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

665
089850/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,665 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,200300,359473340,6350,6350,6350,6350,1082
20241209,200200,359473340,6350,6350,6350,6350,0
20241209,200100,359473340,6350,6350,6350,6350,0
20241209,200000,359473340,6350,6350,6350,6350,0
20241209,195900,359473340,6350,6350,6350,6350,0
20241209,195800,359473340,6350,6350,6350,6350,0
20241209,195700,359473340,6350,6350,6350,6350,0
20241209,195600,359473340,6350,6350,6350,6350,0
20241209,195500,359473340,6350,6350,6350,6350,0
20241209,195400,359473340,6350,6350,6350,6350,0
20241209,195300,359473340,6350,6350,6350,6350,0
20241209,195200,359473340,6350,6350,6350,6350,0
20241209,195100,359473340,6350,6350,6350,6350,0
20241209,195000,359473340,6350,6350,6350,6350,0
20241209,194900,359473340,6350,6350,6350,6350,0
20241209,194800,359473340,6350,6350,6350,6350,0
20241209,194700,359473340,6350,6350,6350,6350,0
20241209,194600,359473340,6350,6350,6350,6350,0
20241209,194500,359473340,6350,6350,6350,6350,0
20241209,194400,359473340,6350,6350,6350,6350,0
20241209,194300,359473340,6350,6350,6350,6350,0
20241209,194200,359473340,6350,6350,6350,6350,0
20241209,194100,359473340,6350,6350,6350,6350,0
20241209,194000,359473340,6350,6350,6350,6350,0
20241209,193900,359473340,6350,6350,6350,6350,0
20241209,193800,359473340,6350,6350,6350,6350,0
20241209,193700,359473340,6350,6350,6350,6350,0
20241209,193600,359473340,6350,6350,6350,6350,0
20241209,193500,359473340,6350,6350,6350,6350,0
20241209,193400,359473340,6350,6350,6350,6350,0
20241209,193300,359473340,6350,6350,6350,6350,1082
20241209,193200,359473340,6350,6350,6350,6350,0
20241209,193100,359473340,6350,6350,6350,6350,0
20241209,193000,359473340,6350,6350,6350,6350,0
20241209,192900,359473340,6350,6350,6350,6350,0
20241209,192800,359473340,6350,6350,6350,6350,0
20241209,192700,359473340,6350,6350,6350,6350,0
20241209,192600,359473340,6350,6350,6350,6350,0
20241209,192500,359473340,6350,6350,6350,6350,0
20241209,192400,359473340,6350,6350,6350,6350,0
20241209,192300,359473340,6350,6350,6350,6350,0
20241209,192200,359473340,6350,6350,6350,6350,0
20241209,192100,359473340,6350,6350,6350,6350,0
20241209,192000,359473340,6350,6350,6350,6350,0
20241209,191900,359473340,6350,6350,6350,6350,0
20241209,191800,359473340,6350,6350,6350,6350,0
20241209,191700,359473340,6350,6350,6350,6350,0
20241209,191600,359473340,6350,6350,6350,6350,0
20241209,191500,359473340,6350,6350,6350,6350,0
20241209,191400,359473340,6350,6350,6350,6350,0
20241209,191300,359473340,6350,6350,6350,6350,0
20241209,191200,359473340,6350,6350,6350,6350,0
20241209,191100,359473340,6350,6350,6350,6350,0
20241209,191000,359473340,6350,6350,6350,6350,0
20241209,190900,359473340,6350,6350,6350,6350,0
20241209,190800,359473340,6350,6350,6350,6350,0
20241209,190700,359473340,6350,6350,6350,6350,0
20241209,190600,359473340,6350,6350,6350,6350,0
20241209,190500,359473340,6350,6350,6350,6350,0
20241209,190400,359473340,6350,6350,6350,6350,0
20241209,190300,359473340,6350,6350,6350,6350,1082
20241209,190200,359473340,6350,6350,6350,6350,0
20241209,190100,359473340,6350,6350,6350,6350,0
20241209,190000,359473340,6350,6350,6350,6350,0
20241209,185900,359473340,6350,6350,6350,6350,0
20241209,185800,359473340,6350,6350,6350,6350,0
20241209,185700,359473340,6350,6350,6350,6350,0
20241209,185600,359473340,6350,6350,6350,6350,0
20241209,185500,359473340,6350,6350,6350,6350,0
20241209,185400,359473340,6350,6350,6350,6350,0
20241209,185300,359473340,6350,6350,6350,6350,0
20241209,185200,359473340,6350,6350,6350,6350,0
20241209,185100,359473340,6350,6350,6350,6350,0
20241209,185000,359473340,6350,6350,6350,6350,0
20241209,184900,359473340,6350,6350,6350,6350,0
20241209,184800,359473340,6350,6350,6350,6350,0
20241209,184700,359473340,6350,6350,6350,6350,0
20241209,184600,359473340,6350,6350,6350,6350,0
20241209,184500,359473340,6350,6350,6350,6350,0
20241209,184400,359473340,6350,6350,6350,6350,0
20241209,184300,359473340,6350,6350,6350,6350,0
20241209,184200,359473340,6350,6350,6350,6350,0
20241209,184100,359473340,6350,6350,6350,6350,0
20241209,184000,359473340,6350,6350,6350,6350,0
20241209,183900,359473340,6350,6350,6350,6350,0
20241209,183800,359473340,6350,6350,6350,6350,0
20241209,183700,359473340,6350,6350,6350,6350,0
20241209,183600,359473340,6350,6350,6350,6350,0
20241209,183500,359473340,6350,6350,6350,6350,0
20241209,183400,359473340,6350,6350,6350,6350,0
20241209,183300,359473340,6350,6350,6350,6350,1082
20241209,183200,359473340,6350,6350,6350,6350,0
20241209,183100,359473340,6350,6350,6350,6350,0
20241209,183000,359473340,6350,6350,6350,6350,0
20241209,182900,359473340,6350,6350,6350,6350,0
20241209,182800,359473340,6350,6350,6350,6350,0
20241209,182700,359473340,6350,6350,6350,6350,0
20241209,182600,359473340,6350,6350,6350,6350,0
20241209,182500,359473340,6350,6350,6350,6350,0
20241209,182400,359473340,6350,6350,6350,6350,0
20241209,182300,359473340,6350,6350,6350,6350,0
20241209,182200,359473340,6350,6350,6350,6350,0
20241209,182100,359473340,6350,6350,6350,6350,0
20241209,182000,359473340,6350,6350,6350,6350,0
20241209,181900,359473340,6350,6350,6350,6350,0
20241209,181800,359473340,6350,6350,6350,6350,0
20241209,181700,359473340,6350,6350,6350,6350,0
20241209,181600,359473340,6350,6350,6350,6350,0
20241209,181500,359473340,6350,6350,6350,6350,0
20241209,181400,359473340,6350,6350,6350,6350,0
20241209,181300,359473340,6350,6350,6350,6350,0
20241209,181200,359473340,6350,6350,6350,6350,0
20241209,181100,359473340,6350,6350,6350,6350,0
20241209,181000,359473340,6350,6350,6350,6350,0
20241209,180900,359473340,6350,6350,6350,6350,0
20241209,180800,359473340,6350,6350,6350,6350,0
20241209,180700,359473340,6350,6350,6350,6350,0
20241209,180600,359473340,6350,6350,6350,6350,0
20241209,180500,359473340,6350,6350,6350,6350,0
20241209,180400,359473340,6350,6350,6350,6350,0
20241209,180300,359473340,6350,6350,6350,6350,1082
20241209,180200,359473340,6350,6350,6350,6350,0
20241209,180100,359473340,6350,6350,6350,6350,0
20241209,180000,359473340,6350,6350,6350,6350,0
20241209,175900,359473340,6350,6350,6350,6350,0
20241209,175800,359473340,6350,6350,6350,6350,0
20241209,175700,359473340,6350,6350,6350,6350,0
20241209,175600,359473340,6350,6350,6350,6350,0
20241209,175500,359473340,6350,6350,6350,6350,0
20241209,175400,359473340,6350,6350,6350,6350,0
20241209,175300,359473340,6350,6350,6350,6350,0
20241209,175200,359473340,6350,6350,6350,6350,0
20241209,175100,359473340,6350,6350,6350,6350,0
20241209,175000,359473340,6350,6350,6350,6350,0
20241209,174900,359473340,6350,6350,6350,6350,0
20241209,174800,359473340,6350,6350,6350,6350,0
20241209,174700,359473340,6350,6350,6350,6350,0
20241209,174600,359473340,6350,6350,6350,6350,0
20241209,174500,359473340,6350,6350,6350,6350,0
20241209,174400,359473340,6350,6350,6350,6350,0
20241209,174300,359473340,6350,6350,6350,6350,0
20241209,174200,359473340,6350,6350,6350,6350,0
20241209,174100,359473340,6350,6350,6350,6350,0
20241209,174000,359473340,6350,6350,6350,6350,0
20241209,173900,359473340,6350,6350,6350,6350,0
20241209,173800,359473340,6350,6350,6350,6350,0
20241209,173700,359473340,6350,6350,6350,6350,0
20241209,173600,359473340,6350,6350,6350,6350,0
20241209,173500,359473340,6350,6350,6350,6350,0
20241209,173400,359473340,6350,6350,6350,6350,0
20241209,173300,359473340,6350,6350,6350,6350,1082
20241209,173200,359473340,6350,6350,6350,6350,0
20241209,173100,359473340,6350,6350,6350,6350,0
20241209,173000,359473340,6350,6350,6350,6350,0
20241209,172900,359473340,6350,6350,6350,6350,0
20241209,172800,359473340,6350,6350,6350,6350,0
20241209,172700,359473340,6350,6350,6350,6350,0
20241209,172600,359473340,6350,6350,6350,6350,0
20241209,172500,359473340,6350,6350,6350,6350,0
20241209,172400,359473340,6350,6350,6350,6350,0
20241209,172300,359473340,6350,6350,6350,6350,0
20241209,172200,359473340,6350,6350,6350,6350,0
20241209,172100,359473340,6350,6350,6350,6350,0
20241209,172000,359473340,6350,6350,6350,6350,0
20241209,171900,359473340,6350,6350,6350,6350,0
20241209,171800,359473340,6350,6350,6350,6350,0
20241209,171700,359473340,6350,6350,6350,6350,0
20241209,171600,359473340,6350,6350,6350,6350,0
20241209,171500,359473340,6350,6350,6350,6350,0
20241209,171400,359473340,6350,6350,6350,6350,0
