300 1943508420 5830 5830 5830 5830 0
62 20241209 184200 1943508420 5830 5830 5830 5830 9295
63 20241209 184100 1943508420 5830 5830 5830 5830 0
64 20241209 184000 1943508420 5830 5830 5830 5830 0
65 20241209 183900 1943508420 5830 5830 5830 5830 0
66 20241209 183800 1943508420 5830 5830 5830 5830 0
67 20241209 183700 1943508420 5830 5830 5830 5830 0
68 20241209 183600 1943508420 5830 5830 5830 5830 0
69 20241209 183500 1943508420 5830 5830 5830 5830 0
70 20241209 183400 1943508420 5830 5830 5830 5830 0
71 20241209 183300 1943508420 5830 5830 5830 5830 0
72 20241209 183200 1943508420 5830 5830 5830 5830 0
73 20241209 183100 1943508420 5830 5830 5830 5830 0
74 20241209 183000 1943508420 5830 5830 5830 5830 0
75 20241209 182900 1943508420 5830 5830 5830 5830 0
76 20241209 182800 1943508420 5830 5830 5830 5830 0
77 20241209 182700 1943508420 5830 5830 5830 5830 0
78 20241209 182600 1943508420 5830 5830 5830 5830 0
79 20241209 182500 1943508420 5830 5830 5830 5830 0
80 20241209 182400 1943508420 5830 5830 5830 5830 0
81 20241209 182300 1943508420 5830 5830 5830 5830 0
82 20241209 182200 1943508420 5830 5830 5830 5830 0
83 20241209 182100 1943508420 5830 5830 5830 5830 0
84 20241209 182000 1943508420 5830 5830 5830 5830 0
85 20241209 181900 1943508420 5830 5830 5830 5830 0
86 20241209 181800 1943508420 5830 5830 5830 5830 0
87 20241209 181700 1943508420 5830 5830 5830 5830 0
88 20241209 181600 1943508420 5830 5830 5830 5830 0
89 20241209 181500 1943508420 5830 5830 5830 5830 0
90 20241209 181400 1943508420 5830 5830 5830 5830 0
91 20241209 181300 1943508420 5830 5830 5830 5830 0
92 20241209 181200 1943508420 5830 5830 5830 5830 9295
93 20241209 181100 1943508420 5830 5830 5830 5830 0
94 20241209 181000 1943508420 5830 5830 5830 5830 0
95 20241209 180900 1943508420 5830 5830 5830 5830 0
96 20241209 180800 1943508420 5830 5830 5830 5830 0
97 20241209 180700 1943508420 5830 5830 5830 5830 0
98 20241209 180600 1943508420 5830 5830 5830 5830 0
99 20241209 180500 1943508420 5830 5830 5830 5830 0
100 20241209 180400 1943508420 5830 5830 5830 5830 0
101 20241209 180300 1943508420 5830 5830 5830 5830 0
102 20241209 180200 1943508420 5830 5830 5830 5830 0
103 20241209 180100 1943508420 5830 5830 5830 5830 0
104 20241209 180000 1943508420 5830 5830 5830 5830 0
105 20241209 175900 1943508420 5830 5830 5830 5830 0
106 20241209 175800 1943508420 5830 5830 5830 5830 0
107 20241209 175700 1943508420 5830 5830 5830 5830 0
108 20241209 175600 1943508420 5830 5830 5830 5830 0
109 20241209 175500 1943508420 5830 5830 5830 5830 0
110 20241209 175400 1943508420 5830 5830 5830 5830 0
111 20241209 175300 1943508420 5830 5830 5830 5830 0
112 20241209 175200 1943508420 5830 5830 5830 5830 0
113 20241209 175100 1943508420 5830 5830 5830 5830 0
114 20241209 175000 1943508420 5830 5830 5830 5830 0
115 20241209 174900 1943508420 5830 5830 5830 5830 0
116 20241209 174800 1943508420 5830 5830 5830 5830 0
117 20241209 174700 1943508420 5830 5830 5830 5830 0
118 20241209 174600 1943508420 5830 5830 5830 5830 0
119 20241209 174500 1943508420 5830 5830 5830 5830 0
120 20241209 174400 1943508420 5830 5830 5830 5830 0
121 20241209 174300 1943508420 5830 5830 5830 5830 0
122 20241209 174200 1943508420 5830 5830 5830 5830 9295
123 20241209 174100 1943508420 5830 5830 5830 5830 0
124 20241209 174000 1943508420 5830 5830 5830 5830 0
125 20241209 173900 1943508420 5830 5830 5830 5830 0
126 20241209 173800 1943508420 5830 5830 5830 5830 0
127 20241209 173700 1943508420 5830 5830 5830 5830 0
128 20241209 173600 1943508420 5830 5830 5830 5830 0
129 20241209 173500 1943508420 5830 5830 5830 5830 0
130 20241209 173400 1943508420 5830 5830 5830 5830 0
131 20241209 173300 1943508420 5830 5830 5830 5830 0
132 20241209 173200 1943508420 5830 5830 5830 5830 0
133 20241209 173100 1943508420 5830 5830 5830 5830 0
134 20241209 173000 1943508420 5830 5830 5830 5830 0
135 20241209 172900 1943508420 5830 5830 5830 5830 0
