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

657
078520/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,657 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,195500,656433090,6390,6390,6390,6390,7543
20241209,195400,656433090,6390,6390,6390,6390,0
20241209,195300,656433090,6390,6390,6390,6390,0
20241209,195200,656433090,6390,6390,6390,6390,0
20241209,195100,656433090,6390,6390,6390,6390,0
20241209,195000,656433090,6390,6390,6390,6390,0
20241209,194900,656433090,6390,6390,6390,6390,0
20241209,194800,656433090,6390,6390,6390,6390,0
20241209,194700,656433090,6390,6390,6390,6390,0
20241209,194600,656433090,6390,6390,6390,6390,0
20241209,194500,656433090,6390,6390,6390,6390,0
20241209,194400,656433090,6390,6390,6390,6390,0
20241209,194300,656433090,6390,6390,6390,6390,0
20241209,194200,656433090,6390,6390,6390,6390,0
20241209,194100,656433090,6390,6390,6390,6390,0
20241209,194000,656433090,6390,6390,6390,6390,0
20241209,193900,656433090,6390,6390,6390,6390,0
20241209,193800,656433090,6390,6390,6390,6390,0
20241209,193700,656433090,6390,6390,6390,6390,0
20241209,193600,656433090,6390,6390,6390,6390,0
20241209,193500,656433090,6390,6390,6390,6390,0
20241209,193400,656433090,6390,6390,6390,6390,0
20241209,193300,656433090,6390,6390,6390,6390,0
20241209,193200,656433090,6390,6390,6390,6390,0
20241209,193100,656433090,6390,6390,6390,6390,0
20241209,193000,656433090,6390,6390,6390,6390,0
20241209,192900,656433090,6390,6390,6390,6390,0
20241209,192800,656433090,6390,6390,6390,6390,0
20241209,192700,656433090,6390,6390,6390,6390,0
20241209,192600,656433090,6390,6390,6390,6390,0
20241209,192500,656433090,6390,6390,6390,6390,7543
20241209,192400,656433090,6390,6390,6390,6390,0
20241209,192300,656433090,6390,6390,6390,6390,0
20241209,192200,656433090,6390,6390,6390,6390,0
20241209,192100,656433090,6390,6390,6390,6390,0
20241209,192000,656433090,6390,6390,6390,6390,0
20241209,191900,656433090,6390,6390,6390,6390,0
20241209,191800,656433090,6390,6390,6390,6390,0
20241209,191700,656433090,6390,6390,6390,6390,0
20241209,191600,656433090,6390,6390,6390,6390,0
20241209,191500,656433090,6390,6390,6390,6390,0
20241209,191400,656433090,6390,6390,6390,6390,0
20241209,191300,656433090,6390,6390,6390,6390,0
20241209,191200,656433090,6390,6390,6390,6390,0
20241209,191100,656433090,6390,6390,6390,6390,0
20241209,191000,656433090,6390,6390,6390,6390,0
20241209,190900,656433090,6390,6390,6390,6390,0
20241209,190800,656433090,6390,6390,6390,6390,0
20241209,190700,656433090,6390,6390,6390,6390,0
20241209,190600,656433090,6390,6390,6390,6390,0
20241209,190500,656433090,6390,6390,6390,6390,0
20241209,190400,656433090,6390,6390,6390,6390,0
20241209,190300,656433090,6390,6390,6390,6390,0
20241209,190200,656433090,6390,6390,6390,6390,0
20241209,190100,656433090,6390,6390,6390,6390,0
20241209,190000,656433090,6390,6390,6390,6390,0
20241209,185900,656433090,6390,6390,6390,6390,0
20241209,185800,656433090,6390,6390,6390,6390,0
20241209,185700,656433090,6390,6390,6390,6390,0
20241209,185600,656433090,6390,6390,6390,6390,0
20241209,185500,656433090,6390,6390,6390,6390,7543
20241209,185400,656433090,6390,6390,6390,6390,0
20241209,185300,656433090,6390,6390,6390,6390,0
20241209,185200,656433090,6390,6390,6390,6390,0
20241209,185100,656433090,6390,6390,6390,6390,0
20241209,185000,656433090,6390,6390,6390,6390,0
20241209,184900,656433090,6390,6390,6390,6390,0
20241209,184800,656433090,6390,6390,6390,6390,0
20241209,184700,656433090,6390,6390,6390,6390,0
20241209,184600,656433090,6390,6390,6390,6390,0
20241209,184500,656433090,6390,6390,6390,6390,0
20241209,184400,656433090,6390,6390,6390,6390,0
20241209,184300,656433090,6390,6390,6390,6390,0
20241209,184200,656433090,6390,6390,6390,6390,0
20241209,184100,656433090,6390,6390,6390,6390,0
20241209,184000,656433090,6390,6390,6390,6390,0
20241209,183900,656433090,6390,6390,6390,6390,0
20241209,183800,656433090,6390,6390,6390,6390,0
20241209,183700,656433090,6390,6390,6390,6390,0
20241209,183600,656433090,6390,6390,6390,6390,0
20241209,183500,656433090,6390,6390,6390,6390,0
20241209,183400,656433090,6390,6390,6390,6390,0
20241209,183300,656433090,6390,6390,6390,6390,0
20241209,183200,656433090,6390,6390,6390,6390,0
20241209,183100,656433090,6390,6390,6390,6390,0
20241209,183000,656433090,6390,6390,6390,6390,0
20241209,182900,656433090,6390,6390,6390,6390,0
20241209,182800,656433090,6390,6390,6390,6390,0
20241209,182700,656433090,6390,6390,6390,6390,0
20241209,182600,656433090,6390,6390,6390,6390,0
20241209,182500,656433090,6390,6390,6390,6390,7543
20241209,182400,656433090,6390,6390,6390,6390,0
20241209,182300,656433090,6390,6390,6390,6390,0
20241209,182200,656433090,6390,6390,6390,6390,0
20241209,182100,656433090,6390,6390,6390,6390,0
20241209,182000,656433090,6390,6390,6390,6390,0
20241209,181900,656433090,6390,6390,6390,6390,0
20241209,181800,656433090,6390,6390,6390,6390,0
20241209,181700,656433090,6390,6390,6390,6390,0
20241209,181600,656433090,6390,6390,6390,6390,0
20241209,181500,656433090,6390,6390,6390,6390,0
20241209,181400,656433090,6390,6390,6390,6390,0
20241209,181300,656433090,6390,6390,6390,6390,0
20241209,181200,656433090,6390,6390,6390,6390,0
20241209,181100,656433090,6390,6390,6390,6390,0
20241209,181000,656433090,6390,6390,6390,6390,0
20241209,180900,656433090,6390,6390,6390,6390,0
20241209,180800,656433090,6390,6390,6390,6390,0
20241209,180700,656433090,6390,6390,6390,6390,0
20241209,180600,656433090,6390,6390,6390,6390,0
20241209,180500,656433090,6390,6390,6390,6390,0
20241209,180400,656433090,6390,6390,6390,6390,0
20241209,180300,656433090,6390,6390,6390,6390,0
20241209,180200,656433090,6390,6390,6390,6390,0
20241209,180100,656433090,6390,6390,6390,6390,0
20241209,180000,656433090,6390,6390,6390,6390,0
20241209,175900,656433090,6390,6390,6390,6390,0
20241209,175800,656433090,6390,6390,6390,6390,0
20241209,175700,656433090,6390,6390,6390,6390,0
20241209,175600,656433090,6390,6390,6390,6390,0
20241209,175500,656433090,6390,6390,6390,6390,7543
20241209,175400,656433090,6390,6390,6390,6390,0
20241209,175300,656433090,6390,6390,6390,6390,0
20241209,175200,656433090,6390,6390,6390,6390,0
20241209,175100,656433090,6390,6390,6390,6390,0
20241209,175000,656433090,6390,6390,6390,6390,0
20241209,174900,656433090,6390,6390,6390,6390,0
20241209,174800,656433090,6390,6390,6390,6390,0
20241209,174700,656433090,6390,6390,6390,6390,0
20241209,174600,656433090,6390,6390,6390,6390,0
20241209,174500,656433090,6390,6390,6390,6390,0
20241209,174400,656433090,6390,6390,6390,6390,0
20241209,174300,656433090,6390,6390,6390,6390,0
20241209,174200,656433090,6390,6390,6390,6390,0
20241209,174100,656433090,6390,6390,6390,6390,0
20241209,174000,656433090,6390,6390,6390,6390,0
20241209,173900,656433090,6390,6390,6390,6390,0
20241209,173800,656433090,6390,6390,6390,6390,0
20241209,173700,656433090,6390,6390,6390,6390,0
20241209,173600,656433090,6390,6390,6390,6390,0
20241209,173500,656433090,6390,6390,6390,6390,0
20241209,173400,656433090,6390,6390,6390,6390,0
20241209,173300,656433090,6390,6390,6390,6390,0
20241209,173200,656433090,6390,6390,6390,6390,0
20241209,173100,656433090,6390,6390,6390,6390,0
20241209,173000,656433090,6390,6390,6390,6390,0
20241209,172900,656433090,6390,6390,6390,6390,0
20241209,172800,656433090,6390,6390,6390,6390,0
20241209,172700,656433090,6390,6390,6390,6390,0
20241209,172600,656433090,6390,6390,6390,6390,0
20241209,172500,656433090,6390,6390,6390,6390,7543
20241209,172400,656433090,6390,6390,6390,6390,0
20241209,172300,656433090,6390,6390,6390,6390,0
20241209,172200,656433090,6390,6390,6390,6390,0
20241209,172100,656433090,6390,6390,6390,6390,0
20241209,172000,656433090,6390,6390,6390,6390,0
20241209,171900,656433090,6390,6390,6390,6390,0
20241209,171800,656433090,6390,6390,6390,6390,0
20241209,171700,656433090,6390,6390,6390,6390,0
20241209,171600,656433090,6390,6390,6390,6390,0
20241209,171500,656433090,6390,6390,6390,6390,0
20241209,171400,656433090,6390,6390,6390,6390,0
20241209,171300,656433090,6390,6390,6390,6390,0
20241209,171200,656433090,6390,6390,6390,6390,0
20241209,171100,656433090,6390,6390,6390,6390,0
20241209,171000,656433090,6390,6390,6390,6390,0
20241209,170900,656433090,6390,6390,6390,6390,0
20241209,170800,656433090,6390,6390,6390,6390,0
20241209,170700,656433090,6390,6390,6390,6390,0