20241209,171300,359473340,6350,6350,6350,6350,0
20241209,171200,359473340,6350,6350,6350,6350,0
20241209,171100,359473340,6350,6350,6350,6350,0
20241209,171000,359473340,6350,6350,6350,6350,0
20241209,170900,359473340,6350,6350,6350,6350,0
20241209,170800,359473340,6350,6350,6350,6350,0
20241209,170700,359473340,6350,6350,6350,6350,0
20241209,170600,359473340,6350,6350,6350,6350,0
20241209,170500,359473340,6350,6350,6350,6350,0
20241209,170400,359473340,6350,6350,6350,6350,0
20241209,170300,359473340,6350,6350,6350,6350,1082
20241209,170200,359473340,6350,6350,6350,6350,0
20241209,170100,359473340,6350,6350,6350,6350,0
20241209,170000,359473340,6350,6350,6350,6350,0
20241209,165900,359473340,6350,6350,6350,6350,0
20241209,165800,359473340,6350,6350,6350,6350,0
20241209,165700,359473340,6350,6350,6350,6350,0
20241209,165600,359473340,6350,6350,6350,6350,0
20241209,165500,359473340,6350,6350,6350,6350,0
20241209,165400,359473340,6350,6350,6350,6350,0
20241209,165300,359473340,6350,6350,6350,6350,0
20241209,165200,359473340,6350,6350,6350,6350,0
20241209,165100,359473340,6350,6350,6350,6350,0
20241209,165000,359473340,6350,6350,6350,6350,0
20241209,164900,359473340,6350,6350,6350,6350,0
20241209,164800,359473340,6350,6350,6350,6350,0
20241209,164700,359473340,6350,6350,6350,6350,0
20241209,164600,359473340,6350,6350,6350,6350,0
20241209,164500,359473340,6350,6350,6350,6350,0
20241209,164400,359473340,6350,6350,6350,6350,0
20241209,164300,359473340,6350,6350,6350,6350,0
20241209,164200,359473340,6350,6350,6350,6350,0
20241209,164100,359473340,6350,6350,6350,6350,0
20241209,164000,359473340,6350,6350,6350,6350,0
20241209,163900,359473340,6350,6350,6350,6350,0
20241209,163800,359473340,6350,6350,6350,6350,0
20241209,163700,359473340,6350,6350,6350,6350,0
20241209,163600,359473340,6350,6350,6350,6350,0
20241209,163500,359473340,6350,6350,6350,6350,0
20241209,163400,359473340,6350,6350,6350,6350,0
20241209,163300,359473340,6350,6350,6350,6350,1082
20241209,163200,359473340,6350,6350,6350,6350,0
20241209,163100,359473340,6350,6350,6350,6350,0
20241209,163000,359473340,6350,6350,6350,6350,0
20241209,162900,359473340,6350,6350,6350,6350,0
20241209,162800,359473340,6350,6350,6350,6350,0
20241209,162700,359473340,6350,6350,6350,6350,0
20241209,162600,359473340,6350,6350,6350,6350,0
20241209,162500,359473340,6350,6350,6350,6350,0
20241209,162400,359473340,6350,6350,6350,6350,0
20241209,162300,359473340,6350,6350,6350,6350,0
20241209,162200,359473340,6350,6350,6350,6350,0
20241209,162100,359473340,6350,6350,6350,6350,0
20241209,162000,359473340,6350,6350,6350,6350,0
20241209,161900,359473340,6350,6350,6350,6350,0
20241209,161800,359473340,6350,6350,6350,6350,0
20241209,161700,359473340,6350,6350,6350,6350,0
20241209,161600,359473340,6350,6350,6350,6350,0
20241209,161500,359473340,6350,6350,6350,6350,0
20241209,161400,359473340,6350,6350,6350,6350,0
20241209,161300,359473340,6350,6350,6350,6350,0
20241209,161200,359473340,6350,6350,6350,6350,0
20241209,161100,359473340,6350,6350,6350,6350,0
20241209,161000,359473340,6350,6350,6350,6350,0
20241209,160900,359473340,6350,6350,6350,6350,0
20241209,160800,359473340,6350,6350,6350,6350,0
20241209,160700,359473340,6350,6350,6350,6350,0
20241209,160600,359473340,6350,6350,6350,6350,0
20241209,160500,359473340,6350,6350,6350,6350,0
20241209,160400,359473340,6350,6350,6350,6350,0
20241209,160300,359473340,6350,6350,6350,6350,1082
20241209,160200,359473340,6350,6350,6350,6350,0
20241209,160100,359473340,6350,6350,6350,6350,0
20241209,160000,359473340,6350,6350,6350,6350,0
20241209,155900,359473340,6350,6350,6350,6350,0
20241209,155800,359473340,6350,6350,6350,6350,0
20241209,155700,359473340,6350,6350,6350,6350,0
20241209,155600,359473340,6350,6350,6350,6350,0
20241209,155500,359473340,6350,6350,6350,6350,0
20241209,155400,359473340,6350,6350,6350,6350,0
20241209,155300,359473340,6350,6350,6350,6350,0
20241209,155200,359473340,6350,6350,6350,6350,0
20241209,155100,359473340,6350,6350,6350,6350,0
20241209,155000,359473340,6350,6350,6350,6350,0
20241209,154900,359473340,6350,6350,6350,6350,0
20241209,154800,359473340,6350,6350,6350,6350,0
20241209,154700,359473340,6350,6350,6350,6350,0
20241209,154600,359473340,6350,6350,6350,6350,0
20241209,154500,359473340,6350,6350,6350,6350,0
20241209,154400,359473340,6350,6350,6350,6350,0
20241209,154300,359473340,6350,6350,6350,6350,0
20241209,154200,359473340,6350,6350,6350,6350,0
20241209,154100,359473340,6350,6350,6350,6350,0
20241209,154000,359473340,6350,6350,6350,6350,0
20241209,153900,359473340,6350,6350,6350,6350,0
20241209,153800,359473340,6350,6350,6350,6350,0
20241209,153700,359473340,6350,6350,6350,6350,0
20241209,153600,359473340,6350,6350,6350,6350,0
20241209,153500,359473340,6350,6350,6350,6350,0
20241209,153400,359473340,6350,6350,6350,6350,0
20241209,153300,359473340,6350,6350,6350,6350,1082
20241209,153200,359473340,6350,6350,6350,6350,0
20241209,153100,359473340,6350,6350,6350,6350,0
20241209,153000,359473340,6350,6350,6350,6350,1082
20241209,152900,352602640,6400,6400,6400,6400,0
20241209,152800,352602640,6400,6400,6400,6400,0
20241209,152700,352602640,6400,6400,6400,6400,0
20241209,152600,352602640,6400,6400,6400,6400,0
20241209,152500,352602640,6400,6400,6400,6400,0
20241209,152400,352602640,6400,6400,6400,6400,0
20241209,152300,352602640,6400,6400,6400,6400,0
20241209,152200,352602640,6400,6400,6400,6400,0
20241209,152100,352602640,6400,6400,6400,6400,0
20241209,152000,352602640,6400,6400,6400,6400,0
20241209,151900,352602640,6400,6280,6410,6280,2028
20241209,151800,339760230,6300,6190,6300,6190,4295
20241209,151700,312956990,6170,6180,6180,6170,200
20241209,151600,311721990,6170,6190,6190,6170,310
20241209,151500,309806090,6200,6200,6200,6200,0
20241209,151400,309806090,6200,6200,6200,6200,523
20241209,151300,306563490,6200,6200,6200,6190,600
20241209,151200,302845490,6200,6190,6200,6190,686
20241209,151100,298596540,6200,6190,6200,6190,395
20241209,151000,296148490,6190,6170,6190,6170,300
20241209,150900,294295490,6180,6180,6190,6170,720
20241209,150800,289846490,6180,6170,6180,6170,585
20241209,150700,286233440,6170,6160,6170,6160,479
20241209,150600,283280650,6160,6160,6160,6160,0
20241209,150500,283280650,6160,6160,6160,6160,600
20241209,150400,279584650,6150,6150,6160,6150,470
20241209,150300,276692150,6150,6180,6180,6150,461
20241209,150200,273850570,6140,6150,6150,6140,300
20241209,150100,272007570,6140,6150,6160,6140,1428
20241209,150000,263229130,6140,6140,6140,6130,688
20241209,145900,259007690,6130,6120,6130,6100,1400
20241209,145800,250446690,6110,6110,6110,6110,3
20241209,145700,250428360,6100,6130,6130,6100,250
20241209,145600,248900100,6140,6150,6150,6140,33
20241209,145500,248697440,6150,6150,6150,6150,22
20241209,145400,248562140,6160,6160,6160,6160,4
20241209,145300,248537500,6160,6160,6160,6160,0
20241209,145200,248537500,6160,6160,6160,6160,0
20241209,145100,248537500,6160,6160,6160,6160,0
20241209,145000,248537500,6160,6150,6160,6150,674
20241209,144900,244387400,6140,6140,6140,6140,91
20241209,144800,243828660,6140,6120,6140,6120,400
20241209,144700,241374660,6120,6130,6130,6120,142
20241209,144600,240505200,6140,6140,6140,6140,0
20241209,144500,240505200,6140,6140,6140,6140,222
20241209,144400,239142120,6140,6140,6140,6140,500
20241209,144300,236072120,6130,6140,6140,6130,123
20241209,144200,235317540,6140,6140,6140,6140,50
20241209,144100,235010540,6140,6140,6140,6140,3
20241209,144000,234992120,6140,6140,6140,6140,0
20241209,143900,234992120,6140,6160,6160,6140,252
20241209,143800,233442770,6160,6170,6170,6160,45
20241209,143700,233165490,6170,6170,6170,6170,0
20241209,143600,233165490,6170,6170,6170,6170,23
20241209,143500,233023580,6170,6170,6170,6170,0
20241209,143400,233023580,6170,6170,6170,6170,0
20241209,143300,233023580,6170,6170,6170,6170,0
20241209,143200,233023580,6170,6170,6170,6170,0
20241209,143100,233023580,6170,6170,6170,6170,0
20241209,143000,233023580,6170,6170,6170,6170,0
20241209,142900,233023580,6170,6170,6170,6170,0
20241209,142800,233023580,6170,6170,6170,6170,3
20241209,142700,233005070,6170,6170,6170,6170,37
20241209,142600,232776780,6170,6170,6170,6170,0
20241209,142500,232776780,6170,6170,6170,6170,4
20241209,142400,232752100,6170,6170,6170,6170,0
20241209,142300,232752100,6170,6170,6170,6170,32
20241209,142200,232554660,6160,6160,6160,6160,0