136 20241209 172800 1943508420 5830 5830 5830 5830 0
137 20241209 172700 1943508420 5830 5830 5830 5830 0
138 20241209 172600 1943508420 5830 5830 5830 5830 0
139 20241209 172500 1943508420 5830 5830 5830 5830 0
140 20241209 172400 1943508420 5830 5830 5830 5830 0
141 20241209 172300 1943508420 5830 5830 5830 5830 0
142 20241209 172200 1943508420 5830 5830 5830 5830 0
143 20241209 172100 1943508420 5830 5830 5830 5830 0
144 20241209 172000 1943508420 5830 5830 5830 5830 0
145 20241209 171900 1943508420 5830 5830 5830 5830 0
146 20241209 171800 1943508420 5830 5830 5830 5830 0
147 20241209 171700 1943508420 5830 5830 5830 5830 0
148 20241209 171600 1943508420 5830 5830 5830 5830 0
149 20241209 171500 1943508420 5830 5830 5830 5830 0
150 20241209 171400 1943508420 5830 5830 5830 5830 0
151 20241209 171300 1943508420 5830 5830 5830 5830 0
152 20241209 171200 1943508420 5830 5830 5830 5830 9295
153 20241209 171100 1943508420 5830 5830 5830 5830 0
154 20241209 171000 1943508420 5830 5830 5830 5830 0
155 20241209 170900 1943508420 5830 5830 5830 5830 0
156 20241209 170800 1943508420 5830 5830 5830 5830 0
157 20241209 170700 1943508420 5830 5830 5830 5830 0
158 20241209 170600 1943508420 5830 5830 5830 5830 0
159 20241209 170500 1943508420 5830 5830 5830 5830 0
160 20241209 170400 1943508420 5830 5830 5830 5830 0
161 20241209 170300 1943508420 5830 5830 5830 5830 0
162 20241209 170200 1943508420 5830 5830 5830 5830 0
163 20241209 170100 1943508420 5830 5830 5830 5830 0
164 20241209 170000 1943508420 5830 5830 5830 5830 0
165 20241209 165900 1943508420 5830 5830 5830 5830 0
166 20241209 165800 1943508420 5830 5830 5830 5830 0
167 20241209 165700 1943508420 5830 5830 5830 5830 0
168 20241209 165600 1943508420 5830 5830 5830 5830 0
169 20241209 165500 1943508420 5830 5830 5830 5830 0
170 20241209 165400 1943508420 5830 5830 5830 5830 0
171 20241209 165300 1943508420 5830 5830 5830 5830 0
172 20241209 165200 1943508420 5830 5830 5830 5830 0
173 20241209 165100 1943508420 5830 5830 5830 5830 0
174 20241209 165000 1943508420 5830 5830 5830 5830 0
175 20241209 164900 1943508420 5830 5830 5830 5830 0
176 20241209 164800 1943508420 5830 5830 5830 5830 0
177 20241209 164700 1943508420 5830 5830 5830 5830 0
178 20241209 164600 1943508420 5830 5830 5830 5830 0
179 20241209 164500 1943508420 5830 5830 5830 5830 0
180 20241209 164400 1943508420 5830 5830 5830 5830 0
181 20241209 164300 1943508420 5830 5830 5830 5830 0
182 20241209 164200 1943508420 5830 5830 5830 5830 9295
183 20241209 164100 1943508420 5830 5830 5830 5830 0
184 20241209 164000 1943508420 5830 5830 5830 5830 0
185 20241209 163900 1943508420 5830 5830 5830 5830 0
186 20241209 163800 1943508420 5830 5830 5830 5830 0
187 20241209 163700 1943508420 5830 5830 5830 5830 0
188 20241209 163600 1943508420 5830 5830 5830 5830 0
189 20241209 163500 1943508420 5830 5830 5830 5830 0
190 20241209 163400 1943508420 5830 5830 5830 5830 0
191 20241209 163300 1943508420 5830 5830 5830 5830 0
192 20241209 163200 1943508420 5830 5830 5830 5830 0
193 20241209 163100 1943508420 5830 5830 5830 5830 0
194 20241209 163000 1943508420 5830 5830 5830 5830 0
195 20241209 162900 1943508420 5830 5830 5830 5830 0
196 20241209 162800 1943508420 5830 5830 5830 5830 0
197 20241209 162700 1943508420 5830 5830 5830 5830 0
198 20241209 162600 1943508420 5830 5830 5830 5830 0
199 20241209 162500 1943508420 5830 5830 5830 5830 0
200 20241209 162400 1943508420 5830 5830 5830 5830 0
201 20241209 162300 1943508420 5830 5830 5830 5830 0
202 20241209 162200 1943508420 5830 5830 5830 5830 0
203 20241209 162100 1943508420 5830 5830 5830 5830 0
204 20241209 162000 1943508420 5830 5830 5830 5830 0
205 20241209 161900 1943508420 5830 5830 5830 5830 0
206 20241209 161800 1943508420 5830 5830 5830 5830 0
207 20241209 161700 1943508420 5830 5830 5830 5830 0
208 20241209 161600 1943508420 5830 5830 5830 5830 0
209 20241209 161500 1943508420 5830 5830 5830 5830 0