20241209,170600,656433090,6390,6390,6390,6390,0
20241209,170500,656433090,6390,6390,6390,6390,0
20241209,170400,656433090,6390,6390,6390,6390,0
20241209,170300,656433090,6390,6390,6390,6390,0
20241209,170200,656433090,6390,6390,6390,6390,0
20241209,170100,656433090,6390,6390,6390,6390,0
20241209,170000,656433090,6390,6390,6390,6390,0
20241209,165900,656433090,6390,6390,6390,6390,0
20241209,165800,656433090,6390,6390,6390,6390,0
20241209,165700,656433090,6390,6390,6390,6390,0
20241209,165600,656433090,6390,6390,6390,6390,0
20241209,165500,656433090,6390,6390,6390,6390,7543
20241209,165400,656433090,6390,6390,6390,6390,0
20241209,165300,656433090,6390,6390,6390,6390,0
20241209,165200,656433090,6390,6390,6390,6390,0
20241209,165100,656433090,6390,6390,6390,6390,0
20241209,165000,656433090,6390,6390,6390,6390,0
20241209,164900,656433090,6390,6390,6390,6390,0
20241209,164800,656433090,6390,6390,6390,6390,0
20241209,164700,656433090,6390,6390,6390,6390,0
20241209,164600,656433090,6390,6390,6390,6390,0
20241209,164500,656433090,6390,6390,6390,6390,0
20241209,164400,656433090,6390,6390,6390,6390,0
20241209,164300,656433090,6390,6390,6390,6390,0
20241209,164200,656433090,6390,6390,6390,6390,0
20241209,164100,656433090,6390,6390,6390,6390,0
20241209,164000,656433090,6390,6390,6390,6390,0
20241209,163900,656433090,6390,6390,6390,6390,0
20241209,163800,656433090,6390,6390,6390,6390,0
20241209,163700,656433090,6390,6390,6390,6390,0
20241209,163600,656433090,6390,6390,6390,6390,0
20241209,163500,656433090,6390,6390,6390,6390,0
20241209,163400,656433090,6390,6390,6390,6390,0
20241209,163300,656433090,6390,6390,6390,6390,0
20241209,163200,656433090,6390,6390,6390,6390,0
20241209,163100,656433090,6390,6390,6390,6390,0
20241209,163000,656433090,6390,6390,6390,6390,0
20241209,162900,656433090,6390,6390,6390,6390,0
20241209,162800,656433090,6390,6390,6390,6390,0
20241209,162700,656433090,6390,6390,6390,6390,0
20241209,162600,656433090,6390,6390,6390,6390,0
20241209,162500,656433090,6390,6390,6390,6390,7543
20241209,162400,656433090,6390,6390,6390,6390,0
20241209,162300,656433090,6390,6390,6390,6390,0
20241209,162200,656433090,6390,6390,6390,6390,0
20241209,162100,656433090,6390,6390,6390,6390,0
20241209,162000,656433090,6390,6390,6390,6390,0
20241209,161900,656433090,6390,6390,6390,6390,0
20241209,161800,656433090,6390,6390,6390,6390,0
20241209,161700,656433090,6390,6390,6390,6390,0
20241209,161600,656433090,6390,6390,6390,6390,0
20241209,161500,656433090,6390,6390,6390,6390,0
20241209,161400,656433090,6390,6390,6390,6390,0
20241209,161300,656433090,6390,6390,6390,6390,0
20241209,161200,656433090,6390,6390,6390,6390,0
20241209,161100,656433090,6390,6390,6390,6390,0
20241209,161000,656433090,6390,6390,6390,6390,0
20241209,160900,656433090,6390,6390,6390,6390,0
20241209,160800,656433090,6390,6390,6390,6390,0
20241209,160700,656433090,6390,6390,6390,6390,0
20241209,160600,656433090,6390,6390,6390,6390,0
20241209,160500,656433090,6390,6390,6390,6390,0
20241209,160400,656433090,6390,6390,6390,6390,0
20241209,160300,656433090,6390,6390,6390,6390,0
20241209,160200,656433090,6390,6390,6390,6390,0
20241209,160100,656433090,6390,6390,6390,6390,0
20241209,160000,656433090,6390,6390,6390,6390,0
20241209,155900,656433090,6390,6390,6390,6390,0
20241209,155800,656433090,6390,6390,6390,6390,0
20241209,155700,656433090,6390,6390,6390,6390,0
20241209,155600,656433090,6390,6390,6390,6390,0
20241209,155500,656433090,6390,6390,6390,6390,7543
20241209,155400,656433090,6390,6390,6390,6390,0
20241209,155300,656433090,6390,6390,6390,6390,0
20241209,155200,656433090,6390,6390,6390,6390,0
20241209,155100,656433090,6390,6390,6390,6390,0
20241209,155000,656433090,6390,6390,6390,6390,0
20241209,154900,656433090,6390,6390,6390,6390,0
20241209,154800,656433090,6390,6390,6390,6390,0
20241209,154700,656433090,6390,6390,6390,6390,0
20241209,154600,656433090,6390,6390,6390,6390,0
20241209,154500,656433090,6390,6390,6390,6390,0
20241209,154400,656433090,6390,6390,6390,6390,0
20241209,154300,656433090,6390,6390,6390,6390,0
20241209,154200,656433090,6390,6390,6390,6390,0
20241209,154100,656433090,6390,6390,6390,6390,0
20241209,154000,656433090,6390,6390,6390,6390,0
20241209,153900,656433090,6390,6390,6390,6390,0
20241209,153800,656433090,6390,6390,6390,6390,0
20241209,153700,656433090,6390,6390,6390,6390,0
20241209,153600,656433090,6390,6390,6390,6390,0
20241209,153500,656433090,6390,6390,6390,6390,0
20241209,153400,656433090,6390,6390,6390,6390,0
20241209,153300,656433090,6390,6390,6390,6390,0
20241209,153200,656433090,6390,6390,6390,6390,0
20241209,153100,656433090,6390,6390,6390,6390,0
20241209,153000,656433090,6390,6390,6390,6390,7543
20241209,152900,608233320,6480,6480,6480,6480,0
20241209,152800,608233320,6480,6480,6480,6480,0
20241209,152700,608233320,6480,6480,6480,6480,0
20241209,152600,608233320,6480,6480,6480,6480,0
20241209,152500,608233320,6480,6480,6480,6480,0
20241209,152400,608233320,6480,6480,6480,6480,0
20241209,152300,608233320,6480,6480,6480,6480,0
20241209,152200,608233320,6480,6480,6480,6480,0
20241209,152100,608233320,6480,6480,6480,6480,0
20241209,152000,608233320,6480,6480,6480,6480,0
20241209,151900,608233320,6480,6420,6480,6420,1594
20241209,151800,597938070,6440,6420,6440,6420,108
20241209,151700,597244050,6420,6440,6440,6420,119
20241209,151600,596478070,6420,6420,6420,6420,87
20241209,151500,595919530,6420,6420,6420,6420,29
20241209,151400,595733350,6440,6440,6440,6440,0
20241209,151300,595733350,6440,6440,6440,6440,0
20241209,151200,595733350,6440,6440,6440,6440,1
20241209,151100,595726910,6410,6420,6440,6410,260
20241209,151000,594058460,6440,6430,6440,6430,95
20241209,150900,593447500,6440,6440,6440,6440,316
20241209,150800,591412460,6440,6440,6440,6430,42
20241209,150700,591142060,6430,6430,6440,6430,250
20241209,150600,589534500,6430,6430,6430,6420,253
20241209,150500,587909610,6430,6430,6430,6430,0
20241209,150400,587909610,6430,6430,6430,6420,8
20241209,150300,587858220,6420,6410,6420,6410,142
20241209,150200,586947080,6420,6420,6420,6420,0
20241209,150100,586947080,6420,6420,6420,6420,15
20241209,150000,586850780,6410,6410,6410,6410,15
20241209,145900,586754630,6420,6420,6420,6420,0
20241209,145800,586754630,6420,6420,6420,6420,46
20241209,145700,586459310,6420,6420,6420,6420,1
20241209,145600,586452890,6420,6420,6420,6420,66
20241209,145500,586029170,6420,6420,6420,6420,1
20241209,145400,586022750,6420,6420,6420,6410,53
20241209,145300,585682980,6420,6420,6420,6420,0
20241209,145200,585682980,6420,6420,6420,6420,3
20241209,145100,585663720,6400,6400,6400,6400,152
20241209,145000,584690920,6400,6400,6400,6400,0
20241209,144900,584690920,6400,6400,6400,6400,820
20241209,144800,579442920,6400,6400,6400,6400,105
20241209,144700,578770920,6400,6400,6400,6400,0
20241209,144600,578770920,6400,6400,6400,6400,44
20241209,144500,578489320,6420,6420,6420,6420,0
20241209,144400,578489320,6420,6420,6420,6420,0
20241209,144300,578489320,6420,6420,6420,6400,165
20241209,144200,577431060,6420,6420,6420,6420,1
20241209,144100,577424640,6410,6420,6420,6410,1440
20241209,144000,568193690,6430,6430,6430,6430,0
20241209,143900,568193690,6430,6430,6430,6430,2
20241209,143800,568180830,6420,6420,6420,6420,250
20241209,143700,566575830,6420,6420,6420,6420,200
20241209,143600,565291830,6420,6420,6420,6420,1
20241209,143500,565285410,6420,6430,6430,6420,214
20241209,143400,563909510,6430,6430,6430,6430,0
20241209,143300,563909510,6430,6430,6430,6430,0
20241209,143200,563909510,6430,6430,6430,6430,101
20241209,143100,563260080,6450,6450,6450,6450,0
20241209,143000,563260080,6450,6450,6450,6450,0
20241209,142900,563260080,6450,6430,6450,6430,397
20241209,142800,560702370,6420,6400,6420,6400,597
20241209,142700,556877810,6410,6410,6410,6410,832
20241209,142600,551544690,6420,6420,6420,6420,50
20241209,142500,551223690,6410,6420,6420,6410,62
20241209,142400,550826050,6420,6420,6420,6420,0
20241209,142300,550826050,6420,6420,6420,6420,411
20241209,142200,548187430,6420,6420,6420,6420,0
20241209,142100,548187430,6420,6420,6420,6420,0
20241209,142000,548187430,6420,6420,6420,6420,150
20241209,141900,547224430,6430,6420,6430,6420,69
20241209,141800,546781250,6440,6440,6440,6440,0
20241209,141700,546781250,6440,6440,6440,6440,0
20241209,141600,546781250,6440,6440,6440,6440,20
20241209,141500,546652450,6440,6440,6440,6440,10