20241209,142100,232554660,6160,6160,6160,6160,0
20241209,142000,232554660,6160,6160,6160,6160,0
20241209,141900,232554660,6160,6160,6160,6160,0
20241209,141800,232554660,6160,6160,6160,6160,0
20241209,141700,232554660,6160,6160,6160,6160,0
20241209,141600,232554660,6160,6160,6160,6160,0
20241209,141500,232554660,6160,6160,6160,6160,0
20241209,141400,232554660,6160,6160,6160,6160,92
20241209,141300,231987940,6160,6160,6160,6160,29
20241209,141200,231809300,6180,6180,6180,6180,0
20241209,141100,231809300,6180,6160,6180,6160,33
20241209,141000,231606000,6200,6200,6200,6200,0
20241209,140900,231606000,6200,6200,6200,6200,0
20241209,140800,231606000,6200,6200,6200,6200,0
20241209,140700,231606000,6200,6200,6200,6200,0
20241209,140600,231606000,6200,6200,6200,6200,0
20241209,140500,231606000,6200,6190,6200,6190,97
20241209,140400,231005370,6180,6180,6180,6180,0
20241209,140300,231005370,6180,6180,6180,6180,0
20241209,140200,231005370,6180,6180,6180,6180,0
20241209,140100,231005370,6180,6180,6180,6180,0
20241209,140000,231005370,6180,6180,6180,6180,0
20241209,135900,231005370,6180,6180,6180,6180,0
20241209,135800,231005370,6180,6180,6180,6180,0
20241209,135700,231005370,6180,6180,6180,6180,0
20241209,135600,231005370,6180,6180,6180,6180,0
20241209,135500,231005370,6180,6180,6180,6180,0
20241209,135400,231005370,6180,6180,6180,6180,0
20241209,135300,231005370,6180,6180,6180,6180,0
20241209,135200,231005370,6180,6180,6180,6180,0
20241209,135100,231005370,6180,6180,6180,6180,0
20241209,135000,231005370,6180,6180,6180,6180,0
20241209,134900,231005370,6180,6180,6180,6180,0
20241209,134800,231005370,6180,6180,6180,6180,0
20241209,134700,231005370,6180,6180,6180,6180,0
20241209,134600,231005370,6180,6180,6180,6180,32
20241209,134500,230807610,6180,6180,6180,6180,0
20241209,134400,230807610,6180,6180,6180,6180,33
20241209,134300,230603670,6200,6200,6200,6200,0
20241209,134200,230603670,6200,6200,6200,6200,0
20241209,134100,230603670,6200,6200,6200,6200,0
20241209,134000,230603670,6200,6200,6200,6200,0
20241209,133900,230603670,6200,6200,6200,6200,21
20241209,133800,230473470,6200,6200,6200,6200,0
20241209,133700,230473470,6200,6200,6200,6200,0
20241209,133600,230473470,6200,6200,6200,6200,0
20241209,133500,230473470,6200,6200,6200,6200,0
20241209,133400,230473470,6200,6200,6200,6200,0
20241209,133300,230473470,6200,6200,6200,6200,0
20241209,133200,230473470,6200,6200,6200,6200,100
20241209,133100,229853470,6200,6200,6200,6200,120
20241209,133000,229109470,6240,6240,6240,6240,0
20241209,132900,229109470,6240,6240,6240,6240,0
20241209,132800,229109470,6240,6240,6240,6240,0
20241209,132700,229109470,6240,6240,6240,6240,100
20241209,132600,228485470,6240,6240,6240,6240,0
20241209,132500,228485470,6240,6240,6240,6240,0
20241209,132400,228485470,6240,6240,6240,6240,0
20241209,132300,228485470,6240,6240,6240,6240,0
20241209,132200,228485470,6240,6240,6240,6240,0
20241209,132100,228485470,6240,6240,6240,6240,0
20241209,132000,228485470,6240,6240,6240,6240,0
20241209,131900,228485470,6240,6240,6240,6240,0
20241209,131800,228485470,6240,6240,6240,6240,19
20241209,131700,228366910,6250,6250,6250,6250,0
20241209,131600,228366910,6250,6250,6250,6250,0
20241209,131500,228366910,6250,6250,6250,6250,0
20241209,131400,228366910,6250,6250,6250,6250,0
20241209,131300,228366910,6250,6250,6250,6250,0
20241209,131200,228366910,6250,6250,6250,6250,0
20241209,131100,228366910,6250,6250,6250,6250,0
20241209,131000,228366910,6250,6210,6250,6210,15
20241209,130900,228273320,6150,6150,6150,6150,0
20241209,130800,228273320,6150,6180,6250,6150,3020
20241209,130700,209503780,6140,6140,6140,6140,78
20241209,130600,209024860,6150,6150,6150,6150,0
20241209,130500,209024860,6150,6150,6150,6150,0
20241209,130400,209024860,6150,6150,6150,6150,0
20241209,130300,209024860,6150,6150,6150,6150,0
20241209,130200,209024860,6150,6150,6150,6150,0
20241209,130100,209024860,6150,6150,6150,6150,0
20241209,130000,209024860,6150,6150,6150,6150,0
20241209,125900,209024860,6150,6150,6150,6150,10
20241209,125800,208963360,6150,6150,6150,6150,0
20241209,125700,208963360,6150,6150,6150,6150,0
20241209,125600,208963360,6150,6150,6150,6150,0
20241209,125500,208963360,6150,6150,6150,6150,0
20241209,125400,208963360,6150,6150,6150,6150,0
20241209,125300,208963360,6150,6150,6150,6150,20
20241209,125200,208840360,6150,6150,6150,6150,0
20241209,125100,208840360,6150,6160,6160,6150,82
20241209,125000,208336030,6160,6160,6160,6160,0
20241209,124900,208336030,6160,6160,6160,6160,0
20241209,124800,208336030,6160,6160,6160,6160,0
20241209,124700,208336030,6160,6160,6160,6160,0
20241209,124600,208336030,6160,6160,6160,6160,0
20241209,124500,208336030,6160,6160,6160,6160,205
20241209,124400,207073230,6160,6160,6160,6150,378
20241209,124300,204744970,6160,6160,6160,6160,0
20241209,124200,204744970,6160,6180,6210,6160,143
20241209,124100,203860630,6160,6160,6160,6160,0
20241209,124000,203860630,6160,6160,6160,6160,0
20241209,123900,203860630,6160,6160,6160,6160,30
20241209,123800,203675830,6160,6160,6160,6160,0
20241209,123700,203675830,6160,6160,6160,6160,22
20241209,123600,203540310,6210,6210,6210,6210,0
20241209,123500,203540310,6210,6210,6210,6210,0
20241209,123400,203540310,6210,6210,6210,6210,0
20241209,123300,203540310,6210,6210,6210,6210,0
20241209,123200,203540310,6210,6210,6210,6210,0
20241209,123100,203540310,6210,6210,6210,6210,0
20241209,123000,203540310,6210,6210,6210,6210,0
20241209,122900,203540310,6210,6210,6210,6210,0
20241209,122800,203540310,6210,6210,6210,6210,0
20241209,122700,203540310,6210,6210,6210,6210,0
20241209,122600,203540310,6210,6210,6210,6210,1
20241209,122500,203534100,6170,6170,6170,6170,0
20241209,122400,203534100,6170,6170,6170,6170,0
20241209,122300,203534100,6170,6170,6170,6170,50
20241209,122200,203225600,6180,6180,6180,6180,75
20241209,122100,202762100,6220,6180,6220,6170,112
20241209,122000,202069000,6110,6110,6110,6110,0
20241209,121900,202069000,6110,6180,6180,6110,1226
20241209,121800,194544710,6160,6160,6160,6160,0
20241209,121700,194544710,6160,6160,6160,6160,123
20241209,121600,193787030,6160,6160,6160,6160,0
20241209,121500,193787030,6160,6160,6160,6160,10
20241209,121400,193725430,6180,6180,6180,6180,0
20241209,121300,193725430,6180,6180,6180,6180,0
20241209,121200,193725430,6180,6180,6180,6180,0
20241209,121100,193725430,6180,6180,6180,6180,0
20241209,121000,193725430,6180,6180,6180,6180,0
20241209,120900,193725430,6180,6180,6180,6180,0
20241209,120800,193725430,6180,6180,6180,6180,0
20241209,120700,193725430,6180,6180,6180,6180,0
20241209,120600,193725430,6180,6180,6180,6180,0
20241209,120500,193725430,6180,6170,6180,6170,300
20241209,120400,191873310,6190,6190,6190,6190,0
20241209,120300,191873310,6190,6190,6190,6190,0
20241209,120200,191873310,6190,6190,6190,6190,0
20241209,120100,191873310,6190,6190,6190,6190,0
20241209,120000,191873310,6190,6190,6190,6190,0
20241209,115900,191873310,6190,6190,6190,6190,0
20241209,115800,191873310,6190,6190,6190,6190,0
20241209,115700,191873310,6190,6190,6190,6190,0
20241209,115600,191873310,6190,6190,6190,6190,0
20241209,115500,191873310,6190,6190,6190,6190,0
20241209,115400,191873310,6190,6190,6190,6190,0
20241209,115300,191873310,6190,6190,6190,6190,0
20241209,115200,191873310,6190,6190,6190,6190,0
20241209,115100,191873310,6190,6190,6190,6190,0
20241209,115000,191873310,6190,6190,6190,6190,0
20241209,114900,191873310,6190,6130,6190,6050,4389
20241209,114800,165078450,6130,6180,6180,6130,432
20241209,114700,162426260,6180,6180,6180,6180,0
20241209,114600,162426260,6180,6180,6180,6180,0
20241209,114500,162426260,6180,6180,6180,6180,0
20241209,114400,162426260,6180,6180,6180,6180,0
20241209,114300,162426260,6180,6180,6180,6180,0
20241209,114200,162426260,6180,6180,6180,6180,0
20241209,114100,162426260,6180,6180,6180,6180,1
20241209,114000,162420080,6230,6230,6230,6230,0
20241209,113900,162420080,6230,6230,6230,6230,0
20241209,113800,162420080,6230,6230,6230,6230,0
20241209,113700,162420080,6230,6230,6230,6230,0
20241209,113600,162420080,6230,6230,6230,6230,0
20241209,113500,162420080,6230,6230,6230,6230,0
20241209,113400,162420080,6230,6200,6230,6160,352
20241209,113300,160237660,6220,6210,6220,6210,4
20241209,113200,160212800,6230,6170,6230,6170,400
20241209,113100,157734600,6230,6230,6230,6230,0
20241209,113000,157734600,6230,6230,6230,6230,0
20241209,112900,157734600,6230,6230,6230,6230,0