210 20241209 161400 1943508420 5830 5830 5830 5830 0
211 20241209 161300 1943508420 5830 5830 5830 5830 0
212 20241209 161200 1943508420 5830 5830 5830 5830 9295
213 20241209 161100 1943508420 5830 5830 5830 5830 0
214 20241209 161000 1943508420 5830 5830 5830 5830 0
215 20241209 160900 1943508420 5830 5830 5830 5830 0
216 20241209 160800 1943508420 5830 5830 5830 5830 0
217 20241209 160700 1943508420 5830 5830 5830 5830 0
218 20241209 160600 1943508420 5830 5830 5830 5830 0
219 20241209 160500 1943508420 5830 5830 5830 5830 0
220 20241209 160400 1943508420 5830 5830 5830 5830 0
221 20241209 160300 1943508420 5830 5830 5830 5830 0
222 20241209 160200 1943508420 5830 5830 5830 5830 0
223 20241209 160100 1943508420 5830 5830 5830 5830 0
224 20241209 160000 1943508420 5830 5830 5830 5830 0
225 20241209 155900 1943508420 5830 5830 5830 5830 0
226 20241209 155800 1943508420 5830 5830 5830 5830 0
227 20241209 155700 1943508420 5830 5830 5830 5830 0
228 20241209 155600 1943508420 5830 5830 5830 5830 0
229 20241209 155500 1943508420 5830 5830 5830 5830 0
230 20241209 155400 1943508420 5830 5830 5830 5830 0
231 20241209 155300 1943508420 5830 5830 5830 5830 0
232 20241209 155200 1943508420 5830 5830 5830 5830 0
233 20241209 155100 1943508420 5830 5830 5830 5830 0
234 20241209 155000 1943508420 5830 5830 5830 5830 0
235 20241209 154900 1943508420 5830 5830 5830 5830 0
236 20241209 154800 1943508420 5830 5830 5830 5830 0
237 20241209 154700 1943508420 5830 5830 5830 5830 0
238 20241209 154600 1943508420 5830 5830 5830 5830 0
239 20241209 154500 1943508420 5830 5830 5830 5830 0
240 20241209 154400 1943508420 5830 5830 5830 5830 0
241 20241209 154300 1943508420 5830 5830 5830 5830 0
242 20241209 154200 1943508420 5830 5830 5830 5830 9295
243 20241209 154100 1943508420 5830 5830 5830 5830 0
244 20241209 154000 1943508420 5830 5830 5830 5830 0
245 20241209 153900 1943508420 5830 5830 5830 5830 0
246 20241209 153800 1943508420 5830 5830 5830 5830 0
247 20241209 153700 1943508420 5830 5830 5830 5830 0
248 20241209 153600 1943508420 5830 5830 5830 5830 0
249 20241209 153500 1943508420 5830 5830 5830 5830 0
250 20241209 153400 1943508420 5830 5830 5830 5830 0
251 20241209 153300 1943508420 5830 5830 5830 5830 0
252 20241209 153200 1943508420 5830 5830 5830 5830 0
253 20241209 153100 1943508420 5830 5830 5830 5830 0
254 20241209 153000 1943508420 5830 5830 5830 5830 9295
255 20241209 152900 1889318570 5860 5860 5860 5860 0
256 20241209 152800 1889318570 5860 5860 5860 5860 0
257 20241209 152700 1889318570 5860 5860 5860 5860 0
258 20241209 152600 1889318570 5860 5860 5860 5860 0
259 20241209 152500 1889318570 5860 5860 5860 5860 0
260 20241209 152400 1889318570 5860 5860 5860 5860 0
261 20241209 152300 1889318570 5860 5860 5860 5860 0
262 20241209 152200 1889318570 5860 5860 5860 5860 0
263 20241209 152100 1889318570 5860 5860 5860 5860 0
264 20241209 152000 1889318570 5860 5860 5860 5860 0
265 20241209 151900 1889318570 5860 5870 5880 5860 965
266 20241209 151800 1883653990 5880 5890 5890 5870 2431
267 20241209 151700 1869351560 5900 5900 5900 5900 35
268 20241209 151600 1869145060 5900 5910 5910 5900 309
269 20241209 151500 1867321460 5900 5900 5900 5900 689
270 20241209 151400 1863256360 5910 5920 5920 5900 650
271 20241209 151300 1859413360 5910 5910 5920 5910 43
272 20241209 151200 1859159130 5910 5920 5920 5910 976
273 20241209 151100 1853384210 5920 5920 5920 5920 100
274 20241209 151000 1852792210 5920 5910 5920 5910 161
275 20241209 150900 1851839700 5910 5910 5920 5910 675
276 20241209 150800 1847846620 5910 5910 5910 5910 296
277 20241209 150700 1846097260 5910 5900 5910 5890 427
278 20241209 150600 1843579490 5910 5900 5910 5900 265
279 20241209 150500 1842013390 5910 5920 5920 5880 2862
280 20241209 150400 1825165740 5920 5890 5920 5890 210
281 20241209 150300 1823924280 5890 5900 5910 5880 815
282 20241209 150200 1819126800 5910 5930 5930 5910 239
283 20241209 150100 1817711530 5940 5920 5940 5920 744