20241209,141400,546588050,6440,6440,6440,6440,4
20241209,141300,546562290,6420,6420,6420,6420,0
20241209,141200,546562290,6420,6420,6420,6420,0
20241209,141100,546562290,6420,6420,6420,6420,0
20241209,141000,546562290,6420,6420,6420,6420,0
20241209,140900,546562290,6420,6420,6420,6420,48
20241209,140800,546254130,6430,6430,6430,6430,2
20241209,140700,546241270,6430,6430,6430,6430,0
20241209,140600,546241270,6430,6430,6430,6430,94
20241209,140500,545636850,6430,6420,6430,6420,280
20241209,140400,543837250,6430,6430,6430,6430,0
20241209,140300,543837250,6430,6430,6430,6430,0
20241209,140200,543837250,6430,6430,6430,6430,0
20241209,140100,543837250,6430,6430,6430,6430,10
20241209,140000,543772950,6450,6450,6450,6450,0
20241209,135900,543772950,6450,6450,6450,6450,0
20241209,135800,543772950,6450,6440,6450,6440,500
20241209,135700,540551050,6450,6450,6450,6450,0
20241209,135600,540551050,6450,6450,6450,6450,0
20241209,135500,540551050,6450,6450,6450,6450,1
20241209,135400,540544600,6440,6440,6440,6440,0
20241209,135300,540544600,6440,6440,6440,6440,10
20241209,135200,540480200,6450,6440,6450,6440,320
20241209,135100,538417600,6450,6450,6450,6450,0
20241209,135000,538417600,6450,6450,6450,6450,0
20241209,134900,538417600,6450,6450,6450,6450,5
20241209,134800,538385350,6450,6450,6450,6450,1
20241209,134700,538378900,6410,6410,6410,6410,0
20241209,134600,538378900,6410,6410,6410,6410,0
20241209,134500,538378900,6410,6410,6410,6410,0
20241209,134400,538378900,6410,6410,6410,6410,150
20241209,134300,537417400,6410,6410,6410,6410,90
20241209,134200,536840500,6410,6410,6410,6410,0
20241209,134100,536840500,6410,6410,6410,6410,1881
20241209,134000,524783290,6430,6430,6430,6430,10
20241209,133900,524718990,6410,6410,6410,6410,1173
20241209,133800,517200060,6410,6410,6410,6410,50
20241209,133700,516879560,6410,6410,6410,6410,20
20241209,133600,516751360,6400,6400,6400,6400,0
20241209,133500,516751360,6400,6400,6400,6400,0
20241209,133400,516751360,6400,6400,6400,6400,0
20241209,133300,516751360,6400,6420,6420,6400,750
20241209,133200,511951210,6440,6440,6440,6440,0
20241209,133100,511951210,6440,6440,6440,6440,0
20241209,133000,511951210,6440,6440,6440,6440,0
20241209,132900,511951210,6440,6440,6440,6440,50
20241209,132800,511629210,6440,6440,6440,6440,0
20241209,132700,511629210,6440,6440,6440,6440,2
20241209,132600,511616330,6440,6440,6440,6440,835
20241209,132500,506238930,6440,6440,6440,6440,11
20241209,132400,506168090,6440,6440,6440,6440,0
20241209,132300,506168090,6440,6420,6440,6410,71
20241209,132200,505712540,6430,6440,6440,6430,568
20241209,132100,502054900,6440,6440,6440,6440,0
20241209,132000,502054900,6440,6440,6440,6440,17
20241209,131900,501945420,6420,6420,6420,6420,2
20241209,131800,501932580,6420,6420,6420,6420,25
20241209,131700,501772080,6420,6420,6420,6420,12
20241209,131600,501695040,6420,6410,6420,6410,447
20241209,131500,498826320,6410,6410,6410,6410,0
20241209,131400,498826320,6410,6410,6410,6410,1
20241209,131300,498819910,6390,6390,6390,6390,78
20241209,131200,498321490,6400,6420,6420,6400,2504
20241209,131100,482295630,6410,6410,6410,6410,367
20241209,131000,479943160,6400,6410,6410,6400,13
20241209,130900,479859930,6400,6400,6400,6400,102
20241209,130800,479207130,6400,6410,6410,6390,2109
20241209,130700,465729700,6400,6400,6400,6400,0
20241209,130600,465729700,6400,6400,6400,6400,130
20241209,130500,464897700,6410,6410,6410,6410,18
20241209,130400,464782320,6410,6410,6410,6410,402
20241209,130300,462205500,6440,6440,6440,6440,100
20241209,130200,461561500,6400,6430,6430,6400,8168
20241209,130100,409189140,6430,6430,6430,6430,0
20241209,130000,409189140,6430,6430,6430,6430,50
20241209,125900,408867640,6440,6440,6440,6440,0
20241209,125800,408867640,6440,6470,6470,6440,11
20241209,125700,408796720,6440,6440,6440,6440,0
20241209,125600,408796720,6440,6440,6440,6440,5
20241209,125500,408764520,6440,6470,6470,6440,481
20241209,125400,405666350,6470,6470,6470,6470,0
20241209,125300,405666350,6470,6470,6470,6470,48
20241209,125200,405355790,6470,6470,6470,6470,1
20241209,125100,405349320,6440,6440,6440,6440,178
20241209,125000,404203000,6440,6440,6440,6440,46
20241209,124900,403906760,6470,6470,6470,6470,0
20241209,124800,403906760,6470,6470,6470,6470,2
20241209,124700,403893820,6440,6440,6440,6440,0
20241209,124600,403893820,6440,6470,6470,6440,35
20241209,124500,403668000,6470,6470,6470,6470,18
20241209,124400,403551540,6470,6470,6470,6470,0
20241209,124300,403551540,6470,6450,6470,6450,118
20241209,124200,402790420,6470,6470,6470,6470,0
20241209,124100,402790420,6470,6470,6470,6470,0
20241209,124000,402790420,6470,6470,6470,6470,0
20241209,123900,402790420,6470,6470,6470,6470,2
20241209,123800,402777480,6470,6470,6470,6470,0
20241209,123700,402777480,6470,6470,6470,6470,0
20241209,123600,402777480,6470,6470,6470,6470,300
20241209,123500,400836480,6470,6470,6470,6470,0
20241209,123400,400836480,6470,6470,6470,6470,2
20241209,123300,400823540,6430,6430,6430,6430,0
20241209,123200,400823540,6430,6440,6440,6430,692
20241209,123100,396370750,6440,6450,6450,6440,102
20241209,123000,395713860,6470,6470,6470,6470,0
20241209,122900,395713860,6470,6470,6470,6470,1
20241209,122800,395707390,6450,6450,6450,6450,14
20241209,122700,395617090,6450,6450,6450,6450,0
20241209,122600,395617090,6450,6450,6450,6450,100
20241209,122500,394972090,6460,6460,6460,6460,0
20241209,122400,394972090,6460,6450,6470,6450,13
20241209,122300,394888180,6450,6450,6450,6450,0
20241209,122200,394888180,6450,6450,6450,6450,5
20241209,122100,394855930,6470,6470,6470,6470,0
20241209,122000,394855930,6470,6470,6470,6470,12
20241209,121900,394778290,6460,6470,6470,6460,6
20241209,121800,394739510,6450,6450,6450,6450,0
20241209,121700,394739510,6450,6450,6450,6450,101
20241209,121600,394088060,6470,6470,6470,6470,0
20241209,121500,394088060,6470,6470,6470,6470,0
20241209,121400,394088060,6470,6470,6470,6470,1
20241209,121300,394081590,6460,6460,6460,6460,0
20241209,121200,394081590,6460,6460,6460,6460,711
20241209,121100,389488530,6460,6460,6460,6460,10
20241209,121000,389423930,6460,6460,6460,6460,1
20241209,120900,389417470,6460,6440,6460,6440,485
20241209,120800,386290320,6450,6440,6450,6440,287
20241209,120700,384439640,6450,6450,6450,6450,2
20241209,120600,384426740,6450,6450,6450,6450,46
20241209,120500,384130040,6450,6450,6450,6450,0
20241209,120400,384130040,6450,6440,6450,6440,22
20241209,120300,383988340,6440,6440,6440,6440,0
20241209,120200,383988340,6440,6450,6450,6440,46
20241209,120100,383692090,6450,6450,6450,6450,0
20241209,120000,383692090,6450,6460,6460,6450,52
20241209,115900,383356680,6450,6450,6450,6450,9
20241209,115800,383298630,6460,6460,6460,6460,0
20241209,115700,383298630,6460,6460,6460,6460,30
20241209,115600,383104830,6460,6460,6460,6460,0
20241209,115500,383104830,6460,6460,6460,6460,2
20241209,115400,383091910,6430,6430,6430,6430,50
20241209,115300,382770410,6430,6430,6430,6430,0
20241209,115200,382770410,6430,6430,6430,6430,0
20241209,115100,382770410,6430,6430,6430,6430,21
20241209,115000,382635380,6460,6460,6460,6460,3
20241209,114900,382616000,6440,6440,6440,6440,0
20241209,114800,382616000,6440,6440,6440,6440,0
20241209,114700,382616000,6440,6450,6450,6440,47
20241209,114600,382313160,6450,6450,6450,6450,12
20241209,114500,382235760,6450,6450,6450,6450,2
20241209,114400,382222860,6480,6480,6480,6480,0
20241209,114300,382222860,6480,6480,6480,6480,0
20241209,114200,382222860,6480,6480,6480,6480,101
20241209,114100,381568380,6480,6440,6480,6440,4
20241209,114000,381542500,6480,6480,6480,6480,2
20241209,113900,381529540,6480,6480,6480,6480,0
20241209,113800,381529540,6480,6480,6480,6480,0
20241209,113700,381529540,6480,6480,6480,6480,50
20241209,113600,381205540,6480,6480,6480,6480,0
20241209,113500,381205540,6480,6470,6480,6470,9
20241209,113400,381147240,6480,6460,6480,6430,2506
20241209,113300,365005930,6480,6480,6480,6480,200
20241209,113200,363709930,6440,6440,6440,6440,0
20241209,113100,363709930,6440,6440,6440,6440,10
20241209,113000,363645530,6440,6480,6480,6440,201
20241209,112900,362351050,6440,6440,6440,6440,0
20241209,112800,362351050,6440,6440,6440,6440,0
20241209,112700,362351050,6440,6440,6440,6440,51
20241209,112600,362022610,6440,6480,6480,6440,437
20241209,112500,359192250,6440,6440,6440,6440,170