20241209,112800,157734600,6230,6190,6230,6190,330
20241209,112700,155686050,6120,6160,6160,6120,2050
20241209,112600,143119640,6170,6170,6170,6170,8
20241209,112500,143070280,6190,6190,6190,6190,0
20241209,112400,143070280,6190,6170,6190,6170,38
20241209,112300,142835650,6170,6170,6170,6170,2
20241209,112200,142823310,6190,6190,6190,6190,0
20241209,112100,142823310,6190,6180,6190,6130,701
20241209,112000,138521710,6190,6190,6190,6190,0
20241209,111900,138521710,6190,6190,6190,6190,0
20241209,111800,138521710,6190,6190,6190,6190,0
20241209,111700,138521710,6190,6190,6190,6190,808
20241209,111600,133520190,6190,6190,6190,6190,0
20241209,111500,133520190,6190,6190,6190,6190,0
20241209,111400,133520190,6190,6190,6190,6190,2
20241209,111300,133507810,6210,6210,6210,6210,0
20241209,111200,133507810,6210,6210,6210,6210,0
20241209,111100,133507810,6210,6210,6210,6210,0
20241209,111000,133507810,6210,6210,6210,6210,0
20241209,110900,133507810,6210,6210,6210,6210,0
20241209,110800,133507810,6210,6210,6210,6210,0
20241209,110700,133507810,6210,6210,6210,6210,0
20241209,110600,133507810,6210,6210,6210,6210,0
20241209,110500,133507810,6210,6210,6210,6210,30
20241209,110400,133321510,6230,6230,6230,6230,0
20241209,110300,133321510,6230,6230,6230,6230,0
20241209,110200,133321510,6230,6230,6230,6230,0
20241209,110100,133321510,6230,6210,6230,6210,302
20241209,110000,131444050,6220,6190,6220,6190,35
20241209,105900,131227350,6190,6140,6190,6130,855
20241209,105800,125964540,6100,6130,6130,6100,4000
20241209,105700,101532540,6120,6210,6220,6120,624
20241209,105600,97704900,6170,6170,6170,6170,25
20241209,105500,97550650,6170,6170,6170,6160,106
20241209,105400,96897240,6180,6180,6180,6180,0
20241209,105300,96897240,6180,6180,6180,6180,0
20241209,105200,96897240,6180,6180,6180,6180,0
20241209,105100,96897240,6180,6200,6200,6180,28
20241209,105000,96724040,6200,6200,6200,6200,0
20241209,104900,96724040,6200,6200,6200,6200,0
20241209,104800,96724040,6200,6200,6200,6200,1
20241209,104700,96717840,6190,6190,6190,6190,20
20241209,104600,96594040,6220,6220,6220,6220,50
20241209,104500,96283040,6220,6220,6220,6220,0
20241209,104400,96283040,6220,6220,6220,6220,0
20241209,104300,96283040,6220,6220,6220,6220,0
20241209,104200,96283040,6220,6220,6220,6220,0
20241209,104100,96283040,6220,6220,6220,6220,0
20241209,104000,96283040,6220,6220,6220,6220,0
20241209,103900,96283040,6220,6220,6220,6220,0
20241209,103800,96283040,6220,6220,6220,6220,0
20241209,103700,96283040,6220,6220,6220,6220,0
20241209,103600,96283040,6220,6220,6220,6220,0
20241209,103500,96283040,6220,6220,6220,6220,0
20241209,103400,96283040,6220,6220,6220,6220,0
20241209,103300,96283040,6220,6220,6220,6220,0
20241209,103200,96283040,6220,6220,6220,6220,0
20241209,103100,96283040,6220,6220,6220,6220,15
20241209,103000,96189740,6190,6190,6190,6190,0
20241209,102900,96189740,6190,6190,6190,6190,0
20241209,102800,96189740,6190,6200,6200,6190,35
20241209,102700,95973000,6220,6220,6220,6220,0
20241209,102600,95973000,6220,6190,6220,6190,32
20241209,102500,95774210,6170,6170,6170,6170,1903
20241209,102400,84032700,6170,6170,6170,6170,150
20241209,102300,83107200,6170,6170,6170,6170,101
20241209,102200,82484030,6140,6140,6140,6140,0
20241209,102100,82484030,6140,6140,6140,6140,0
20241209,102000,82484030,6140,6170,6170,6140,228
20241209,101900,81083460,6160,6160,6160,6160,0
20241209,101800,81083460,6160,6160,6160,6160,20
20241209,101700,80960260,6160,6160,6160,6160,0
20241209,101600,80960260,6160,6160,6160,6160,0
20241209,101500,80960260,6160,6160,6160,6160,0
20241209,101400,80960260,6160,6160,6160,6160,0
20241209,101300,80960260,6160,6160,6160,6160,0
20241209,101200,80960260,6160,6160,6160,6160,20
20241209,101100,80837060,6170,6170,6170,6170,0
20241209,101000,80837060,6170,6170,6170,6170,100
20241209,100900,80220060,6170,6170,6170,6170,0
20241209,100800,80220060,6170,6170,6170,6170,0
20241209,100700,80220060,6170,6170,6170,6170,0
20241209,100600,80220060,6170,6170,6170,6170,0
20241209,100500,80220060,6170,6170,6170,6170,5
20241209,100400,80189210,6170,6160,6170,6150,197
20241209,100300,78976640,6160,6160,6160,6160,58
20241209,100200,78619360,6150,6150,6150,6150,0
20241209,100100,78619360,6150,6150,6150,6150,0
20241209,100000,78619360,6150,6150,6150,6150,0
20241209,095900,78619360,6150,6150,6150,6150,0
20241209,095800,78619360,6150,6150,6150,6150,0
20241209,095700,78619360,6150,6150,6150,6150,72
20241209,095600,78176560,6150,6150,6150,6150,0
20241209,095500,78176560,6150,6150,6150,6150,28
20241209,095400,78004360,6150,6150,6150,6150,236
20241209,095300,76552960,6120,6120,6120,6120,10
20241209,095200,76491760,6150,6150,6150,6150,0
20241209,095100,76491760,6150,6150,6150,6150,0
20241209,095000,76491760,6150,6150,6150,6150,0
20241209,094900,76491760,6150,6150,6150,6150,1
20241209,094800,76485610,6150,6150,6150,6150,1
20241209,094700,76479460,6150,6110,6150,6110,29
20241209,094600,76301270,6150,6150,6150,6150,1
20241209,094500,76295120,6110,6120,6120,6110,290
20241209,094400,74522150,6120,6120,6120,6120,100
20241209,094300,73910150,6130,6130,6130,6130,10
20241209,094200,73848850,6120,6120,6120,6120,0
20241209,094100,73848850,6120,6120,6120,6120,0
20241209,094000,73848850,6120,6120,6120,6120,0
20241209,093900,73848850,6120,6120,6120,6120,200
20241209,093800,72624850,6120,6120,6120,6120,0
20241209,093700,72624850,6120,6120,6120,6120,32
20241209,093600,72429010,6120,6120,6120,6120,53
20241209,093500,72104650,6120,6120,6120,6120,12
20241209,093400,72031210,6110,6110,6110,6110,0
20241209,093300,72031210,6110,6110,6110,6110,491
20241209,093200,69031200,6110,6110,6110,6100,502
20241209,093100,65967800,6110,6110,6110,6110,15
20241209,093000,65876150,6150,6150,6150,6150,4
20241209,092900,65851550,6100,6100,6100,6100,0
20241209,092800,65851550,6100,6120,6120,6100,561
20241209,092700,62420570,6110,6160,6160,6110,156
20241209,092600,61466410,6170,6170,6170,6170,1
20241209,092500,61460240,6110,6140,6140,6110,410
20241209,092400,58945840,6120,6120,6120,6120,266
20241209,092300,57317920,6140,6140,6140,6140,0
20241209,092200,57317920,6140,6140,6140,6140,0
20241209,092100,57317920,6140,6140,6140,6130,277
20241209,092000,55618140,6140,6140,6140,6140,0
20241209,091900,55618140,6140,6140,6140,6140,223
20241209,091800,54248920,6140,6140,6140,6140,23
20241209,091700,54107700,6140,6140,6140,6140,29
20241209,091600,53929640,6140,6160,6160,6140,112
20241209,091500,53241720,6160,6160,6160,6160,100
20241209,091400,52625720,6170,6160,6170,6160,51
20241209,091300,52311060,6170,6170,6170,6170,914
20241209,091200,46671680,6160,6170,6170,6160,1558
20241209,091100,37058870,6160,6170,6170,6150,495
20241209,091000,34009930,6180,6180,6180,6180,68
20241209,090900,33589690,6190,6200,6200,6180,475
20241209,090800,30645640,6140,6140,6140,6140,691
20241209,090700,26402900,6120,6180,6180,6120,1257
20241209,090600,18684030,6180,6190,6190,6180,570
20241209,090500,15161040,6200,6200,6200,6200,11
20241209,090400,15092840,6230,6230,6230,6230,0
20241209,090300,15092840,6230,6240,6240,6210,114
20241209,090200,14383900,6250,6250,6250,6250,16
20241209,090100,14283900,6250,6220,6250,6220,229
20241209,090000,12853580,6270,6180,6400,6180,2079
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 200300 359473340 6350 6350 6350 6350 1082
3 20241209 200200 359473340 6350 6350 6350 6350 0
4 20241209 200100 359473340 6350 6350 6350 6350 0
5 20241209 200000 359473340 6350 6350 6350 6350 0
6 20241209 195900 359473340 6350 6350 6350 6350 0
7 20241209 195800 359473340 6350 6350 6350 6350 0
8 20241209 195700 359473340 6350 6350 6350 6350 0
9 20241209 195600 359473340 6350 6350 6350 6350 0
10 20241209 195500 359473340 6350 6350 6350 6350 0
11 20241209 195400 359473340 6350 6350 6350 6350 0
12 20241209 195300 359473340 6350 6350 6350 6350 0
13 20241209 195200 359473340 6350 6350 6350 6350 0
14 20241209 195100 359473340 6350 6350 6350 6350 0
15 20241209 195000 359473340 6350 6350 6350 6350 0
16 20241209 194900 359473340 6350 6350 6350 6350 0
17 20241209 194800 359473340 6350 6350 6350 6350 0
18 20241209 194700 359473340 6350 6350 6350 6350 0
19 20241209 194600 359473340 6350 6350 6350 6350 0
20 20241209 194500 359473340 6350 6350 6350 6350 0
21 20241209 194400 359473340 6350 6350 6350 6350 0
22 20241209 194300 359473340 6350 6350 6350 6350 0
23 20241209 194200 359473340 6350 6350 6350 6350 0
24 20241209 194100 359473340 6350 6350 6350 6350 0