284 20241209 150000 1813302990 5920 5920 5920 5920 304
285 20241209 145900 1811503310 5880 5880 5880 5880 0
286 20241209 145800 1811503310 5880 5920 5920 5880 1139
287 20241209 145700 1804792360 5910 5910 5920 5910 329
288 20241209 145600 1802844750 5900 5900 5900 5900 100
289 20241209 145500 1802254750 5920 5920 5920 5920 500
290 20241209 145400 1799294750 5940 5920 5940 5910 885
291 20241209 145300 1794060150 5920 5910 5920 5900 616
292 20241209 145200 1790418950 5910 5910 5910 5910 258
293 20241209 145100 1788894170 5910 5910 5910 5900 280
294 20241209 145000 1787240370 5910 5920 5920 5910 609
295 20241209 144900 1783639660 5900 5920 5930 5900 1197
296 20241209 144800 1776561310 5930 5930 5930 5930 52
297 20241209 144700 1776252950 5930 5920 5930 5920 289
298 20241209 144600 1774539940 5880 5940 5940 5880 2738
299 20241209 144500 1758400860 5950 5930 5950 5930 151
300 20241209 144400 1757504910 5940 5930 5940 5930 246
301 20241209 144300 1756044210 5950 5950 5950 5930 30
302 20241209 144200 1755866190 5940 5940 5940 5940 115
303 20241209 144100 1755183090 5940 5950 5950 5940 293
304 20241209 144000 1753439750 5950 5920 5950 5920 1358
305 20241209 143900 1745374860 5920 5920 5930 5920 666
306 20241209 143800 1741431140 5920 5920 5920 5920 136
307 20241209 143700 1740626020 5930 5920 5930 5920 805
308 20241209 143600 1735855370 5930 5930 5930 5930 409
309 20241209 143500 1733430000 5940 5940 5940 5940 0
310 20241209 143400 1733430000 5940 5930 5940 5930 433
311 20241209 143300 1730862070 5900 5900 5900 5900 0
312 20241209 143200 1730862070 5900 5900 5930 5900 13389
313 20241209 143100 1651804400 5900 5930 5930 5900 10050
314 20241209 143000 1592444860 5930 5930 5930 5930 22
315 20241209 142900 1592314400 5920 5920 5940 5920 408
316 20241209 142800 1589896000 5940 5920 5940 5920 354
317 20241209 142700 1587797290 5940 5960 5960 5920 5772
318 20241209 142600 1553618820 5950 5930 5950 5930 156
319 20241209 142500 1552690700 5960 5930 5960 5930 2431
320 20241209 142400 1538261310 5930 5950 5950 5930 189
321 20241209 142300 1537136880 5950 5940 5950 5930 786
322 20241209 142200 1532466730 5940 5950 5960 5940 491
323 20241209 142100 1529545330 5960 5950 5960 5950 584
324 20241209 142000 1526070500 5960 5970 5970 5960 945
325 20241209 141900 1520435460 5960 5960 5960 5960 1
326 20241209 141800 1520429500 5960 5960 5960 5960 380
327 20241209 141700 1518164700 5960 5960 5960 5950 693
328 20241209 141600 1514039420 5950 5950 5950 5950 11
329 20241209 141500 1513973970 5950 5950 5960 5950 552
330 20241209 141400 1510684460 5950 5950 5950 5930 1670
331 20241209 141300 1500765960 5950 5970 5970 5950 689
332 20241209 141200 1496660440 5970 5950 5970 5950 549
333 20241209 141100 1493388460 5970 5960 5970 5950 352
334 20241209 141000 1491289730 5960 5960 5960 5960 31
335 20241209 140900 1491104970 5970 5970 5970 5970 181
336 20241209 140800 1490024400 5960 5940 5960 5940 438
337 20241209 140700 1487414040 5940 5940 5940 5940 483
338 20241209 140600 1484545020 5940 5970 5970 5940 166
339 20241209 140500 1483555680 5940 5940 5940 5940 6
340 20241209 140400 1483520040 5930 5940 5940 5930 230
341 20241209 140300 1482154130 5940 5940 5940 5940 6
342 20241209 140200 1482118490 5950 5950 5950 5950 8
343 20241209 140100 1482070890 5950 5980 5980 5950 719
344 20241209 140000 1477777840 5950 5950 5950 5950 11
345 20241209 135900 1477712390 5950 5980 5980 5950 38
346 20241209 135800 1477486250 5950 5950 5950 5950 6
347 20241209 135700 1477450550 5950 5950 5950 5950 67
348 20241209 135600 1477051900 5950 5950 5950 5950 3
349 20241209 135500 1477034050 5970 5970 5970 5970 317
350 20241209 135400 1475141560 5970 5970 5970 5970 315
351 20241209 135300 1473261010 5980 5950 5980 5950 1093
352 20241209 135200 1466747220 5950 5950 5950 5930 1565
353 20241209 135100 1457437330 5950 5960 5960 5950 870
354 20241209 135000 1452260780 5960 5950 5960 5950 1659