20241209,112400,358097450,6450,6460,6460,6450,1388
20241209,112300,349144250,6490,6490,6490,6490,10
20241209,112200,349079350,6490,6490,6490,6490,0
20241209,112100,349079350,6490,6490,6490,6490,2
20241209,112000,349066370,6460,6460,6460,6460,500
20241209,111900,345836370,6460,6460,6460,6460,26
20241209,111800,345668410,6460,6460,6460,6460,234
20241209,111700,344156770,6470,6480,6480,6470,510
20241209,111600,340854900,6490,6490,6490,6490,1
20241209,111500,340848410,6480,6480,6480,6480,50
20241209,111400,340524410,6480,6480,6480,6480,0
20241209,111300,340524410,6480,6480,6480,6480,11
20241209,111200,340453130,6480,6480,6480,6480,546
20241209,111100,336915050,6500,6500,6500,6500,2
20241209,111000,336902050,6480,6480,6480,6480,0
20241209,110900,336902050,6480,6480,6480,6480,0
20241209,110800,336902050,6480,6480,6480,6480,50
20241209,110700,336578050,6500,6500,6500,6500,0
20241209,110600,336578050,6500,6480,6500,6480,68
20241209,110500,336137370,6490,6490,6490,6490,0
20241209,110400,336137370,6490,6500,6500,6490,50
20241209,110300,335812860,6510,6510,6510,6510,0
20241209,110200,335812860,6510,6510,6510,6510,0
20241209,110100,335812860,6510,6510,6510,6510,1
20241209,110000,335806350,6500,6500,6500,6500,3
20241209,105900,335786850,6500,6500,6500,6500,0
20241209,105800,335786850,6500,6500,6500,6500,0
20241209,105700,335786850,6500,6500,6500,6500,1000
20241209,105600,329286850,6500,6500,6500,6500,2
20241209,105500,329273850,6490,6490,6490,6490,10
20241209,105400,329208950,6480,6480,6480,6480,106
20241209,105300,328522070,6480,6480,6480,6480,229
20241209,105200,327038150,6500,6500,6500,6500,20
20241209,105100,326908150,6500,6480,6500,6480,37
20241209,105000,326667750,6480,6480,6480,6480,0
20241209,104900,326667750,6480,6480,6480,6480,0
20241209,104800,326667750,6480,6480,6480,6480,0
20241209,104700,326667750,6480,6490,6490,6480,126
20241209,104600,325851220,6480,6480,6480,6480,244
20241209,104500,324270100,6480,6490,6490,6480,159
20241209,104400,323239770,6500,6500,6500,6500,12
20241209,104300,323161770,6500,6500,6500,6500,80
20241209,104200,322641770,6500,6510,6510,6500,24
20241209,104100,322485750,6490,6490,6490,6490,26
20241209,104000,322317010,6500,6500,6500,6500,207
20241209,103900,320971510,6500,6500,6500,6500,922
20241209,103800,314978510,6500,6480,6500,6480,6
20241209,103700,314939530,6490,6500,6500,6490,5
20241209,103600,314907060,6500,6490,6500,6480,122
20241209,103500,314116020,6490,6490,6490,6490,100
20241209,103400,313467020,6490,6490,6490,6490,0
20241209,103300,313467020,6490,6490,6490,6490,0
20241209,103200,313467020,6490,6490,6490,6490,7
20241209,103100,313421590,6470,6470,6470,6470,5
20241209,103000,313389240,6490,6490,6490,6490,30
20241209,102900,313194540,6470,6470,6470,6470,321
20241209,102800,311117670,6470,6470,6470,6460,25
20241209,102700,310955970,6470,6450,6470,6440,48
20241209,102600,310646750,6440,6470,6470,6440,316
20241209,102500,308610360,6430,6510,6510,6430,8000
20241209,102400,257018180,6530,6530,6530,6530,105
20241209,102300,256332530,6530,6530,6530,6530,0
20241209,102200,256332530,6530,6530,6530,6530,2
20241209,102100,256319470,6530,6530,6530,6530,63
20241209,102000,255908080,6500,6500,6500,6500,1
20241209,101900,255901580,6510,6520,6520,6510,91
20241209,101800,255309160,6530,6520,6530,6510,5
20241209,101700,255276580,6530,6530,6530,6530,202
20241209,101600,253957520,6530,6530,6530,6530,3
20241209,101500,253937930,6510,6510,6510,6510,0
20241209,101400,253937930,6510,6510,6510,6500,772
20241209,101300,248919440,6520,6520,6530,6520,387
20241209,101200,246394980,6490,6520,6520,6490,370
20241209,101100,243984020,6520,6520,6520,6520,1
20241209,101000,243977500,6500,6500,6500,6500,391
20241209,100900,241436000,6510,6510,6510,6510,1
20241209,100800,241429490,6520,6520,6520,6520,16
20241209,100700,241325170,6520,6520,6520,6520,306
20241209,100600,239330050,6510,6510,6510,6510,5
20241209,100500,239297500,6520,6520,6520,6520,2
20241209,100400,239284460,6490,6500,6500,6490,1918
20241209,100300,226817490,6520,6520,6520,6510,24
20241209,100200,226661220,6520,6510,6520,6510,27
20241209,100100,226485390,6510,6510,6510,6510,23
20241209,100000,226335660,6510,6510,6510,6510,2
20241209,095900,226322640,6510,6510,6510,6510,1
20241209,095800,226316130,6510,6500,6510,6500,648
20241209,095700,222098710,6470,6500,6500,6470,16
20241209,095600,221995130,6480,6480,6480,6480,0
20241209,095500,221995130,6480,6470,6480,6470,154
20241209,095400,220997340,6460,6460,6460,6460,812
20241209,095300,215751820,6460,6490,6490,6460,247
20241209,095200,214153890,6490,6490,6490,6490,0
20241209,095100,214153890,6490,6510,6510,6490,52
20241209,095000,213816390,6490,6490,6490,6490,5
20241209,094900,213783940,6490,6490,6490,6490,740
20241209,094800,208981340,6500,6500,6500,6500,256
20241209,094700,207317340,6500,6500,6500,6500,95
20241209,094600,206699840,6490,6490,6490,6490,157
20241209,094500,205680910,6490,6490,6490,6490,24
20241209,094400,205525150,6490,6490,6490,6490,0
20241209,094300,205525150,6490,6480,6490,6470,219
20241209,094200,204106860,6480,6480,6480,6480,573
20241209,094100,200393820,6450,6450,6450,6450,10
20241209,094000,200329320,6470,6470,6470,6440,695
20241209,093900,195835620,6450,6440,6450,6430,301
20241209,093800,193900020,6470,6470,6470,6470,4
20241209,093700,193874140,6430,6440,6470,6430,273
20241209,093600,192115750,6470,6470,6470,6470,10
20241209,093500,192051050,6470,6470,6470,6470,0
20241209,093400,192051050,6470,6450,6470,6450,836
20241209,093300,186643330,6450,6450,6450,6450,8
20241209,093200,186591730,6450,6440,6450,6440,211
20241209,093100,185232080,6450,6430,6450,6400,358
20241209,093000,182938070,6430,6430,6430,6430,1
20241209,092900,182931640,6430,6430,6480,6430,356
20241209,092800,180641320,6440,6430,6440,6410,678
20241209,092700,176278270,6430,6410,6430,6410,550
20241209,092600,172750770,6410,6410,6420,6410,538
20241209,092500,169301690,6430,6440,6440,6400,3872
20241209,092400,144414660,6440,6490,6490,6440,2282
20241209,092300,129712330,6450,6460,6460,6440,139
20241209,092200,128815850,6450,6450,6450,6450,0
20241209,092100,128815850,6450,6480,6480,6450,850
20241209,092000,123328780,6480,6470,6480,6460,294
20241209,091900,121429240,6490,6510,6510,6480,12
20241209,091800,121351440,6510,6510,6510,6510,0
20241209,091700,121351440,6510,6510,6510,6510,5
20241209,091600,121318890,6500,6520,6520,6470,2245
20241209,091500,106724890,6510,6520,6520,6510,50
20241209,091400,106399270,6540,6540,6540,6540,2
20241209,091300,106386190,6530,6520,6530,6520,569
20241209,091200,102674810,6520,6520,6520,6520,201
20241209,091100,101364290,6530,6550,6550,6530,308
20241209,091000,99352890,6560,6560,6560,6560,1
20241209,090900,99346330,6500,6520,6560,6500,764
20241209,090800,94368530,6520,6490,6590,6490,2479
20241209,090700,78238130,6440,6470,6490,6440,2515
20241209,090600,61941460,6430,6430,6430,6430,96
20241209,090500,61324180,6420,6420,6470,6420,1382
20241209,090400,52451590,6420,6450,6480,6420,2113
20241209,090300,38861460,6480,6500,6510,6450,387
20241209,090200,36362830,6500,6530,6530,6460,2550
20241209,090100,19768730,6550,6560,6560,6550,113
20241209,090000,19027720,6560,6650,6650,6560,2862
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 195500 656433090 6390 6390 6390 6390 7543
3 20241209 195400 656433090 6390 6390 6390 6390 0
4 20241209 195300 656433090 6390 6390 6390 6390 0
5 20241209 195200 656433090 6390 6390 6390 6390 0
6 20241209 195100 656433090 6390 6390 6390 6390 0
7 20241209 195000 656433090 6390 6390 6390 6390 0
8 20241209 194900 656433090 6390 6390 6390 6390 0
9 20241209 194800 656433090 6390 6390 6390 6390 0
10 20241209 194700 656433090 6390 6390 6390 6390 0
11 20241209 194600 656433090 6390 6390 6390 6390 0
12 20241209 194500 656433090 6390 6390 6390 6390 0
13 20241209 194400 656433090 6390 6390 6390 6390 0
14 20241209 194300 656433090 6390 6390 6390 6390 0
15 20241209 194200 656433090 6390 6390 6390 6390 0
16 20241209 194100 656433090 6390 6390 6390 6390 0
17 20241209 194000 656433090 6390 6390 6390 6390 0
18 20241209 193900 656433090 6390 6390 6390 6390 0
19 20241209 193800 656433090 6390 6390 6390 6390 0
20 20241209 193700 656433090 6390 6390 6390 6390 0
21 20241209 193600 656433090 6390 6390 6390 6390 0
22 20241209 193500 656433090 6390 6390 6390 6390 0
23 20241209 193400 656433090 6390 6390 6390 6390 0
24 20241209 193300 656433090 6390 6390 6390 6390 0