25 20241209 194000 359473340 6350 6350 6350 6350 0
26 20241209 193900 359473340 6350 6350 6350 6350 0
27 20241209 193800 359473340 6350 6350 6350 6350 0
28 20241209 193700 359473340 6350 6350 6350 6350 0
29 20241209 193600 359473340 6350 6350 6350 6350 0
30 20241209 193500 359473340 6350 6350 6350 6350 0
31 20241209 193400 359473340 6350 6350 6350 6350 0
32 20241209 193300 359473340 6350 6350 6350 6350 1082
33 20241209 193200 359473340 6350 6350 6350 6350 0
34 20241209 193100 359473340 6350 6350 6350 6350 0
35 20241209 193000 359473340 6350 6350 6350 6350 0
36 20241209 192900 359473340 6350 6350 6350 6350 0
37 20241209 192800 359473340 6350 6350 6350 6350 0
38 20241209 192700 359473340 6350 6350 6350 6350 0
39 20241209 192600 359473340 6350 6350 6350 6350 0
40 20241209 192500 359473340 6350 6350 6350 6350 0
41 20241209 192400 359473340 6350 6350 6350 6350 0
42 20241209 192300 359473340 6350 6350 6350 6350 0
43 20241209 192200 359473340 6350 6350 6350 6350 0
44 20241209 192100 359473340 6350 6350 6350 6350 0
45 20241209 192000 359473340 6350 6350 6350 6350 0
46 20241209 191900 359473340 6350 6350 6350 6350 0
47 20241209 191800 359473340 6350 6350 6350 6350 0
48 20241209 191700 359473340 6350 6350 6350 6350 0
49 20241209 191600 359473340 6350 6350 6350 6350 0
50 20241209 191500 359473340 6350 6350 6350 6350 0
51 20241209 191400 359473340 6350 6350 6350 6350 0
52 20241209 191300 359473340 6350 6350 6350 6350 0
53 20241209 191200 359473340 6350 6350 6350 6350 0
54 20241209 191100 359473340 6350 6350 6350 6350 0
55 20241209 191000 359473340 6350 6350 6350 6350 0
56 20241209 190900 359473340 6350 6350 6350 6350 0
57 20241209 190800 359473340 6350 6350 6350 6350 0
58 20241209 190700 359473340 6350 6350 6350 6350 0
59 20241209 190600 359473340 6350 6350 6350 6350 0
60 20241209 190500 359473340 6350 6350 6350 6350 0
61 20241209 190400 359473340 6350 6350 6350 6350 0
62 20241209 190300 359473340 6350 6350 6350 6350 1082
63 20241209 190200 359473340 6350 6350 6350 6350 0
64 20241209 190100 359473340 6350 6350 6350 6350 0
65 20241209 190000 359473340 6350 6350 6350 6350 0
66 20241209 185900 359473340 6350 6350 6350 6350 0
67 20241209 185800 359473340 6350 6350 6350 6350 0
68 20241209 185700 359473340 6350 6350 6350 6350 0
69 20241209 185600 359473340 6350 6350 6350 6350 0
70 20241209 185500 359473340 6350 6350 6350 6350 0
71 20241209 185400 359473340 6350 6350 6350 6350 0
72 20241209 185300 359473340 6350 6350 6350 6350 0
73 20241209 185200 359473340 6350 6350 6350 6350 0
74 20241209 185100 359473340 6350 6350 6350 6350 0
75 20241209 185000 359473340 6350 6350 6350 6350 0
76 20241209 184900 359473340 6350 6350 6350 6350 0
77 20241209 184800 359473340 6350 6350 6350 6350 0
78 20241209 184700 359473340 6350 6350 6350 6350 0
79 20241209 184600 359473340 6350 6350 6350 6350 0
80 20241209 184500 359473340 6350 6350 6350 6350 0
81 20241209 184400 359473340 6350 6350 6350 6350 0
82 20241209 184300 359473340 6350 6350 6350 6350 0
83 20241209 184200 359473340 6350 6350 6350 6350 0
84 20241209 184100 359473340 6350 6350 6350 6350 0
85 20241209 184000 359473340 6350 6350 6350 6350 0
86 20241209 183900 359473340 6350 6350 6350 6350 0
87 20241209 183800 359473340 6350 6350 6350 6350 0
88 20241209 183700 359473340 6350 6350 6350 6350 0
89 20241209 183600 359473340 6350 6350 6350 6350 0
90 20241209 183500 359473340 6350 6350 6350 6350 0
91 20241209 183400 359473340 6350 6350 6350 6350 0
92 20241209 183300 359473340 6350 6350 6350 6350 1082
93 20241209 183200 359473340 6350 6350 6350 6350 0
94 20241209 183100 359473340 6350 6350 6350 6350 0
95 20241209 183000 359473340 6350 6350 6350 6350 0
96 20241209 182900 359473340 6350 6350 6350 6350 0
97 20241209 182800 359473340 6350 6350 6350 6350 0
98 20241209 182700 359473340 6350 6350 6350 6350 0
99 20241209 182600 359473340 6350 6350 6350 6350 0
100 20241209 182500 359473340 6350 6350 6350 6350 0
101 20241209 182400 359473340 6350 6350 6350 6350 0
102 20241209 182300 359473340 6350 6350 6350 6350 0
103 20241209 182200 359473340 6350 6350 6350 6350 0
104 20241209 182100 359473340 6350 6350 6350 6350 0
105 20241209 182000 359473340 6350 6350 6350 6350 0
106 20241209 181900 359473340 6350 6350 6350 6350 0
107 20241209 181800 359473340 6350 6350 6350 6350 0
108 20241209 181700 359473340 6350 6350 6350 6350 0
109 20241209 181600 359473340 6350 6350 6350 6350 0
110 20241209 181500 359473340 6350 6350 6350 6350 0
111 20241209 181400 359473340 6350 6350 6350 6350 0
112 20241209 181300 359473340 6350 6350 6350 6350 0
113 20241209 181200 359473340 6350 6350 6350 6350 0
114 20241209 181100 359473340 6350 6350 6350 6350 0
115 20241209 181000 359473340 6350 6350 6350 6350 0
116 20241209 180900 359473340 6350 6350 6350 6350 0
117 20241209 180800 359473340 6350 6350 6350 6350 0
118 20241209 180700 359473340 6350 6350 6350 6350 0
119 20241209 180600 359473340 6350 6350 6350 6350 0
120 20241209 180500 359473340 6350 6350 6350 6350 0
121 20241209 180400 359473340 6350 6350 6350 6350 0
122 20241209 180300 359473340 6350 6350 6350 6350 1082
123 20241209 180200 359473340 6350 6350 6350 6350 0
124 20241209 180100 359473340 6350 6350 6350 6350 0
125 20241209 180000 359473340 6350 6350 6350 6350 0
126 20241209 175900 359473340 6350 6350 6350 6350 0
127 20241209 175800 359473340 6350 6350 6350 6350 0
128 20241209 175700 359473340 6350 6350 6350 6350 0
129 20241209 175600 359473340 6350 6350 6350 6350 0
130 20241209 175500 359473340 6350 6350 6350 6350 0
131 20241209 175400 359473340 6350 6350 6350 6350 0
132 20241209 175300 359473340 6350 6350 6350 6350 0
133 20241209 175200 359473340 6350 6350 6350 6350 0
134 20241209 175100 359473340 6350 6350 6350 6350 0
135 20241209 175000 359473340 6350 6350 6350 6350 0
136 20241209 174900 359473340 6350 6350 6350 6350 0
137 20241209 174800 359473340 6350 6350 6350 6350 0
138 20241209 174700 359473340 6350 6350 6350 6350 0
139 20241209 174600 359473340 6350 6350 6350 6350 0
140 20241209 174500 359473340 6350 6350 6350 6350 0
141 20241209 174400 359473340 6350 6350 6350 6350 0
142 20241209 174300 359473340 6350 6350 6350 6350 0
143 20241209 174200 359473340 6350 6350 6350 6350 0
144 20241209 174100 359473340 6350 6350 6350 6350 0
145 20241209 174000 359473340 6350 6350 6350 6350 0
146 20241209 173900 359473340 6350 6350 6350 6350 0
147 20241209 173800 359473340 6350 6350 6350 6350 0
148 20241209 173700 359473340 6350 6350 6350 6350 0
149 20241209 173600 359473340 6350 6350 6350 6350 0
150 20241209 173500 359473340 6350 6350 6350 6350 0
151 20241209 173400 359473340 6350 6350 6350 6350 0
152 20241209 173300 359473340 6350 6350 6350 6350 1082
153 20241209 173200 359473340 6350 6350 6350 6350 0
154 20241209 173100 359473340 6350 6350 6350 6350 0
155 20241209 173000 359473340 6350 6350 6350 6350 0
156 20241209 172900 359473340 6350 6350 6350 6350 0
157 20241209 172800 359473340 6350 6350 6350 6350 0
158 20241209 172700 359473340 6350 6350 6350 6350 0
159 20241209 172600 359473340 6350 6350 6350 6350 0
160 20241209 172500 359473340 6350 6350 6350 6350 0
161 20241209 172400 359473340 6350 6350 6350 6350 0
162 20241209 172300 359473340 6350 6350 6350 6350 0
163 20241209 172200 359473340 6350 6350 6350 6350 0
164 20241209 172100 359473340 6350 6350 6350 6350 0
165 20241209 172000 359473340 6350 6350 6350 6350 0
166 20241209 171900 359473340 6350 6350 6350 6350 0
167 20241209 171800 359473340 6350 6350 6350 6350 0
168 20241209 171700 359473340 6350 6350 6350 6350 0
169 20241209 171600 359473340 6350 6350 6350 6350 0
170 20241209 171500 359473340 6350 6350 6350 6350 0
171 20241209 171400 359473340 6350 6350 6350 6350 0
172 20241209 171300 359473340 6350 6350 6350 6350 0
173 20241209 171200 359473340 6350 6350 6350 6350 0
174 20241209 171100 359473340 6350 6350 6350 6350 0
175 20241209 171000 359473340 6350 6350 6350 6350 0
176 20241209 170900 359473340 6350 6350 6350 6350 0
177 20241209 170800 359473340 6350 6350 6350 6350 0
178 20241209 170700 359473340 6350 6350 6350 6350 0
179 20241209 170600 359473340 6350 6350 6350 6350 0
180 20241209 170500 359473340 6350 6350 6350 6350 0
181 20241209 170400 359473340 6350 6350 6350 6350 0
182 20241209 170300 359473340 6350 6350 6350 6350 1082
183 20241209 170200 359473340 6350 6350 6350 6350 0
184 20241209 170100 359473340 6350 6350 6350 6350 0
185 20241209 170000 359473340 6350 6350 6350 6350 0
186 20241209 165900 359473340 6350 6350 6350 6350 0