355 20241209 134900 1442376140 5950 5940 5950 5930 467
356 20241209 134800 1439602770 5940 5940 5940 5930 317
357 20241209 134700 1437719850 5940 5930 5940 5930 880
358 20241209 134600 1432497710 5940 5950 5950 5940 532
359 20241209 134500 1429334590 5950 5950 5950 5930 6538
360 20241209 134400 1390480500 5960 5960 5960 5950 3662
361 20241209 134300 1368688500 5960 5960 5970 5960 688
362 20241209 134200 1364583330 5960 5960 5960 5960 83
363 20241209 134100 1364088650 5960 5950 5960 5940 51
364 20241209 134000 1363785340 5950 5950 5960 5950 198
365 20241209 133900 1362606560 5960 5950 5970 5950 17
366 20241209 133800 1362505230 5970 5950 5970 5950 171
367 20241209 133700 1361485360 5950 5970 5980 5950 98
368 20241209 133600 1360900710 5940 5950 5950 5940 1400
369 20241209 133500 1352581500 5980 5980 5980 5980 2
370 20241209 133400 1352569540 5980 5960 5980 5950 94
371 20241209 133300 1352008100 5950 5960 5960 5950 13
372 20241209 133200 1351930700 5960 5960 5960 5960 1
373 20241209 133100 1351924740 5960 5970 5970 5960 13
374 20241209 133000 1351847150 5970 5960 5980 5960 201
375 20241209 132900 1350647130 5950 5950 5950 5950 8
376 20241209 132800 1350599530 5950 5980 5980 5950 162
377 20241209 132700 1349635570 5950 5950 5950 5950 316
378 20241209 132600 1347755370 5980 5980 5980 5980 153
379 20241209 132500 1346840430 5950 5970 5980 5950 160
380 20241209 132400 1345883820 5950 5950 5950 5950 201
381 20241209 132300 1344687870 5950 5950 5950 5950 3
382 20241209 132200 1344670020 5950 5950 5980 5950 58
383 20241209 132100 1344324620 5950 5950 5950 5950 5
384 20241209 132000 1344294870 5990 5940 5990 5940 28
385 20241209 131900 1344127460 5940 5970 5980 5940 1281
386 20241209 131800 1336468080 5940 5940 5970 5940 156
387 20241209 131700 1335539160 5940 5940 5940 5940 6
388 20241209 131600 1335503520 5980 5990 5990 5940 112
389 20241209 131500 1334833950 5990 5980 5990 5980 481
390 20241209 131400 1331954240 5940 5940 5940 5940 25
391 20241209 131300 1331805740 5930 5950 5980 5930 1380
392 20241209 131200 1323587670 5950 5950 5950 5950 304
393 20241209 131100 1321778870 5950 5940 5950 5940 1689
394 20241209 131000 1311744660 5930 5930 5930 5930 610
395 20241209 130900 1308127360 5930 5940 5940 5930 829
396 20241209 130800 1303211010 5940 5950 5950 5940 63
397 20241209 130700 1302836190 5950 5960 5960 5950 226
398 20241209 130600 1301489990 5960 5940 5970 5940 644
399 20241209 130500 1297651500 5940 5940 5940 5940 687
400 20241209 130400 1293570720 5960 5960 5960 5960 76
401 20241209 130300 1293117760 5960 5970 5970 5940 192
402 20241209 130200 1291973340 5970 5940 5970 5940 1158
403 20241209 130100 1285085500 5950 5970 5970 5940 1340
404 20241209 130000 1277122390 5950 5950 5970 5950 1570
405 20241209 125900 1267764810 5990 5970 5990 5970 854
406 20241209 125800 1262665560 5970 5980 5990 5970 347
407 20241209 125700 1260589650 5970 5960 5970 5940 1573
408 20241209 125600 1251241430 5960 5940 5960 5940 357
409 20241209 125500 1249116590 5960 5960 5960 5960 1
410 20241209 125400 1249110630 5960 5940 5960 5940 214
411 20241209 125300 1247837690 5960 5960 5970 5930 1349
412 20241209 125200 1239824750 5960 5960 5960 5960 152
413 20241209 125100 1238918830 5940 5940 5940 5940 100
414 20241209 125000 1238324830 5930 5930 5960 5930 200
415 20241209 124900 1237134510 5930 5930 5930 5930 11
416 20241209 124800 1237069280 5940 5950 5950 5940 149
417 20241209 124700 1236184210 5950 5970 5970 5950 656
418 20241209 124600 1232274580 5960 5960 5960 5960 72
419 20241209 124500 1231845460 5960 5960 5960 5960 1019
420 20241209 124400 1225772220 5960 5960 5960 5960 425
421 20241209 124300 1223239220 5960 5960 5960 5960 0
422 20241209 124200 1223239220 5960 5960 5960 5960 1057
423 20241209 124100 1216939500 5970 5960 5970 5960 1284
424 20241209 124000 1209284740 5960 5950 5970 5950 263
425 20241209 123900 1207717210 5940 5940 5940 5940 2
426 20241209 123800 1207705330 5960 5960 5960 5940 1196