25 20241209 193200 656433090 6390 6390 6390 6390 0
26 20241209 193100 656433090 6390 6390 6390 6390 0
27 20241209 193000 656433090 6390 6390 6390 6390 0
28 20241209 192900 656433090 6390 6390 6390 6390 0
29 20241209 192800 656433090 6390 6390 6390 6390 0
30 20241209 192700 656433090 6390 6390 6390 6390 0
31 20241209 192600 656433090 6390 6390 6390 6390 0
32 20241209 192500 656433090 6390 6390 6390 6390 7543
33 20241209 192400 656433090 6390 6390 6390 6390 0
34 20241209 192300 656433090 6390 6390 6390 6390 0
35 20241209 192200 656433090 6390 6390 6390 6390 0
36 20241209 192100 656433090 6390 6390 6390 6390 0
37 20241209 192000 656433090 6390 6390 6390 6390 0
38 20241209 191900 656433090 6390 6390 6390 6390 0
39 20241209 191800 656433090 6390 6390 6390 6390 0
40 20241209 191700 656433090 6390 6390 6390 6390 0
41 20241209 191600 656433090 6390 6390 6390 6390 0
42 20241209 191500 656433090 6390 6390 6390 6390 0
43 20241209 191400 656433090 6390 6390 6390 6390 0
44 20241209 191300 656433090 6390 6390 6390 6390 0
45 20241209 191200 656433090 6390 6390 6390 6390 0
46 20241209 191100 656433090 6390 6390 6390 6390 0
47 20241209 191000 656433090 6390 6390 6390 6390 0
48 20241209 190900 656433090 6390 6390 6390 6390 0
49 20241209 190800 656433090 6390 6390 6390 6390 0
50 20241209 190700 656433090 6390 6390 6390 6390 0
51 20241209 190600 656433090 6390 6390 6390 6390 0
52 20241209 190500 656433090 6390 6390 6390 6390 0
53 20241209 190400 656433090 6390 6390 6390 6390 0
54 20241209 190300 656433090 6390 6390 6390 6390 0
55 20241209 190200 656433090 6390 6390 6390 6390 0
56 20241209 190100 656433090 6390 6390 6390 6390 0
57 20241209 190000 656433090 6390 6390 6390 6390 0
58 20241209 185900 656433090 6390 6390 6390 6390 0
59 20241209 185800 656433090 6390 6390 6390 6390 0
60 20241209 185700 656433090 6390 6390 6390 6390 0
61 20241209 185600 656433090 6390 6390 6390 6390 0
62 20241209 185500 656433090 6390 6390 6390 6390 7543
63 20241209 185400 656433090 6390 6390 6390 6390 0
64 20241209 185300 656433090 6390 6390 6390 6390 0
65 20241209 185200 656433090 6390 6390 6390 6390 0
66 20241209 185100 656433090 6390 6390 6390 6390 0
67 20241209 185000 656433090 6390 6390 6390 6390 0
68 20241209 184900 656433090 6390 6390 6390 6390 0
69 20241209 184800 656433090 6390 6390 6390 6390 0
70 20241209 184700 656433090 6390 6390 6390 6390 0
71 20241209 184600 656433090 6390 6390 6390 6390 0
72 20241209 184500 656433090 6390 6390 6390 6390 0
73 20241209 184400 656433090 6390 6390 6390 6390 0
74 20241209 184300 656433090 6390 6390 6390 6390 0
75 20241209 184200 656433090 6390 6390 6390 6390 0
76 20241209 184100 656433090 6390 6390 6390 6390 0
77 20241209 184000 656433090 6390 6390 6390 6390 0
78 20241209 183900 656433090 6390 6390 6390 6390 0
79 20241209 183800 656433090 6390 6390 6390 6390 0
80 20241209 183700 656433090 6390 6390 6390 6390 0
81 20241209 183600 656433090 6390 6390 6390 6390 0
82 20241209 183500 656433090 6390 6390 6390 6390 0
83 20241209 183400 656433090 6390 6390 6390 6390 0
84 20241209 183300 656433090 6390 6390 6390 6390 0
85 20241209 183200 656433090 6390 6390 6390 6390 0
86 20241209 183100 656433090 6390 6390 6390 6390 0
87 20241209 183000 656433090 6390 6390 6390 6390 0
88 20241209 182900 656433090 6390 6390 6390 6390 0
89 20241209 182800 656433090 6390 6390 6390 6390 0
90 20241209 182700 656433090 6390 6390 6390 6390 0
91 20241209 182600 656433090 6390 6390 6390 6390 0
92 20241209 182500 656433090 6390 6390 6390 6390 7543
93 20241209 182400 656433090 6390 6390 6390 6390 0
94 20241209 182300 656433090 6390 6390 6390 6390 0
95 20241209 182200 656433090 6390 6390 6390 6390 0
96 20241209 182100 656433090 6390 6390 6390 6390 0
97 20241209 182000 656433090 6390 6390 6390 6390 0
98 20241209 181900 656433090 6390 6390 6390 6390 0
99 20241209 181800 656433090 6390 6390 6390 6390 0
100 20241209 181700 656433090 6390 6390 6390 6390 0
101 20241209 181600 656433090 6390 6390 6390 6390 0
102 20241209 181500 656433090 6390 6390 6390 6390 0
103 20241209 181400 656433090 6390 6390 6390 6390 0
104 20241209 181300 656433090 6390 6390 6390 6390 0
105 20241209 181200 656433090 6390 6390 6390 6390 0
106 20241209 181100 656433090 6390 6390 6390 6390 0
107 20241209 181000 656433090 6390 6390 6390 6390 0
108 20241209 180900 656433090 6390 6390 6390 6390 0
109 20241209 180800 656433090 6390 6390 6390 6390 0
110 20241209 180700 656433090 6390 6390 6390 6390 0
111 20241209 180600 656433090 6390 6390 6390 6390 0
112 20241209 180500 656433090 6390 6390 6390 6390 0
113 20241209 180400 656433090 6390 6390 6390 6390 0
114 20241209 180300 656433090 6390 6390 6390 6390 0
115 20241209 180200 656433090 6390 6390 6390 6390 0
116 20241209 180100 656433090 6390 6390 6390 6390 0
117 20241209 180000 656433090 6390 6390 6390 6390 0
118 20241209 175900 656433090 6390 6390 6390 6390 0
119 20241209 175800 656433090 6390 6390 6390 6390 0
120 20241209 175700 656433090 6390 6390 6390 6390 0
121 20241209 175600 656433090 6390 6390 6390 6390 0
122 20241209 175500 656433090 6390 6390 6390 6390 7543
123 20241209 175400 656433090 6390 6390 6390 6390 0
124 20241209 175300 656433090 6390 6390 6390 6390 0
125 20241209 175200 656433090 6390 6390 6390 6390 0
126 20241209 175100 656433090 6390 6390 6390 6390 0
127 20241209 175000 656433090 6390 6390 6390 6390 0
128 20241209 174900 656433090 6390 6390 6390 6390 0
129 20241209 174800 656433090 6390 6390 6390 6390 0
130 20241209 174700 656433090 6390 6390 6390 6390 0
131 20241209 174600 656433090 6390 6390 6390 6390 0
132 20241209 174500 656433090 6390 6390 6390 6390 0
133 20241209 174400 656433090 6390 6390 6390 6390 0
134 20241209 174300 656433090 6390 6390 6390 6390 0
135 20241209 174200 656433090 6390 6390 6390 6390 0
136 20241209 174100 656433090 6390 6390 6390 6390 0
137 20241209 174000 656433090 6390 6390 6390 6390 0
138 20241209 173900 656433090 6390 6390 6390 6390 0
139 20241209 173800 656433090 6390 6390 6390 6390 0
140 20241209 173700 656433090 6390 6390 6390 6390 0
141 20241209 173600 656433090 6390 6390 6390 6390 0
142 20241209 173500 656433090 6390 6390 6390 6390 0
143 20241209 173400 656433090 6390 6390 6390 6390 0
144 20241209 173300 656433090 6390 6390 6390 6390 0
145 20241209 173200 656433090 6390 6390 6390 6390 0
146 20241209 173100 656433090 6390 6390 6390 6390 0
147 20241209 173000 656433090 6390 6390 6390 6390 0
148 20241209 172900 656433090 6390 6390 6390 6390 0
149 20241209 172800 656433090 6390 6390 6390 6390 0
150 20241209 172700 656433090 6390 6390 6390 6390 0
151 20241209 172600 656433090 6390 6390 6390 6390 0
152 20241209 172500 656433090 6390 6390 6390 6390 7543
153 20241209 172400 656433090 6390 6390 6390 6390 0
154 20241209 172300 656433090 6390 6390 6390 6390 0
155 20241209 172200 656433090 6390 6390 6390 6390 0
156 20241209 172100 656433090 6390 6390 6390 6390 0
157 20241209 172000 656433090 6390 6390 6390 6390 0
158 20241209 171900 656433090 6390 6390 6390 6390 0
159 20241209 171800 656433090 6390 6390 6390 6390 0
160 20241209 171700 656433090 6390 6390 6390 6390 0
161 20241209 171600 656433090 6390 6390 6390 6390 0
162 20241209 171500 656433090 6390 6390 6390 6390 0
163 20241209 171400 656433090 6390 6390 6390 6390 0
164 20241209 171300 656433090 6390 6390 6390 6390 0
165 20241209 171200 656433090 6390 6390 6390 6390 0
166 20241209 171100 656433090 6390 6390 6390 6390 0
167 20241209 171000 656433090 6390 6390 6390 6390 0
168 20241209 170900 656433090 6390 6390 6390 6390 0
169 20241209 170800 656433090 6390 6390 6390 6390 0
170 20241209 170700 656433090 6390 6390 6390 6390 0
171 20241209 170600 656433090 6390 6390 6390 6390 0
172 20241209 170500 656433090 6390 6390 6390 6390 0
173 20241209 170400 656433090 6390 6390 6390 6390 0
174 20241209 170300 656433090 6390 6390 6390 6390 0
175 20241209 170200 656433090 6390 6390 6390 6390 0
176 20241209 170100 656433090 6390 6390 6390 6390 0
177 20241209 170000 656433090 6390 6390 6390 6390 0
178 20241209 165900 656433090 6390 6390 6390 6390 0
179 20241209 165800 656433090 6390 6390 6390 6390 0
180 20241209 165700 656433090 6390 6390 6390 6390 0
181 20241209 165600 656433090 6390 6390 6390 6390 0
182 20241209 165500 656433090 6390 6390 6390 6390 7543
183 20241209 165400 656433090 6390 6390 6390 6390 0
184 20241209 165300 656433090 6390 6390 6390 6390 0
185 20241209 165200 656433090 6390 6390 6390 6390 0