187 20241209 165800 359473340 6350 6350 6350 6350 0
188 20241209 165700 359473340 6350 6350 6350 6350 0
189 20241209 165600 359473340 6350 6350 6350 6350 0
190 20241209 165500 359473340 6350 6350 6350 6350 0
191 20241209 165400 359473340 6350 6350 6350 6350 0
192 20241209 165300 359473340 6350 6350 6350 6350 0
193 20241209 165200 359473340 6350 6350 6350 6350 0
194 20241209 165100 359473340 6350 6350 6350 6350 0
195 20241209 165000 359473340 6350 6350 6350 6350 0
196 20241209 164900 359473340 6350 6350 6350 6350 0
197 20241209 164800 359473340 6350 6350 6350 6350 0
198 20241209 164700 359473340 6350 6350 6350 6350 0
199 20241209 164600 359473340 6350 6350 6350 6350 0
200 20241209 164500 359473340 6350 6350 6350 6350 0
201 20241209 164400 359473340 6350 6350 6350 6350 0
202 20241209 164300 359473340 6350 6350 6350 6350 0
203 20241209 164200 359473340 6350 6350 6350 6350 0
204 20241209 164100 359473340 6350 6350 6350 6350 0
205 20241209 164000 359473340 6350 6350 6350 6350 0
206 20241209 163900 359473340 6350 6350 6350 6350 0
207 20241209 163800 359473340 6350 6350 6350 6350 0
208 20241209 163700 359473340 6350 6350 6350 6350 0
209 20241209 163600 359473340 6350 6350 6350 6350 0
210 20241209 163500 359473340 6350 6350 6350 6350 0
211 20241209 163400 359473340 6350 6350 6350 6350 0
212 20241209 163300 359473340 6350 6350 6350 6350 1082
213 20241209 163200 359473340 6350 6350 6350 6350 0
214 20241209 163100 359473340 6350 6350 6350 6350 0
215 20241209 163000 359473340 6350 6350 6350 6350 0
216 20241209 162900 359473340 6350 6350 6350 6350 0
217 20241209 162800 359473340 6350 6350 6350 6350 0
218 20241209 162700 359473340 6350 6350 6350 6350 0
219 20241209 162600 359473340 6350 6350 6350 6350 0
220 20241209 162500 359473340 6350 6350 6350 6350 0
221 20241209 162400 359473340 6350 6350 6350 6350 0
222 20241209 162300 359473340 6350 6350 6350 6350 0
223 20241209 162200 359473340 6350 6350 6350 6350 0
224 20241209 162100 359473340 6350 6350 6350 6350 0
225 20241209 162000 359473340 6350 6350 6350 6350 0
226 20241209 161900 359473340 6350 6350 6350 6350 0
227 20241209 161800 359473340 6350 6350 6350 6350 0
228 20241209 161700 359473340 6350 6350 6350 6350 0
229 20241209 161600 359473340 6350 6350 6350 6350 0
230 20241209 161500 359473340 6350 6350 6350 6350 0
231 20241209 161400 359473340 6350 6350 6350 6350 0
232 20241209 161300 359473340 6350 6350 6350 6350 0
233 20241209 161200 359473340 6350 6350 6350 6350 0
234 20241209 161100 359473340 6350 6350 6350 6350 0
235 20241209 161000 359473340 6350 6350 6350 6350 0
236 20241209 160900 359473340 6350 6350 6350 6350 0
237 20241209 160800 359473340 6350 6350 6350 6350 0
238 20241209 160700 359473340 6350 6350 6350 6350 0
239 20241209 160600 359473340 6350 6350 6350 6350 0
240 20241209 160500 359473340 6350 6350 6350 6350 0
241 20241209 160400 359473340 6350 6350 6350 6350 0
242 20241209 160300 359473340 6350 6350 6350 6350 1082
243 20241209 160200 359473340 6350 6350 6350 6350 0
244 20241209 160100 359473340 6350 6350 6350 6350 0
245 20241209 160000 359473340 6350 6350 6350 6350 0
246 20241209 155900 359473340 6350 6350 6350 6350 0
247 20241209 155800 359473340 6350 6350 6350 6350 0
248 20241209 155700 359473340 6350 6350 6350 6350 0
249 20241209 155600 359473340 6350 6350 6350 6350 0
250 20241209 155500 359473340 6350 6350 6350 6350 0
251 20241209 155400 359473340 6350 6350 6350 6350 0
252 20241209 155300 359473340 6350 6350 6350 6350 0
253 20241209 155200 359473340 6350 6350 6350 6350 0
254 20241209 155100 359473340 6350 6350 6350 6350 0
255 20241209 155000 359473340 6350 6350 6350 6350 0
256 20241209 154900 359473340 6350 6350 6350 6350 0
257 20241209 154800 359473340 6350 6350 6350 6350 0
258 20241209 154700 359473340 6350 6350 6350 6350 0
259 20241209 154600 359473340 6350 6350 6350 6350 0
260 20241209 154500 359473340 6350 6350 6350 6350 0
261 20241209 154400 359473340 6350 6350 6350 6350 0
262 20241209 154300 359473340 6350 6350 6350 6350 0
263 20241209 154200 359473340 6350 6350 6350 6350 0
264 20241209 154100 359473340 6350 6350 6350 6350 0
265 20241209 154000 359473340 6350 6350 6350 6350 0
266 20241209 153900 359473340 6350 6350 6350 6350 0
267 20241209 153800 359473340 6350 6350 6350 6350 0
268 20241209 153700 359473340 6350 6350 6350 6350 0
269 20241209 153600 359473340 6350 6350 6350 6350 0
270 20241209 153500 359473340 6350 6350 6350 6350 0
271 20241209 153400 359473340 6350 6350 6350 6350 0
272 20241209 153300 359473340 6350 6350 6350 6350 1082
273 20241209 153200 359473340 6350 6350 6350 6350 0
274 20241209 153100 359473340 6350 6350 6350 6350 0
275 20241209 153000 359473340 6350 6350 6350 6350 1082
276 20241209 152900 352602640 6400 6400 6400 6400 0
277 20241209 152800 352602640 6400 6400 6400 6400 0
278 20241209 152700 352602640 6400 6400 6400 6400 0
279 20241209 152600 352602640 6400 6400 6400 6400 0
280 20241209 152500 352602640 6400 6400 6400 6400 0
281 20241209 152400 352602640 6400 6400 6400 6400 0
282 20241209 152300 352602640 6400 6400 6400 6400 0
283 20241209 152200 352602640 6400 6400 6400 6400 0
284 20241209 152100 352602640 6400 6400 6400 6400 0
285 20241209 152000 352602640 6400 6400 6400 6400 0
286 20241209 151900 352602640 6400 6280 6410 6280 2028
287 20241209 151800 339760230 6300 6190 6300 6190 4295
288 20241209 151700 312956990 6170 6180 6180 6170 200
289 20241209 151600 311721990 6170 6190 6190 6170 310
290 20241209 151500 309806090 6200 6200 6200 6200 0
291 20241209 151400 309806090 6200 6200 6200 6200 523
292 20241209 151300 306563490 6200 6200 6200 6190 600
293 20241209 151200 302845490 6200 6190 6200 6190 686
294 20241209 151100 298596540 6200 6190 6200 6190 395
295 20241209 151000 296148490 6190 6170 6190 6170 300
296 20241209 150900 294295490 6180 6180 6190 6170 720
297 20241209 150800 289846490 6180 6170 6180 6170 585
298 20241209 150700 286233440 6170 6160 6170 6160 479
299 20241209 150600 283280650 6160 6160 6160 6160 0
300 20241209 150500 283280650 6160 6160 6160 6160 600
301 20241209 150400 279584650 6150 6150 6160 6150 470
302 20241209 150300 276692150 6150 6180 6180 6150 461
303 20241209 150200 273850570 6140 6150 6150 6140 300
304 20241209 150100 272007570 6140 6150 6160 6140 1428
305 20241209 150000 263229130 6140 6140 6140 6130 688
306 20241209 145900 259007690 6130 6120 6130 6100 1400
307 20241209 145800 250446690 6110 6110 6110 6110 3
308 20241209 145700 250428360 6100 6130 6130 6100 250
309 20241209 145600 248900100 6140 6150 6150 6140 33
310 20241209 145500 248697440 6150 6150 6150 6150 22
311 20241209 145400 248562140 6160 6160 6160 6160 4
312 20241209 145300 248537500 6160 6160 6160 6160 0
313 20241209 145200 248537500 6160 6160 6160 6160 0
314 20241209 145100 248537500 6160 6160 6160 6160 0
315 20241209 145000 248537500 6160 6150 6160 6150 674
316 20241209 144900 244387400 6140 6140 6140 6140 91
317 20241209 144800 243828660 6140 6120 6140 6120 400
318 20241209 144700 241374660 6120 6130 6130 6120 142
319 20241209 144600 240505200 6140 6140 6140 6140 0
320 20241209 144500 240505200 6140 6140 6140 6140 222
321 20241209 144400 239142120 6140 6140 6140 6140 500
322 20241209 144300 236072120 6130 6140 6140 6130 123
323 20241209 144200 235317540 6140 6140 6140 6140 50
324 20241209 144100 235010540 6140 6140 6140 6140 3
325 20241209 144000 234992120 6140 6140 6140 6140 0
326 20241209 143900 234992120 6140 6160 6160 6140 252
327 20241209 143800 233442770 6160 6170 6170 6160 45
328 20241209 143700 233165490 6170 6170 6170 6170 0
329 20241209 143600 233165490 6170 6170 6170 6170 23
330 20241209 143500 233023580 6170 6170 6170 6170 0
331 20241209 143400 233023580 6170 6170 6170 6170 0
332 20241209 143300 233023580 6170 6170 6170 6170 0
333 20241209 143200 233023580 6170 6170 6170 6170 0
334 20241209 143100 233023580 6170 6170 6170 6170 0
335 20241209 143000 233023580 6170 6170 6170 6170 0
336 20241209 142900 233023580 6170 6170 6170 6170 0
337 20241209 142800 233023580 6170 6170 6170 6170 3
338 20241209 142700 233005070 6170 6170 6170 6170 37
339 20241209 142600 232776780 6170 6170 6170 6170 0
340 20241209 142500 232776780 6170 6170 6170 6170 4
341 20241209 142400 232752100 6170 6170 6170 6170 0
342 20241209 142300 232752100 6170 6170 6170 6170 32
343 20241209 142200 232554660 6160 6160 6160 6160 0
344 20241209 142100 232554660 6160 6160 6160 6160 0
345 20241209 142000 232554660 6160 6160 6160 6160 0