427 20241209 123700 1200596870 5950 5940 5950 5940 588
428 20241209 123600 1197099470 5940 5940 5960 5940 1998
429 20241209 123500 1185218480 5920 5950 5950 5920 1041
430 20241209 123400 1179041390 5940 5950 5950 5940 6
431 20241209 123300 1179005720 5940 5970 5970 5940 1867
432 20241209 123200 1167879460 5970 5970 5970 5970 55
433 20241209 123100 1167551110 5960 5970 5980 5960 36
434 20241209 123000 1167336190 5970 5970 5970 5970 160
435 20241209 122900 1166380990 5960 5980 5980 5960 18
436 20241209 122800 1166273620 5980 5970 5980 5970 152
437 20241209 122700 1165364990 5980 5960 5980 5960 303
438 20241209 122600 1163556850 5960 5960 5960 5960 673
439 20241209 122500 1159545770 5930 5940 5950 5930 985
440 20241209 122400 1153693040 5930 5960 5960 5910 3231
441 20241209 122300 1134546560 5960 5950 5960 5950 202
442 20241209 122200 1133344580 5940 5920 5940 5920 446
443 20241209 122100 1130695380 5910 5920 5950 5910 1281
444 20241209 122000 1123121210 5910 5960 5970 5910 1552
445 20241209 121900 1113883970 5960 5970 5970 5960 257
446 20241209 121800 1112351630 5960 5950 5960 5950 212
447 20241209 121700 1111090070 5930 5990 5990 5900 12570
448 20241209 121600 1036608770 5990 6000 6000 5980 655
449 20241209 121500 1032685240 6020 6010 6020 6000 301
450 20241209 121400 1030876140 6020 6020 6020 6020 14
451 20241209 121300 1030791860 6020 6020 6020 6020 5
452 20241209 121200 1030761760 6020 6020 6020 6020 76
453 20241209 121100 1030304240 6010 6000 6010 6000 132
454 20241209 121000 1029511420 6010 6010 6010 6010 22
455 20241209 120900 1029379200 6010 6010 6020 6010 2357
456 20241209 120800 1015213620 6010 6000 6010 6000 497
457 20241209 120700 1012228460 6000 6010 6010 6000 103
458 20241209 120600 1011609440 6000 5990 6000 5990 57
459 20241209 120500 1011267490 6000 6000 6000 6000 200
460 20241209 120400 1010067490 6000 6000 6000 6000 713
461 20241209 120300 1005789490 6000 6000 6010 6000 16
462 20241209 120200 1005693480 6000 6000 6000 6000 14
463 20241209 120100 1005609480 6010 6000 6010 6000 33
464 20241209 120000 1005411470 6000 6000 6000 6000 121
465 20241209 115900 1004685470 6000 6000 6000 6000 21
466 20241209 115800 1004559470 6000 6000 6000 6000 46
467 20241209 115700 1004283470 6010 6010 6010 6010 149
468 20241209 115600 1003387980 6010 6010 6010 6010 4
469 20241209 115500 1003363940 6010 6010 6010 6010 0
470 20241209 115400 1003363940 6010 6000 6010 6000 1256
471 20241209 115300 995815400 6000 6000 6010 6000 365
472 20241209 115200 993624640 6000 6000 6000 6000 60
473 20241209 115100 993264640 6000 5980 6000 5980 248
474 20241209 115000 991777310 5980 5980 5980 5980 161
475 20241209 114900 990814530 5990 5990 5990 5990 40
476 20241209 114800 990574930 6000 6000 6000 6000 309
477 20241209 114700 988720930 6000 6010 6010 6000 257
478 20241209 114600 987178920 6000 6010 6010 6000 113
479 20241209 114500 986499800 6020 6020 6020 6010 234
480 20241209 114400 985093440 6020 6010 6020 6010 609
481 20241209 114300 981432920 6000 6000 6000 6000 152
482 20241209 114200 980520920 5970 5990 6010 5970 2216
483 20241209 114100 967271290 6000 6000 6000 5990 633
484 20241209 114000 963473840 6000 6010 6010 6000 247
485 20241209 113900 961989430 6010 6010 6020 6010 29
486 20241209 113800 961814990 6010 6020 6020 6010 339
487 20241209 113700 959776000 6020 6020 6020 6020 281
488 20241209 113600 958084380 6020 6010 6020 6010 117
489 20241209 113500 957381010 6010 6010 6010 6010 167
490 20241209 113400 956377340 6010 6020 6020 5990 366
491 20241209 113300 954177330 6020 6020 6020 6020 70
492 20241209 113200 953755930 6020 6020 6020 6020 162
493 20241209 113100 952780690 6010 6010 6020 6000 1150
494 20241209 113000 945873880 5990 6010 6010 5990 1176
495 20241209 112900 938819040 5990 6010 6010 5990 33
496 20241209 112800 938620770 6010 6000 6010 5990 1434
497 20241209 112700 930016440 6000 5990 6010 5980 753
498 20241209 112600 925505600 6000 6000 6000 6000 461