186 20241209 165100 656433090 6390 6390 6390 6390 0
187 20241209 165000 656433090 6390 6390 6390 6390 0
188 20241209 164900 656433090 6390 6390 6390 6390 0
189 20241209 164800 656433090 6390 6390 6390 6390 0
190 20241209 164700 656433090 6390 6390 6390 6390 0
191 20241209 164600 656433090 6390 6390 6390 6390 0
192 20241209 164500 656433090 6390 6390 6390 6390 0
193 20241209 164400 656433090 6390 6390 6390 6390 0
194 20241209 164300 656433090 6390 6390 6390 6390 0
195 20241209 164200 656433090 6390 6390 6390 6390 0
196 20241209 164100 656433090 6390 6390 6390 6390 0
197 20241209 164000 656433090 6390 6390 6390 6390 0
198 20241209 163900 656433090 6390 6390 6390 6390 0
199 20241209 163800 656433090 6390 6390 6390 6390 0
200 20241209 163700 656433090 6390 6390 6390 6390 0
201 20241209 163600 656433090 6390 6390 6390 6390 0
202 20241209 163500 656433090 6390 6390 6390 6390 0
203 20241209 163400 656433090 6390 6390 6390 6390 0
204 20241209 163300 656433090 6390 6390 6390 6390 0
205 20241209 163200 656433090 6390 6390 6390 6390 0
206 20241209 163100 656433090 6390 6390 6390 6390 0
207 20241209 163000 656433090 6390 6390 6390 6390 0
208 20241209 162900 656433090 6390 6390 6390 6390 0
209 20241209 162800 656433090 6390 6390 6390 6390 0
210 20241209 162700 656433090 6390 6390 6390 6390 0
211 20241209 162600 656433090 6390 6390 6390 6390 0
212 20241209 162500 656433090 6390 6390 6390 6390 7543
213 20241209 162400 656433090 6390 6390 6390 6390 0
214 20241209 162300 656433090 6390 6390 6390 6390 0
215 20241209 162200 656433090 6390 6390 6390 6390 0
216 20241209 162100 656433090 6390 6390 6390 6390 0
217 20241209 162000 656433090 6390 6390 6390 6390 0
218 20241209 161900 656433090 6390 6390 6390 6390 0
219 20241209 161800 656433090 6390 6390 6390 6390 0
220 20241209 161700 656433090 6390 6390 6390 6390 0
221 20241209 161600 656433090 6390 6390 6390 6390 0
222 20241209 161500 656433090 6390 6390 6390 6390 0
223 20241209 161400 656433090 6390 6390 6390 6390 0
224 20241209 161300 656433090 6390 6390 6390 6390 0
225 20241209 161200 656433090 6390 6390 6390 6390 0
226 20241209 161100 656433090 6390 6390 6390 6390 0
227 20241209 161000 656433090 6390 6390 6390 6390 0
228 20241209 160900 656433090 6390 6390 6390 6390 0
229 20241209 160800 656433090 6390 6390 6390 6390 0
230 20241209 160700 656433090 6390 6390 6390 6390 0
231 20241209 160600 656433090 6390 6390 6390 6390 0
232 20241209 160500 656433090 6390 6390 6390 6390 0
233 20241209 160400 656433090 6390 6390 6390 6390 0
234 20241209 160300 656433090 6390 6390 6390 6390 0
235 20241209 160200 656433090 6390 6390 6390 6390 0
236 20241209 160100 656433090 6390 6390 6390 6390 0
237 20241209 160000 656433090 6390 6390 6390 6390 0
238 20241209 155900 656433090 6390 6390 6390 6390 0
239 20241209 155800 656433090 6390 6390 6390 6390 0
240 20241209 155700 656433090 6390 6390 6390 6390 0
241 20241209 155600 656433090 6390 6390 6390 6390 0
242 20241209 155500 656433090 6390 6390 6390 6390 7543
243 20241209 155400 656433090 6390 6390 6390 6390 0
244 20241209 155300 656433090 6390 6390 6390 6390 0
245 20241209 155200 656433090 6390 6390 6390 6390 0
246 20241209 155100 656433090 6390 6390 6390 6390 0
247 20241209 155000 656433090 6390 6390 6390 6390 0
248 20241209 154900 656433090 6390 6390 6390 6390 0
249 20241209 154800 656433090 6390 6390 6390 6390 0
250 20241209 154700 656433090 6390 6390 6390 6390 0
251 20241209 154600 656433090 6390 6390 6390 6390 0
252 20241209 154500 656433090 6390 6390 6390 6390 0
253 20241209 154400 656433090 6390 6390 6390 6390 0
254 20241209 154300 656433090 6390 6390 6390 6390 0
255 20241209 154200 656433090 6390 6390 6390 6390 0
256 20241209 154100 656433090 6390 6390 6390 6390 0
257 20241209 154000 656433090 6390 6390 6390 6390 0
258 20241209 153900 656433090 6390 6390 6390 6390 0
259 20241209 153800 656433090 6390 6390 6390 6390 0
260 20241209 153700 656433090 6390 6390 6390 6390 0
261 20241209 153600 656433090 6390 6390 6390 6390 0
262 20241209 153500 656433090 6390 6390 6390 6390 0
263 20241209 153400 656433090 6390 6390 6390 6390 0
264 20241209 153300 656433090 6390 6390 6390 6390 0
265 20241209 153200 656433090 6390 6390 6390 6390 0
266 20241209 153100 656433090 6390 6390 6390 6390 0
267 20241209 153000 656433090 6390 6390 6390 6390 7543
268 20241209 152900 608233320 6480 6480 6480 6480 0
269 20241209 152800 608233320 6480 6480 6480 6480 0
270 20241209 152700 608233320 6480 6480 6480 6480 0
271 20241209 152600 608233320 6480 6480 6480 6480 0
272 20241209 152500 608233320 6480 6480 6480 6480 0
273 20241209 152400 608233320 6480 6480 6480 6480 0
274 20241209 152300 608233320 6480 6480 6480 6480 0
275 20241209 152200 608233320 6480 6480 6480 6480 0
276 20241209 152100 608233320 6480 6480 6480 6480 0
277 20241209 152000 608233320 6480 6480 6480 6480 0
278 20241209 151900 608233320 6480 6420 6480 6420 1594
279 20241209 151800 597938070 6440 6420 6440 6420 108
280 20241209 151700 597244050 6420 6440 6440 6420 119
281 20241209 151600 596478070 6420 6420 6420 6420 87
282 20241209 151500 595919530 6420 6420 6420 6420 29
283 20241209 151400 595733350 6440 6440 6440 6440 0
284 20241209 151300 595733350 6440 6440 6440 6440 0
285 20241209 151200 595733350 6440 6440 6440 6440 1
286 20241209 151100 595726910 6410 6420 6440 6410 260
287 20241209 151000 594058460 6440 6430 6440 6430 95
288 20241209 150900 593447500 6440 6440 6440 6440 316
289 20241209 150800 591412460 6440 6440 6440 6430 42
290 20241209 150700 591142060 6430 6430 6440 6430 250
291 20241209 150600 589534500 6430 6430 6430 6420 253
292 20241209 150500 587909610 6430 6430 6430 6430 0
293 20241209 150400 587909610 6430 6430 6430 6420 8
294 20241209 150300 587858220 6420 6410 6420 6410 142
295 20241209 150200 586947080 6420 6420 6420 6420 0
296 20241209 150100 586947080 6420 6420 6420 6420 15
297 20241209 150000 586850780 6410 6410 6410 6410 15
298 20241209 145900 586754630 6420 6420 6420 6420 0
299 20241209 145800 586754630 6420 6420 6420 6420 46
300 20241209 145700 586459310 6420 6420 6420 6420 1
301 20241209 145600 586452890 6420 6420 6420 6420 66
302 20241209 145500 586029170 6420 6420 6420 6420 1
303 20241209 145400 586022750 6420 6420 6420 6410 53
304 20241209 145300 585682980 6420 6420 6420 6420 0
305 20241209 145200 585682980 6420 6420 6420 6420 3
306 20241209 145100 585663720 6400 6400 6400 6400 152
307 20241209 145000 584690920 6400 6400 6400 6400 0
308 20241209 144900 584690920 6400 6400 6400 6400 820
309 20241209 144800 579442920 6400 6400 6400 6400 105
310 20241209 144700 578770920 6400 6400 6400 6400 0
311 20241209 144600 578770920 6400 6400 6400 6400 44
312 20241209 144500 578489320 6420 6420 6420 6420 0
313 20241209 144400 578489320 6420 6420 6420 6420 0
314 20241209 144300 578489320 6420 6420 6420 6400 165
315 20241209 144200 577431060 6420 6420 6420 6420 1
316 20241209 144100 577424640 6410 6420 6420 6410 1440
317 20241209 144000 568193690 6430 6430 6430 6430 0
318 20241209 143900 568193690 6430 6430 6430 6430 2
319 20241209 143800 568180830 6420 6420 6420 6420 250
320 20241209 143700 566575830 6420 6420 6420 6420 200
321 20241209 143600 565291830 6420 6420 6420 6420 1
322 20241209 143500 565285410 6420 6430 6430 6420 214
323 20241209 143400 563909510 6430 6430 6430 6430 0
324 20241209 143300 563909510 6430 6430 6430 6430 0
325 20241209 143200 563909510 6430 6430 6430 6430 101
326 20241209 143100 563260080 6450 6450 6450 6450 0
327 20241209 143000 563260080 6450 6450 6450 6450 0
328 20241209 142900 563260080 6450 6430 6450 6430 397
329 20241209 142800 560702370 6420 6400 6420 6400 597
330 20241209 142700 556877810 6410 6410 6410 6410 832
331 20241209 142600 551544690 6420 6420 6420 6420 50
332 20241209 142500 551223690 6410 6420 6420 6410 62
333 20241209 142400 550826050 6420 6420 6420 6420 0
334 20241209 142300 550826050 6420 6420 6420 6420 411
335 20241209 142200 548187430 6420 6420 6420 6420 0
336 20241209 142100 548187430 6420 6420 6420 6420 0
337 20241209 142000 548187430 6420 6420 6420 6420 150
338 20241209 141900 547224430 6430 6420 6430 6420 69
339 20241209 141800 546781250 6440 6440 6440 6440 0
340 20241209 141700 546781250 6440 6440 6440 6440 0
341 20241209 141600 546781250 6440 6440 6440 6440 20
342 20241209 141500 546652450 6440 6440 6440 6440 10
343 20241209 141400 546588050 6440 6440 6440 6440 4