346 20241209 141900 232554660 6160 6160 6160 6160 0
347 20241209 141800 232554660 6160 6160 6160 6160 0
348 20241209 141700 232554660 6160 6160 6160 6160 0
349 20241209 141600 232554660 6160 6160 6160 6160 0
350 20241209 141500 232554660 6160 6160 6160 6160 0
351 20241209 141400 232554660 6160 6160 6160 6160 92
352 20241209 141300 231987940 6160 6160 6160 6160 29
353 20241209 141200 231809300 6180 6180 6180 6180 0
354 20241209 141100 231809300 6180 6160 6180 6160 33
355 20241209 141000 231606000 6200 6200 6200 6200 0
356 20241209 140900 231606000 6200 6200 6200 6200 0
357 20241209 140800 231606000 6200 6200 6200 6200 0
358 20241209 140700 231606000 6200 6200 6200 6200 0
359 20241209 140600 231606000 6200 6200 6200 6200 0
360 20241209 140500 231606000 6200 6190 6200 6190 97
361 20241209 140400 231005370 6180 6180 6180 6180 0
362 20241209 140300 231005370 6180 6180 6180 6180 0
363 20241209 140200 231005370 6180 6180 6180 6180 0
364 20241209 140100 231005370 6180 6180 6180 6180 0
365 20241209 140000 231005370 6180 6180 6180 6180 0
366 20241209 135900 231005370 6180 6180 6180 6180 0
367 20241209 135800 231005370 6180 6180 6180 6180 0
368 20241209 135700 231005370 6180 6180 6180 6180 0
369 20241209 135600 231005370 6180 6180 6180 6180 0
370 20241209 135500 231005370 6180 6180 6180 6180 0
371 20241209 135400 231005370 6180 6180 6180 6180 0
372 20241209 135300 231005370 6180 6180 6180 6180 0
373 20241209 135200 231005370 6180 6180 6180 6180 0
374 20241209 135100 231005370 6180 6180 6180 6180 0
375 20241209 135000 231005370 6180 6180 6180 6180 0
376 20241209 134900 231005370 6180 6180 6180 6180 0
377 20241209 134800 231005370 6180 6180 6180 6180 0
378 20241209 134700 231005370 6180 6180 6180 6180 0
379 20241209 134600 231005370 6180 6180 6180 6180 32
380 20241209 134500 230807610 6180 6180 6180 6180 0
381 20241209 134400 230807610 6180 6180 6180 6180 33
382 20241209 134300 230603670 6200 6200 6200 6200 0
383 20241209 134200 230603670 6200 6200 6200 6200 0
384 20241209 134100 230603670 6200 6200 6200 6200 0
385 20241209 134000 230603670 6200 6200 6200 6200 0
386 20241209 133900 230603670 6200 6200 6200 6200 21
387 20241209 133800 230473470 6200 6200 6200 6200 0
388 20241209 133700 230473470 6200 6200 6200 6200 0
389 20241209 133600 230473470 6200 6200 6200 6200 0
390 20241209 133500 230473470 6200 6200 6200 6200 0
391 20241209 133400 230473470 6200 6200 6200 6200 0
392 20241209 133300 230473470 6200 6200 6200 6200 0
393 20241209 133200 230473470 6200 6200 6200 6200 100
394 20241209 133100 229853470 6200 6200 6200 6200 120
395 20241209 133000 229109470 6240 6240 6240 6240 0
396 20241209 132900 229109470 6240 6240 6240 6240 0
397 20241209 132800 229109470 6240 6240 6240 6240 0
398 20241209 132700 229109470 6240 6240 6240 6240 100
399 20241209 132600 228485470 6240 6240 6240 6240 0
400 20241209 132500 228485470 6240 6240 6240 6240 0
401 20241209 132400 228485470 6240 6240 6240 6240 0
402 20241209 132300 228485470 6240 6240 6240 6240 0
403 20241209 132200 228485470 6240 6240 6240 6240 0
404 20241209 132100 228485470 6240 6240 6240 6240 0
405 20241209 132000 228485470 6240 6240 6240 6240 0
406 20241209 131900 228485470 6240 6240 6240 6240 0
407 20241209 131800 228485470 6240 6240 6240 6240 19
408 20241209 131700 228366910 6250 6250 6250 6250 0
409 20241209 131600 228366910 6250 6250 6250 6250 0
410 20241209 131500 228366910 6250 6250 6250 6250 0
411 20241209 131400 228366910 6250 6250 6250 6250 0
412 20241209 131300 228366910 6250 6250 6250 6250 0
413 20241209 131200 228366910 6250 6250 6250 6250 0
414 20241209 131100 228366910 6250 6250 6250 6250 0
415 20241209 131000 228366910 6250 6210 6250 6210 15
416 20241209 130900 228273320 6150 6150 6150 6150 0
417 20241209 130800 228273320 6150 6180 6250 6150 3020
418 20241209 130700 209503780 6140 6140 6140 6140 78
419 20241209 130600 209024860 6150 6150 6150 6150 0
420 20241209 130500 209024860 6150 6150 6150 6150 0
421 20241209 130400 209024860 6150 6150 6150 6150 0
422 20241209 130300 209024860 6150 6150 6150 6150 0
423 20241209 130200 209024860 6150 6150 6150 6150 0
424 20241209 130100 209024860 6150 6150 6150 6150 0
425 20241209 130000 209024860 6150 6150 6150 6150 0
426 20241209 125900 209024860 6150 6150 6150 6150 10
427 20241209 125800 208963360 6150 6150 6150 6150 0
428 20241209 125700 208963360 6150 6150 6150 6150 0
429 20241209 125600 208963360 6150 6150 6150 6150 0
430 20241209 125500 208963360 6150 6150 6150 6150 0
431 20241209 125400 208963360 6150 6150 6150 6150 0
432 20241209 125300 208963360 6150 6150 6150 6150 20
433 20241209 125200 208840360 6150 6150 6150 6150 0
434 20241209 125100 208840360 6150 6160 6160 6150 82
435 20241209 125000 208336030 6160 6160 6160 6160 0
436 20241209 124900 208336030 6160 6160 6160 6160 0
437 20241209 124800 208336030 6160 6160 6160 6160 0
438 20241209 124700 208336030 6160 6160 6160 6160 0
439 20241209 124600 208336030 6160 6160 6160 6160 0
440 20241209 124500 208336030 6160 6160 6160 6160 205
441 20241209 124400 207073230 6160 6160 6160 6150 378
442 20241209 124300 204744970 6160 6160 6160 6160 0
443 20241209 124200 204744970 6160 6180 6210 6160 143
444 20241209 124100 203860630 6160 6160 6160 6160 0
445 20241209 124000 203860630 6160 6160 6160 6160 0
446 20241209 123900 203860630 6160 6160 6160 6160 30
447 20241209 123800 203675830 6160 6160 6160 6160 0
448 20241209 123700 203675830 6160 6160 6160 6160 22
449 20241209 123600 203540310 6210 6210 6210 6210 0
450 20241209 123500 203540310 6210 6210 6210 6210 0
451 20241209 123400 203540310 6210 6210 6210 6210 0
452 20241209 123300 203540310 6210 6210 6210 6210 0
453 20241209 123200 203540310 6210 6210 6210 6210 0
454 20241209 123100 203540310 6210 6210 6210 6210 0
455 20241209 123000 203540310 6210 6210 6210 6210 0
456 20241209 122900 203540310 6210 6210 6210 6210 0
457 20241209 122800 203540310 6210 6210 6210 6210 0
458 20241209 122700 203540310 6210 6210 6210 6210 0
459 20241209 122600 203540310 6210 6210 6210 6210 1
460 20241209 122500 203534100 6170 6170 6170 6170 0
461 20241209 122400 203534100 6170 6170 6170 6170 0
462 20241209 122300 203534100 6170 6170 6170 6170 50
463 20241209 122200 203225600 6180 6180 6180 6180 75
464 20241209 122100 202762100 6220 6180 6220 6170 112
465 20241209 122000 202069000 6110 6110 6110 6110 0
466 20241209 121900 202069000 6110 6180 6180 6110 1226
467 20241209 121800 194544710 6160 6160 6160 6160 0
468 20241209 121700 194544710 6160 6160 6160 6160 123
469 20241209 121600 193787030 6160 6160 6160 6160 0
470 20241209 121500 193787030 6160 6160 6160 6160 10
471 20241209 121400 193725430 6180 6180 6180 6180 0
472 20241209 121300 193725430 6180 6180 6180 6180 0
473 20241209 121200 193725430 6180 6180 6180 6180 0
474 20241209 121100 193725430 6180 6180 6180 6180 0
475 20241209 121000 193725430 6180 6180 6180 6180 0
476 20241209 120900 193725430 6180 6180 6180 6180 0
477 20241209 120800 193725430 6180 6180 6180 6180 0
478 20241209 120700 193725430 6180 6180 6180 6180 0
479 20241209 120600 193725430 6180 6180 6180 6180 0
480 20241209 120500 193725430 6180 6170 6180 6170 300
481 20241209 120400 191873310 6190 6190 6190 6190 0
482 20241209 120300 191873310 6190 6190 6190 6190 0
483 20241209 120200 191873310 6190 6190 6190 6190 0
484 20241209 120100 191873310 6190 6190 6190 6190 0
485 20241209 120000 191873310 6190 6190 6190 6190 0
486 20241209 115900 191873310 6190 6190 6190 6190 0
487 20241209 115800 191873310 6190 6190 6190 6190 0
488 20241209 115700 191873310 6190 6190 6190 6190 0
489 20241209 115600 191873310 6190 6190 6190 6190 0
490 20241209 115500 191873310 6190 6190 6190 6190 0
491 20241209 115400 191873310 6190 6190 6190 6190 0
492 20241209 115300 191873310 6190 6190 6190 6190 0
493 20241209 115200 191873310 6190 6190 6190 6190 0
494 20241209 115100 191873310 6190 6190 6190 6190 0
495 20241209 115000 191873310 6190 6190 6190 6190 0
496 20241209 114900 191873310 6190 6130 6190 6050 4389
497 20241209 114800 165078450 6130 6180 6180 6130 432
498 20241209 114700 162426260 6180 6180 6180 6180 0
499 20241209 114600 162426260 6180 6180 6180 6180 0
500 20241209 114500 162426260 6180 6180 6180 6180 0
501 20241209 114400 162426260 6180 6180 6180 6180 0
502 20241209 114300 162426260 6180 6180 6180 6180 0
503 20241209 114200 162426260 6180 6180 6180 6180 0
504 20241209 114100 162426260 6180 6180 6180 6180 1