499 20241209 112500 922739600 6000 6010 6010 5990 1158
500 20241209 112400 915800050 6010 6010 6010 5990 6356
501 20241209 112300 877666510 6010 6010 6010 6010 51
502 20241209 112200 877360000 6010 6020 6020 6000 4063
503 20241209 112100 852941000 6020 6020 6020 6020 3
504 20241209 112000 852922940 6020 6020 6020 6020 162
505 20241209 111900 851947700 6020 6030 6030 6010 1619
506 20241209 111800 842202300 6020 6020 6020 6020 3542
507 20241209 111700 820879460 6020 6030 6030 6010 1450
508 20241209 111600 812147620 6030 6030 6030 6020 2698
509 20241209 111500 795890970 6030 6030 6030 6020 3814
510 20241209 111400 772892650 6020 6030 6030 6020 707
511 20241209 111300 768635750 6030 6020 6030 6020 93
512 20241209 111200 768075840 6010 6020 6020 6010 2242
513 20241209 111100 754579790 6030 6030 6030 6030 532
514 20241209 111000 751371830 6030 6040 6040 6030 249
515 20241209 110900 749867910 6040 6040 6050 6040 192
516 20241209 110800 748707230 6040 6040 6040 6040 182
517 20241209 110700 747607950 6020 6020 6030 6020 1210
518 20241209 110600 740313750 6020 6030 6040 6020 1725
519 20241209 110500 729902700 6030 6020 6030 6020 1408
520 20241209 110400 721412540 6020 6020 6020 6020 83
521 20241209 110300 720912880 6020 6030 6030 6020 1550
522 20241209 110200 711581770 6030 6020 6030 6020 1150
523 20241209 110100 704657720 6030 6050 6050 6030 1524
524 20241209 110000 695466790 6050 6050 6050 6050 1
525 20241209 105900 695460740 6040 6050 6050 6040 111
526 20241209 105800 694789290 6050 6040 6050 6040 397
527 20241209 105700 692391100 6040 6030 6040 6030 21
528 20241209 105600 692264360 6030 6040 6040 6030 3095
529 20241209 105500 673587820 6040 6080 6080 6040 41
530 20241209 105400 673338940 6080 6040 6080 6040 8
531 20241209 105300 673290580 6040 6050 6050 6040 1247
532 20241209 105200 665749080 6050 6050 6060 6050 79
533 20241209 105100 665271120 6050 6060 6060 6050 950
534 20241209 105000 659519120 6070 6070 6080 6070 1794
535 20241209 104900 648629520 6080 6080 6080 6080 1149
536 20241209 104800 641643600 6080 6100 6100 6080 19
537 20241209 104700 641527880 6100 6080 6100 6080 24
538 20241209 104600 641381660 6080 6090 6090 6080 760
539 20241209 104500 636759860 6080 6090 6090 6080 64
540 20241209 104400 636370210 6090 6100 6100 6090 424
541 20241209 104300 633787030 6090 6090 6090 6090 88
542 20241209 104200 633251110 6070 6090 6100 6070 38
543 20241209 104100 633020360 6100 6080 6110 6070 62
544 20241209 104000 632642340 6100 6100 6100 6100 0
545 20241209 103900 632642340 6100 6080 6100 6080 138
546 20241209 103800 631802300 6080 6090 6090 6080 309
547 20241209 103700 629923560 6100 6100 6100 6080 20
548 20241209 103600 629801720 6080 6070 6080 6070 339
549 20241209 103500 627740640 6080 6090 6100 6080 315
550 20241209 103400 625823260 6070 6090 6090 6070 40
551 20241209 103300 625579780 6060 6050 6060 6050 128
552 20241209 103200 624805310 6050 6090 6100 6050 3030
553 20241209 103100 606438690 6100 6100 6100 6090 90
554 20241209 103000 605889750 6080 6080 6080 6080 11
555 20241209 102900 605822870 6070 6070 6100 6070 51
556 20241209 102800 605512910 6080 6110 6110 6080 169
557 20241209 102700 604485300 6110 6120 6120 6090 367
558 20241209 102600 602250020 6120 6100 6120 6100 410
559 20241209 102500 599748980 6090 6100 6100 6090 816
560 20241209 102400 594779440 6100 6100 6100 6070 373
561 20241209 102300 592510810 6100 6080 6100 6080 159
562 20241209 102200 591544070 6100 6090 6100 6080 998
563 20241209 102100 585475830 6080 6100 6100 6080 33
564 20241209 102000 585274630 6100 6090 6100 6070 57
565 20241209 101900 584927570 6100 6100 6100 6070 1880
566 20241209 101800 573504610 6100 6080 6100 6080 149
567 20241209 101700 572596250 6100 6090 6100 6080 452
568 20241209 101600 569843530 6090 6080 6090 6080 30
569 20241209 101500 569660890 6080 6080 6100 6080 1411
570 20241209 101400 561081190 6080 6100 6100 6080 189
571 20241209 101300 559929960 6080 6090 6110 6080 261