344 20241209 141300 546562290 6420 6420 6420 6420 0
345 20241209 141200 546562290 6420 6420 6420 6420 0
346 20241209 141100 546562290 6420 6420 6420 6420 0
347 20241209 141000 546562290 6420 6420 6420 6420 0
348 20241209 140900 546562290 6420 6420 6420 6420 48
349 20241209 140800 546254130 6430 6430 6430 6430 2
350 20241209 140700 546241270 6430 6430 6430 6430 0
351 20241209 140600 546241270 6430 6430 6430 6430 94
352 20241209 140500 545636850 6430 6420 6430 6420 280
353 20241209 140400 543837250 6430 6430 6430 6430 0
354 20241209 140300 543837250 6430 6430 6430 6430 0
355 20241209 140200 543837250 6430 6430 6430 6430 0
356 20241209 140100 543837250 6430 6430 6430 6430 10
357 20241209 140000 543772950 6450 6450 6450 6450 0
358 20241209 135900 543772950 6450 6450 6450 6450 0
359 20241209 135800 543772950 6450 6440 6450 6440 500
360 20241209 135700 540551050 6450 6450 6450 6450 0
361 20241209 135600 540551050 6450 6450 6450 6450 0
362 20241209 135500 540551050 6450 6450 6450 6450 1
363 20241209 135400 540544600 6440 6440 6440 6440 0
364 20241209 135300 540544600 6440 6440 6440 6440 10
365 20241209 135200 540480200 6450 6440 6450 6440 320
366 20241209 135100 538417600 6450 6450 6450 6450 0
367 20241209 135000 538417600 6450 6450 6450 6450 0
368 20241209 134900 538417600 6450 6450 6450 6450 5
369 20241209 134800 538385350 6450 6450 6450 6450 1
370 20241209 134700 538378900 6410 6410 6410 6410 0
371 20241209 134600 538378900 6410 6410 6410 6410 0
372 20241209 134500 538378900 6410 6410 6410 6410 0
373 20241209 134400 538378900 6410 6410 6410 6410 150
374 20241209 134300 537417400 6410 6410 6410 6410 90
375 20241209 134200 536840500 6410 6410 6410 6410 0
376 20241209 134100 536840500 6410 6410 6410 6410 1881
377 20241209 134000 524783290 6430 6430 6430 6430 10
378 20241209 133900 524718990 6410 6410 6410 6410 1173
379 20241209 133800 517200060 6410 6410 6410 6410 50
380 20241209 133700 516879560 6410 6410 6410 6410 20
381 20241209 133600 516751360 6400 6400 6400 6400 0
382 20241209 133500 516751360 6400 6400 6400 6400 0
383 20241209 133400 516751360 6400 6400 6400 6400 0
384 20241209 133300 516751360 6400 6420 6420 6400 750
385 20241209 133200 511951210 6440 6440 6440 6440 0
386 20241209 133100 511951210 6440 6440 6440 6440 0
387 20241209 133000 511951210 6440 6440 6440 6440 0
388 20241209 132900 511951210 6440 6440 6440 6440 50
389 20241209 132800 511629210 6440 6440 6440 6440 0
390 20241209 132700 511629210 6440 6440 6440 6440 2
391 20241209 132600 511616330 6440 6440 6440 6440 835
392 20241209 132500 506238930 6440 6440 6440 6440 11
393 20241209 132400 506168090 6440 6440 6440 6440 0
394 20241209 132300 506168090 6440 6420 6440 6410 71
395 20241209 132200 505712540 6430 6440 6440 6430 568
396 20241209 132100 502054900 6440 6440 6440 6440 0
397 20241209 132000 502054900 6440 6440 6440 6440 17
398 20241209 131900 501945420 6420 6420 6420 6420 2
399 20241209 131800 501932580 6420 6420 6420 6420 25
400 20241209 131700 501772080 6420 6420 6420 6420 12
401 20241209 131600 501695040 6420 6410 6420 6410 447
402 20241209 131500 498826320 6410 6410 6410 6410 0
403 20241209 131400 498826320 6410 6410 6410 6410 1
404 20241209 131300 498819910 6390 6390 6390 6390 78
405 20241209 131200 498321490 6400 6420 6420 6400 2504
406 20241209 131100 482295630 6410 6410 6410 6410 367
407 20241209 131000 479943160 6400 6410 6410 6400 13
408 20241209 130900 479859930 6400 6400 6400 6400 102
409 20241209 130800 479207130 6400 6410 6410 6390 2109
410 20241209 130700 465729700 6400 6400 6400 6400 0
411 20241209 130600 465729700 6400 6400 6400 6400 130
412 20241209 130500 464897700 6410 6410 6410 6410 18
413 20241209 130400 464782320 6410 6410 6410 6410 402
414 20241209 130300 462205500 6440 6440 6440 6440 100
415 20241209 130200 461561500 6400 6430 6430 6400 8168
416 20241209 130100 409189140 6430 6430 6430 6430 0
417 20241209 130000 409189140 6430 6430 6430 6430 50
418 20241209 125900 408867640 6440 6440 6440 6440 0
419 20241209 125800 408867640 6440 6470 6470 6440 11
420 20241209 125700 408796720 6440 6440 6440 6440 0
421 20241209 125600 408796720 6440 6440 6440 6440 5
422 20241209 125500 408764520 6440 6470 6470 6440 481
423 20241209 125400 405666350 6470 6470 6470 6470 0
424 20241209 125300 405666350 6470 6470 6470 6470 48
425 20241209 125200 405355790 6470 6470 6470 6470 1
426 20241209 125100 405349320 6440 6440 6440 6440 178
427 20241209 125000 404203000 6440 6440 6440 6440 46
428 20241209 124900 403906760 6470 6470 6470 6470 0
429 20241209 124800 403906760 6470 6470 6470 6470 2
430 20241209 124700 403893820 6440 6440 6440 6440 0
431 20241209 124600 403893820 6440 6470 6470 6440 35
432 20241209 124500 403668000 6470 6470 6470 6470 18
433 20241209 124400 403551540 6470 6470 6470 6470 0
434 20241209 124300 403551540 6470 6450 6470 6450 118
435 20241209 124200 402790420 6470 6470 6470 6470 0
436 20241209 124100 402790420 6470 6470 6470 6470 0
437 20241209 124000 402790420 6470 6470 6470 6470 0
438 20241209 123900 402790420 6470 6470 6470 6470 2
439 20241209 123800 402777480 6470 6470 6470 6470 0
440 20241209 123700 402777480 6470 6470 6470 6470 0
441 20241209 123600 402777480 6470 6470 6470 6470 300
442 20241209 123500 400836480 6470 6470 6470 6470 0
443 20241209 123400 400836480 6470 6470 6470 6470 2
444 20241209 123300 400823540 6430 6430 6430 6430 0
445 20241209 123200 400823540 6430 6440 6440 6430 692
446 20241209 123100 396370750 6440 6450 6450 6440 102
447 20241209 123000 395713860 6470 6470 6470 6470 0
448 20241209 122900 395713860 6470 6470 6470 6470 1
449 20241209 122800 395707390 6450 6450 6450 6450 14
450 20241209 122700 395617090 6450 6450 6450 6450 0
451 20241209 122600 395617090 6450 6450 6450 6450 100
452 20241209 122500 394972090 6460 6460 6460 6460 0
453 20241209 122400 394972090 6460 6450 6470 6450 13
454 20241209 122300 394888180 6450 6450 6450 6450 0
455 20241209 122200 394888180 6450 6450 6450 6450 5
456 20241209 122100 394855930 6470 6470 6470 6470 0
457 20241209 122000 394855930 6470 6470 6470 6470 12
458 20241209 121900 394778290 6460 6470 6470 6460 6
459 20241209 121800 394739510 6450 6450 6450 6450 0
460 20241209 121700 394739510 6450 6450 6450 6450 101
461 20241209 121600 394088060 6470 6470 6470 6470 0
462 20241209 121500 394088060 6470 6470 6470 6470 0
463 20241209 121400 394088060 6470 6470 6470 6470 1
464 20241209 121300 394081590 6460 6460 6460 6460 0
465 20241209 121200 394081590 6460 6460 6460 6460 711
466 20241209 121100 389488530 6460 6460 6460 6460 10
467 20241209 121000 389423930 6460 6460 6460 6460 1
468 20241209 120900 389417470 6460 6440 6460 6440 485
469 20241209 120800 386290320 6450 6440 6450 6440 287
470 20241209 120700 384439640 6450 6450 6450 6450 2
471 20241209 120600 384426740 6450 6450 6450 6450 46
472 20241209 120500 384130040 6450 6450 6450 6450 0
473 20241209 120400 384130040 6450 6440 6450 6440 22
474 20241209 120300 383988340 6440 6440 6440 6440 0
475 20241209 120200 383988340 6440 6450 6450 6440 46
476 20241209 120100 383692090 6450 6450 6450 6450 0
477 20241209 120000 383692090 6450 6460 6460 6450 52
478 20241209 115900 383356680 6450 6450 6450 6450 9
479 20241209 115800 383298630 6460 6460 6460 6460 0
480 20241209 115700 383298630 6460 6460 6460 6460 30
481 20241209 115600 383104830 6460 6460 6460 6460 0
482 20241209 115500 383104830 6460 6460 6460 6460 2
483 20241209 115400 383091910 6430 6430 6430 6430 50
484 20241209 115300 382770410 6430 6430 6430 6430 0
485 20241209 115200 382770410 6430 6430 6430 6430 0
486 20241209 115100 382770410 6430 6430 6430 6430 21
487 20241209 115000 382635380 6460 6460 6460 6460 3
488 20241209 114900 382616000 6440 6440 6440 6440 0
489 20241209 114800 382616000 6440 6440 6440 6440 0
490 20241209 114700 382616000 6440 6450 6450 6440 47
491 20241209 114600 382313160 6450 6450 6450 6450 12
492 20241209 114500 382235760 6450 6450 6450 6450 2
493 20241209 114400 382222860 6480 6480 6480 6480 0
494 20241209 114300 382222860 6480 6480 6480 6480 0
495 20241209 114200 382222860 6480 6480 6480 6480 101
496 20241209 114100 381568380 6480 6440 6480 6440 4
497 20241209 114000 381542500 6480 6480 6480 6480 2
498 20241209 113900 381529540 6480 6480 6480 6480 0
499 20241209 113800 381529540 6480 6480 6480 6480 0
500 20241209 113700 381529540 6480 6480 6480 6480 50
501 20241209 113600 381205540 6480 6480 6480 6480 0