505 20241209 114000 162420080 6230 6230 6230 6230 0
506 20241209 113900 162420080 6230 6230 6230 6230 0
507 20241209 113800 162420080 6230 6230 6230 6230 0
508 20241209 113700 162420080 6230 6230 6230 6230 0
509 20241209 113600 162420080 6230 6230 6230 6230 0
510 20241209 113500 162420080 6230 6230 6230 6230 0
511 20241209 113400 162420080 6230 6200 6230 6160 352
512 20241209 113300 160237660 6220 6210 6220 6210 4
513 20241209 113200 160212800 6230 6170 6230 6170 400
514 20241209 113100 157734600 6230 6230 6230 6230 0
515 20241209 113000 157734600 6230 6230 6230 6230 0
516 20241209 112900 157734600 6230 6230 6230 6230 0
517 20241209 112800 157734600 6230 6190 6230 6190 330
518 20241209 112700 155686050 6120 6160 6160 6120 2050
519 20241209 112600 143119640 6170 6170 6170 6170 8
520 20241209 112500 143070280 6190 6190 6190 6190 0
521 20241209 112400 143070280 6190 6170 6190 6170 38
522 20241209 112300 142835650 6170 6170 6170 6170 2
523 20241209 112200 142823310 6190 6190 6190 6190 0
524 20241209 112100 142823310 6190 6180 6190 6130 701
525 20241209 112000 138521710 6190 6190 6190 6190 0
526 20241209 111900 138521710 6190 6190 6190 6190 0
527 20241209 111800 138521710 6190 6190 6190 6190 0
528 20241209 111700 138521710 6190 6190 6190 6190 808
529 20241209 111600 133520190 6190 6190 6190 6190 0
530 20241209 111500 133520190 6190 6190 6190 6190 0
531 20241209 111400 133520190 6190 6190 6190 6190 2
532 20241209 111300 133507810 6210 6210 6210 6210 0
533 20241209 111200 133507810 6210 6210 6210 6210 0
534 20241209 111100 133507810 6210 6210 6210 6210 0
535 20241209 111000 133507810 6210 6210 6210 6210 0
536 20241209 110900 133507810 6210 6210 6210 6210 0
537 20241209 110800 133507810 6210 6210 6210 6210 0
538 20241209 110700 133507810 6210 6210 6210 6210 0
539 20241209 110600 133507810 6210 6210 6210 6210 0
540 20241209 110500 133507810 6210 6210 6210 6210 30
541 20241209 110400 133321510 6230 6230 6230 6230 0
542 20241209 110300 133321510 6230 6230 6230 6230 0
543 20241209 110200 133321510 6230 6230 6230 6230 0
544 20241209 110100 133321510 6230 6210 6230 6210 302
545 20241209 110000 131444050 6220 6190 6220 6190 35
546 20241209 105900 131227350 6190 6140 6190 6130 855
547 20241209 105800 125964540 6100 6130 6130 6100 4000
548 20241209 105700 101532540 6120 6210 6220 6120 624
549 20241209 105600 97704900 6170 6170 6170 6170 25
550 20241209 105500 97550650 6170 6170 6170 6160 106
551 20241209 105400 96897240 6180 6180 6180 6180 0
552 20241209 105300 96897240 6180 6180 6180 6180 0
553 20241209 105200 96897240 6180 6180 6180 6180 0
554 20241209 105100 96897240 6180 6200 6200 6180 28
555 20241209 105000 96724040 6200 6200 6200 6200 0
556 20241209 104900 96724040 6200 6200 6200 6200 0
557 20241209 104800 96724040 6200 6200 6200 6200 1
558 20241209 104700 96717840 6190 6190 6190 6190 20
559 20241209 104600 96594040 6220 6220 6220 6220 50
560 20241209 104500 96283040 6220 6220 6220 6220 0
561 20241209 104400 96283040 6220 6220 6220 6220 0
562 20241209 104300 96283040 6220 6220 6220 6220 0
563 20241209 104200 96283040 6220 6220 6220 6220 0
564 20241209 104100 96283040 6220 6220 6220 6220 0
565 20241209 104000 96283040 6220 6220 6220 6220 0
566 20241209 103900 96283040 6220 6220 6220 6220 0
567 20241209 103800 96283040 6220 6220 6220 6220 0
568 20241209 103700 96283040 6220 6220 6220 6220 0
569 20241209 103600 96283040 6220 6220 6220 6220 0
570 20241209 103500 96283040 6220 6220 6220 6220 0
571 20241209 103400 96283040 6220 6220 6220 6220 0
572 20241209 103300 96283040 6220 6220 6220 6220 0
573 20241209 103200 96283040 6220 6220 6220 6220 0
574 20241209 103100 96283040 6220 6220 6220 6220 15
575 20241209 103000 96189740 6190 6190 6190 6190 0
576 20241209 102900 96189740 6190 6190 6190 6190 0
577 20241209 102800 96189740 6190 6200 6200 6190 35
578 20241209 102700 95973000 6220 6220 6220 6220 0
579 20241209 102600 95973000 6220 6190 6220 6190 32
580 20241209 102500 95774210 6170 6170 6170 6170 1903
581 20241209 102400 84032700 6170 6170 6170 6170 150
582 20241209 102300 83107200 6170 6170 6170 6170 101
583 20241209 102200 82484030 6140 6140 6140 6140 0
584 20241209 102100 82484030 6140 6140 6140 6140 0
585 20241209 102000 82484030 6140 6170 6170 6140 228
586 20241209 101900 81083460 6160 6160 6160 6160 0
587 20241209 101800 81083460 6160 6160 6160 6160 20
588 20241209 101700 80960260 6160 6160 6160 6160 0
589 20241209 101600 80960260 6160 6160 6160 6160 0
590 20241209 101500 80960260 6160 6160 6160 6160 0
591 20241209 101400 80960260 6160 6160 6160 6160 0
592 20241209 101300 80960260 6160 6160 6160 6160 0
593 20241209 101200 80960260 6160 6160 6160 6160 20
594 20241209 101100 80837060 6170 6170 6170 6170 0
595 20241209 101000 80837060 6170 6170 6170 6170 100
596 20241209 100900 80220060 6170 6170 6170 6170 0
597 20241209 100800 80220060 6170 6170 6170 6170 0
598 20241209 100700 80220060 6170 6170 6170 6170 0
599 20241209 100600 80220060 6170 6170 6170 6170 0
600 20241209 100500 80220060 6170 6170 6170 6170 5
601 20241209 100400 80189210 6170 6160 6170 6150 197
602 20241209 100300 78976640 6160 6160 6160 6160 58
603 20241209 100200 78619360 6150 6150 6150 6150 0
604 20241209 100100 78619360 6150 6150 6150 6150 0
605 20241209 100000 78619360 6150 6150 6150 6150 0
606 20241209 095900 78619360 6150 6150 6150 6150 0
607 20241209 095800 78619360 6150 6150 6150 6150 0
608 20241209 095700 78619360 6150 6150 6150 6150 72
609 20241209 095600 78176560 6150 6150 6150 6150 0
610 20241209 095500 78176560 6150 6150 6150 6150 28
611 20241209 095400 78004360 6150 6150 6150 6150 236
612 20241209 095300 76552960 6120 6120 6120 6120 10
613 20241209 095200 76491760 6150 6150 6150 6150 0
614 20241209 095100 76491760 6150 6150 6150 6150 0
615 20241209 095000 76491760 6150 6150 6150 6150 0
616 20241209 094900 76491760 6150 6150 6150 6150 1
617 20241209 094800 76485610 6150 6150 6150 6150 1
618 20241209 094700 76479460 6150 6110 6150 6110 29
619 20241209 094600 76301270 6150 6150 6150 6150 1
620 20241209 094500 76295120 6110 6120 6120 6110 290
621 20241209 094400 74522150 6120 6120 6120 6120 100
622 20241209 094300 73910150 6130 6130 6130 6130 10
623 20241209 094200 73848850 6120 6120 6120 6120 0
624 20241209 094100 73848850 6120 6120 6120 6120 0
625 20241209 094000 73848850 6120 6120 6120 6120 0
626 20241209 093900 73848850 6120 6120 6120 6120 200
627 20241209 093800 72624850 6120 6120 6120 6120 0
628 20241209 093700 72624850 6120 6120 6120 6120 32
629 20241209 093600 72429010 6120 6120 6120 6120 53
630 20241209 093500 72104650 6120 6120 6120 6120 12
631 20241209 093400 72031210 6110 6110 6110 6110 0
632 20241209 093300 72031210 6110 6110 6110 6110 491
633 20241209 093200 69031200 6110 6110 6110 6100 502
634 20241209 093100 65967800 6110 6110 6110 6110 15
635 20241209 093000 65876150 6150 6150 6150 6150 4
636 20241209 092900 65851550 6100 6100 6100 6100 0
637 20241209 092800 65851550 6100 6120 6120 6100 561
638 20241209 092700 62420570 6110 6160 6160 6110 156
639 20241209 092600 61466410 6170 6170 6170 6170 1
640 20241209 092500 61460240 6110 6140 6140 6110 410
641 20241209 092400 58945840 6120 6120 6120 6120 266
642 20241209 092300 57317920 6140 6140 6140 6140 0
643 20241209 092200 57317920 6140 6140 6140 6140 0
644 20241209 092100 57317920 6140 6140 6140 6130 277
645 20241209 092000 55618140 6140 6140 6140 6140 0
646 20241209 091900 55618140 6140 6140 6140 6140 223
647 20241209 091800 54248920 6140 6140 6140 6140 23
648 20241209 091700 54107700 6140 6140 6140 6140 29
649 20241209 091600 53929640 6140 6160 6160 6140 112
650 20241209 091500 53241720 6160 6160 6160 6160 100
651 20241209 091400 52625720 6170 6160 6170 6160 51
652 20241209 091300 52311060 6170 6170 6170 6170 914
653 20241209 091200 46671680 6160 6170 6170 6160 1558
654 20241209 091100 37058870 6160 6170 6170 6150 495
655 20241209 091000 34009930 6180 6180 6180 6180 68
656 20241209 090900 33589690 6190 6200 6200 6180 475
657 20241209 090800 30645640 6140 6140 6140 6140 691
658 20241209 090700 26402900 6120 6180 6180 6120 1257
659 20241209 090600 18684030 6180 6190 6190 6180 570
660 20241209 090500 15161040 6200 6200 6200 6200 11
661 20241209 090400 15092840 6230 6230 6230 6230 0
662 20241209 090300 15092840 6230 6240 6240 6210 114
663 20241209 090200 14383900 6250 6250 6250 6250 16
664 20241209 090100 14283900 6250 6220 6250 6220 229
665 20241209 090000 12853580 6270 6180 6400 6180 2079