572 20241209 101200 558340500 6090 6080 6090 6080 106
573 20241209 101100 557695020 6080 6110 6110 6080 7
574 20241209 101000 557652430 6080 6090 6090 6070 301
575 20241209 100900 555822670 6090 6090 6090 6070 286
576 20241209 100800 554083620 6100 6120 6120 6100 17
577 20241209 100700 553979780 6120 6090 6120 6090 76
578 20241209 100600 553516400 6100 6100 6100 6080 499
579 20241209 100500 550477330 6090 6070 6100 6070 810
580 20241209 100400 545544540 6100 6090 6100 6080 307
581 20241209 100300 543675380 6090 6100 6110 6090 656
582 20241209 100200 539673870 6120 6100 6120 6100 318
583 20241209 100100 537728050 6120 6120 6120 6090 2989
584 20241209 100000 519516480 6120 6090 6120 6090 529
585 20241209 095900 516279770 6090 6100 6100 6090 28
586 20241209 095800 516109230 6090 6130 6130 6090 346
587 20241209 095700 513991650 6130 6130 6130 6130 3
588 20241209 095600 513973260 6120 6080 6120 6080 1976
589 20241209 095500 501919520 6100 6090 6100 6070 100
590 20241209 095400 501310400 6080 6090 6130 6060 2236
591 20241209 095300 487731440 6090 6090 6130 6090 1050
592 20241209 095200 481336790 6090 6100 6110 6090 110
593 20241209 095100 480665630 6140 6110 6140 6100 3385
594 20241209 095000 460007050 6120 6120 6120 6120 25
595 20241209 094900 459854050 6140 6140 6140 6110 20
596 20241209 094800 459731430 6100 6140 6150 6100 53
597 20241209 094700 459407620 6140 6160 6160 6090 851
598 20241209 094600 454207140 6150 6140 6150 6140 241
599 20241209 094500 452725770 6150 6160 6160 6100 104
600 20241209 094400 452086380 6150 6120 6160 6110 194
601 20241209 094300 450895480 6110 6130 6130 6090 1853
602 20241209 094200 439570130 6110 6170 6170 6070 3094
603 20241209 094100 420672730 6180 6180 6190 6150 1012
604 20241209 094000 414422870 6190 6140 6190 6120 1088
605 20241209 093900 407739350 6140 6140 6140 6120 364
606 20241209 093800 405506820 6140 6120 6140 6110 1682
607 20241209 093700 395226440 6140 6120 6140 6110 309
608 20241209 093600 393335390 6120 6110 6120 6110 26
609 20241209 093500 393176330 6110 6120 6120 6110 271
610 20241209 093400 391519400 6130 6140 6140 6130 62
611 20241209 093300 391139310 6170 6140 6170 6130 422
612 20241209 093200 388543080 6140 6130 6160 6130 1999
613 20241209 093100 376280040 6130 6120 6130 6110 1075
614 20241209 093000 369709520 6120 6130 6130 6120 895
615 20241209 092900 364225540 6110 6130 6150 6110 224
616 20241209 092800 362850910 6140 6120 6140 6080 914
617 20241209 092700 357262750 6130 6130 6140 6120 431
618 20241209 092600 354620700 6140 6110 6140 6110 295
619 20241209 092500 352815650 6100 6120 6120 6100 5948
620 20241209 092400 316516340 6140 6150 6160 6110 4150
621 20241209 092300 291082320 6150 6160 6170 6150 793
622 20241209 092200 286200220 6150 6150 6180 6150 292
623 20241209 092100 284400460 6170 6150 6170 6150 650
624 20241209 092000 280395620 6160 6150 6160 6140 1201
625 20241209 091900 273016760 6150 6180 6190 6150 2173
626 20241209 091800 259611770 6190 6200 6200 6190 853
627 20241209 091700 254331670 6190 6200 6220 6190 100
628 20241209 091600 253712120 6200 6210 6210 6200 172
629 20241209 091500 252645670 6220 6240 6240 6220 16
630 20241209 091400 252546030 6240 6220 6240 6200 865
631 20241209 091300 247154060 6220 6240 6240 6220 1213
632 20241209 091200 239590180 6230 6220 6240 6180 1964
633 20241209 091100 227385060 6220 6220 6240 6150 1316
634 20241209 091000 219251290 6230 6220 6230 6200 104
635 20241209 090900 218604000 6230 6230 6240 6140 3040
636 20241209 090800 199723750 6230 6210 6240 6210 1225
637 20241209 090700 192096430 6210 6210 6230 6140 6790
638 20241209 090600 150007580 6200 6210 6210 6170 7506
639 20241209 090500 103509440 6210 6240 6240 6210 1570
640 20241209 090400 93741790 6240 6280 6280 6190 1619
641 20241209 090300 83681400 6260 6290 6290 6220 7026
642 20241209 090200 39897690 6290 6250 6310 6230 1288
643 20241209 090100 31825910 6340 6360 6370 6230 1433
644 20241209 090000 22795230 6270 6300 6380 6210 3625