502 20241209 113500 381205540 6480 6470 6480 6470 9
503 20241209 113400 381147240 6480 6460 6480 6430 2506
504 20241209 113300 365005930 6480 6480 6480 6480 200
505 20241209 113200 363709930 6440 6440 6440 6440 0
506 20241209 113100 363709930 6440 6440 6440 6440 10
507 20241209 113000 363645530 6440 6480 6480 6440 201
508 20241209 112900 362351050 6440 6440 6440 6440 0
509 20241209 112800 362351050 6440 6440 6440 6440 0
510 20241209 112700 362351050 6440 6440 6440 6440 51
511 20241209 112600 362022610 6440 6480 6480 6440 437
512 20241209 112500 359192250 6440 6440 6440 6440 170
513 20241209 112400 358097450 6450 6460 6460 6450 1388
514 20241209 112300 349144250 6490 6490 6490 6490 10
515 20241209 112200 349079350 6490 6490 6490 6490 0
516 20241209 112100 349079350 6490 6490 6490 6490 2
517 20241209 112000 349066370 6460 6460 6460 6460 500
518 20241209 111900 345836370 6460 6460 6460 6460 26
519 20241209 111800 345668410 6460 6460 6460 6460 234
520 20241209 111700 344156770 6470 6480 6480 6470 510
521 20241209 111600 340854900 6490 6490 6490 6490 1
522 20241209 111500 340848410 6480 6480 6480 6480 50
523 20241209 111400 340524410 6480 6480 6480 6480 0
524 20241209 111300 340524410 6480 6480 6480 6480 11
525 20241209 111200 340453130 6480 6480 6480 6480 546
526 20241209 111100 336915050 6500 6500 6500 6500 2
527 20241209 111000 336902050 6480 6480 6480 6480 0
528 20241209 110900 336902050 6480 6480 6480 6480 0
529 20241209 110800 336902050 6480 6480 6480 6480 50
530 20241209 110700 336578050 6500 6500 6500 6500 0
531 20241209 110600 336578050 6500 6480 6500 6480 68
532 20241209 110500 336137370 6490 6490 6490 6490 0
533 20241209 110400 336137370 6490 6500 6500 6490 50
534 20241209 110300 335812860 6510 6510 6510 6510 0
535 20241209 110200 335812860 6510 6510 6510 6510 0
536 20241209 110100 335812860 6510 6510 6510 6510 1
537 20241209 110000 335806350 6500 6500 6500 6500 3
538 20241209 105900 335786850 6500 6500 6500 6500 0
539 20241209 105800 335786850 6500 6500 6500 6500 0
540 20241209 105700 335786850 6500 6500 6500 6500 1000
541 20241209 105600 329286850 6500 6500 6500 6500 2
542 20241209 105500 329273850 6490 6490 6490 6490 10
543 20241209 105400 329208950 6480 6480 6480 6480 106
544 20241209 105300 328522070 6480 6480 6480 6480 229
545 20241209 105200 327038150 6500 6500 6500 6500 20
546 20241209 105100 326908150 6500 6480 6500 6480 37
547 20241209 105000 326667750 6480 6480 6480 6480 0
548 20241209 104900 326667750 6480 6480 6480 6480 0
549 20241209 104800 326667750 6480 6480 6480 6480 0
550 20241209 104700 326667750 6480 6490 6490 6480 126
551 20241209 104600 325851220 6480 6480 6480 6480 244
552 20241209 104500 324270100 6480 6490 6490 6480 159
553 20241209 104400 323239770 6500 6500 6500 6500 12
554 20241209 104300 323161770 6500 6500 6500 6500 80
555 20241209 104200 322641770 6500 6510 6510 6500 24
556 20241209 104100 322485750 6490 6490 6490 6490 26
557 20241209 104000 322317010 6500 6500 6500 6500 207
558 20241209 103900 320971510 6500 6500 6500 6500 922
559 20241209 103800 314978510 6500 6480 6500 6480 6
560 20241209 103700 314939530 6490 6500 6500 6490 5
561 20241209 103600 314907060 6500 6490 6500 6480 122
562 20241209 103500 314116020 6490 6490 6490 6490 100
563 20241209 103400 313467020 6490 6490 6490 6490 0
564 20241209 103300 313467020 6490 6490 6490 6490 0
565 20241209 103200 313467020 6490 6490 6490 6490 7
566 20241209 103100 313421590 6470 6470 6470 6470 5
567 20241209 103000 313389240 6490 6490 6490 6490 30
568 20241209 102900 313194540 6470 6470 6470 6470 321
569 20241209 102800 311117670 6470 6470 6470 6460 25
570 20241209 102700 310955970 6470 6450 6470 6440 48
571 20241209 102600 310646750 6440 6470 6470 6440 316
572 20241209 102500 308610360 6430 6510 6510 6430 8000
573 20241209 102400 257018180 6530 6530 6530 6530 105
574 20241209 102300 256332530 6530 6530 6530 6530 0
575 20241209 102200 256332530 6530 6530 6530 6530 2
576 20241209 102100 256319470 6530 6530 6530 6530 63
577 20241209 102000 255908080 6500 6500 6500 6500 1
578 20241209 101900 255901580 6510 6520 6520 6510 91
579 20241209 101800 255309160 6530 6520 6530 6510 5
580 20241209 101700 255276580 6530 6530 6530 6530 202
581 20241209 101600 253957520 6530 6530 6530 6530 3
582 20241209 101500 253937930 6510 6510 6510 6510 0
583 20241209 101400 253937930 6510 6510 6510 6500 772
584 20241209 101300 248919440 6520 6520 6530 6520 387
585 20241209 101200 246394980 6490 6520 6520 6490 370
586 20241209 101100 243984020 6520 6520 6520 6520 1
587 20241209 101000 243977500 6500 6500 6500 6500 391
588 20241209 100900 241436000 6510 6510 6510 6510 1
589 20241209 100800 241429490 6520 6520 6520 6520 16
590 20241209 100700 241325170 6520 6520 6520 6520 306
591 20241209 100600 239330050 6510 6510 6510 6510 5
592 20241209 100500 239297500 6520 6520 6520 6520 2
593 20241209 100400 239284460 6490 6500 6500 6490 1918
594 20241209 100300 226817490 6520 6520 6520 6510 24
595 20241209 100200 226661220 6520 6510 6520 6510 27
596 20241209 100100 226485390 6510 6510 6510 6510 23
597 20241209 100000 226335660 6510 6510 6510 6510 2
598 20241209 095900 226322640 6510 6510 6510 6510 1
599 20241209 095800 226316130 6510 6500 6510 6500 648
600 20241209 095700 222098710 6470 6500 6500 6470 16
601 20241209 095600 221995130 6480 6480 6480 6480 0
602 20241209 095500 221995130 6480 6470 6480 6470 154
603 20241209 095400 220997340 6460 6460 6460 6460 812
604 20241209 095300 215751820 6460 6490 6490 6460 247
605 20241209 095200 214153890 6490 6490 6490 6490 0
606 20241209 095100 214153890 6490 6510 6510 6490 52
607 20241209 095000 213816390 6490 6490 6490 6490 5
608 20241209 094900 213783940 6490 6490 6490 6490 740
609 20241209 094800 208981340 6500 6500 6500 6500 256
610 20241209 094700 207317340 6500 6500 6500 6500 95
611 20241209 094600 206699840 6490 6490 6490 6490 157
612 20241209 094500 205680910 6490 6490 6490 6490 24
613 20241209 094400 205525150 6490 6490 6490 6490 0
614 20241209 094300 205525150 6490 6480 6490 6470 219
615 20241209 094200 204106860 6480 6480 6480 6480 573
616 20241209 094100 200393820 6450 6450 6450 6450 10
617 20241209 094000 200329320 6470 6470 6470 6440 695
618 20241209 093900 195835620 6450 6440 6450 6430 301
619 20241209 093800 193900020 6470 6470 6470 6470 4
620 20241209 093700 193874140 6430 6440 6470 6430 273
621 20241209 093600 192115750 6470 6470 6470 6470 10
622 20241209 093500 192051050 6470 6470 6470 6470 0
623 20241209 093400 192051050 6470 6450 6470 6450 836
624 20241209 093300 186643330 6450 6450 6450 6450 8
625 20241209 093200 186591730 6450 6440 6450 6440 211
626 20241209 093100 185232080 6450 6430 6450 6400 358
627 20241209 093000 182938070 6430 6430 6430 6430 1
628 20241209 092900 182931640 6430 6430 6480 6430 356
629 20241209 092800 180641320 6440 6430 6440 6410 678
630 20241209 092700 176278270 6430 6410 6430 6410 550
631 20241209 092600 172750770 6410 6410 6420 6410 538
632 20241209 092500 169301690 6430 6440 6440 6400 3872
633 20241209 092400 144414660 6440 6490 6490 6440 2282
634 20241209 092300 129712330 6450 6460 6460 6440 139
635 20241209 092200 128815850 6450 6450 6450 6450 0
636 20241209 092100 128815850 6450 6480 6480 6450 850
637 20241209 092000 123328780 6480 6470 6480 6460 294
638 20241209 091900 121429240 6490 6510 6510 6480 12
639 20241209 091800 121351440 6510 6510 6510 6510 0
640 20241209 091700 121351440 6510 6510 6510 6510 5
641 20241209 091600 121318890 6500 6520 6520 6470 2245
642 20241209 091500 106724890 6510 6520 6520 6510 50
643 20241209 091400 106399270 6540 6540 6540 6540 2
644 20241209 091300 106386190 6530 6520 6530 6520 569
645 20241209 091200 102674810 6520 6520 6520 6520 201
646 20241209 091100 101364290 6530 6550 6550 6530 308
647 20241209 091000 99352890 6560 6560 6560 6560 1
648 20241209 090900 99346330 6500 6520 6560 6500 764
649 20241209 090800 94368530 6520 6490 6590 6490 2479
650 20241209 090700 78238130 6440 6470 6490 6440 2515
651 20241209 090600 61941460 6430 6430 6430 6430 96
652 20241209 090500 61324180 6420 6420 6470 6420 1382
653 20241209 090400 52451590 6420 6450 6480 6420 2113
654 20241209 090300 38861460 6480 6500 6510 6450 387
655 20241209 090200 36362830 6500 6530 6530 6460 2550
656 20241209 090100 19768730 6550 6560 6560 6550 113
657 20241209 090000 19027720 6560 6650 6650 6560 2862