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

693
156100/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,693 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,203100,533373670,6010,6010,6010,6010,645
20241209,203000,533373670,6010,6010,6010,6010,0
20241209,202900,533373670,6010,6010,6010,6010,0
20241209,202800,533373670,6010,6010,6010,6010,0
20241209,202700,533373670,6010,6010,6010,6010,0
20241209,202600,533373670,6010,6010,6010,6010,0
20241209,202500,533373670,6010,6010,6010,6010,0
20241209,202400,533373670,6010,6010,6010,6010,0
20241209,202300,533373670,6010,6010,6010,6010,0
20241209,202200,533373670,6010,6010,6010,6010,0
20241209,202100,533373670,6010,6010,6010,6010,0
20241209,202000,533373670,6010,6010,6010,6010,0
20241209,201900,533373670,6010,6010,6010,6010,0
20241209,201800,533373670,6010,6010,6010,6010,0
20241209,201700,533373670,6010,6010,6010,6010,0
20241209,201600,533373670,6010,6010,6010,6010,0
20241209,201500,533373670,6010,6010,6010,6010,0
20241209,201400,533373670,6010,6010,6010,6010,0
20241209,201300,533373670,6010,6010,6010,6010,0
20241209,201200,533373670,6010,6010,6010,6010,0
20241209,201100,533373670,6010,6010,6010,6010,0
20241209,201000,533373670,6010,6010,6010,6010,0
20241209,200900,533373670,6010,6010,6010,6010,0
20241209,200800,533373670,6010,6010,6010,6010,0
20241209,200700,533373670,6010,6010,6010,6010,0
20241209,200600,533373670,6010,6010,6010,6010,0
20241209,200500,533373670,6010,6010,6010,6010,0
20241209,200400,533373670,6010,6010,6010,6010,0
20241209,200300,533373670,6010,6010,6010,6010,0
20241209,200200,533373670,6010,6010,6010,6010,0
20241209,200100,533373670,6010,6010,6010,6010,645
20241209,200000,533373670,6010,6010,6010,6010,0
20241209,195900,533373670,6010,6010,6010,6010,0
20241209,195800,533373670,6010,6010,6010,6010,0
20241209,195700,533373670,6010,6010,6010,6010,0
20241209,195600,533373670,6010,6010,6010,6010,0
20241209,195500,533373670,6010,6010,6010,6010,0
20241209,195400,533373670,6010,6010,6010,6010,0
20241209,195300,533373670,6010,6010,6010,6010,0
20241209,195200,533373670,6010,6010,6010,6010,0
20241209,195100,533373670,6010,6010,6010,6010,0
20241209,195000,533373670,6010,6010,6010,6010,0
20241209,194900,533373670,6010,6010,6010,6010,0
20241209,194800,533373670,6010,6010,6010,6010,0
20241209,194700,533373670,6010,6010,6010,6010,0
20241209,194600,533373670,6010,6010,6010,6010,0
20241209,194500,533373670,6010,6010,6010,6010,0
20241209,194400,533373670,6010,6010,6010,6010,0
20241209,194300,533373670,6010,6010,6010,6010,0
20241209,194200,533373670,6010,6010,6010,6010,0
20241209,194100,533373670,6010,6010,6010,6010,0
20241209,194000,533373670,6010,6010,6010,6010,0
20241209,193900,533373670,6010,6010,6010,6010,0
20241209,193800,533373670,6010,6010,6010,6010,0
20241209,193700,533373670,6010,6010,6010,6010,0
20241209,193600,533373670,6010,6010,6010,6010,0
20241209,193500,533373670,6010,6010,6010,6010,0
20241209,193400,533373670,6010,6010,6010,6010,0
20241209,193300,533373670,6010,6010,6010,6010,0
20241209,193200,533373670,6010,6010,6010,6010,0
20241209,193100,533373670,6010,6010,6010,6010,645
20241209,193000,533373670,6010,6010,6010,6010,0
20241209,192900,533373670,6010,6010,6010,6010,0
20241209,192800,533373670,6010,6010,6010,6010,0
20241209,192700,533373670,6010,6010,6010,6010,0
20241209,192600,533373670,6010,6010,6010,6010,0
20241209,192500,533373670,6010,6010,6010,6010,0
20241209,192400,533373670,6010,6010,6010,6010,0
20241209,192300,533373670,6010,6010,6010,6010,0
20241209,192200,533373670,6010,6010,6010,6010,0
20241209,192100,533373670,6010,6010,6010,6010,0
20241209,192000,533373670,6010,6010,6010,6010,0
20241209,191900,533373670,6010,6010,6010,6010,0
20241209,191800,533373670,6010,6010,6010,6010,0
20241209,191700,533373670,6010,6010,6010,6010,0
20241209,191600,533373670,6010,6010,6010,6010,0
20241209,191500,533373670,6010,6010,6010,6010,0
20241209,191400,533373670,6010,6010,6010,6010,0
20241209,191300,533373670,6010,6010,6010,6010,0
20241209,191200,533373670,6010,6010,6010,6010,0
20241209,191100,533373670,6010,6010,6010,6010,0
20241209,191000,533373670,6010,6010,6010,6010,0
20241209,190900,533373670,6010,6010,6010,6010,0
20241209,190800,533373670,6010,6010,6010,6010,0
20241209,190700,533373670,6010,6010,6010,6010,0
20241209,190600,533373670,6010,6010,6010,6010,0
20241209,190500,533373670,6010,6010,6010,6010,0
20241209,190400,533373670,6010,6010,6010,6010,0
20241209,190300,533373670,6010,6010,6010,6010,0
20241209,190200,533373670,6010,6010,6010,6010,0
20241209,190100,533373670,6010,6010,6010,6010,645
20241209,190000,533373670,6010,6010,6010,6010,0
20241209,185900,533373670,6010,6010,6010,6010,0
20241209,185800,533373670,6010,6010,6010,6010,0
20241209,185700,533373670,6010,6010,6010,6010,0
20241209,185600,533373670,6010,6010,6010,6010,0
20241209,185500,533373670,6010,6010,6010,6010,0
20241209,185400,533373670,6010,6010,6010,6010,0
20241209,185300,533373670,6010,6010,6010,6010,0
20241209,185200,533373670,6010,6010,6010,6010,0
20241209,185100,533373670,6010,6010,6010,6010,0
20241209,185000,533373670,6010,6010,6010,6010,0
20241209,184900,533373670,6010,6010,6010,6010,0
20241209,184800,533373670,6010,6010,6010,6010,0
20241209,184700,533373670,6010,6010,6010,6010,0
20241209,184600,533373670,6010,6010,6010,6010,0
20241209,184500,533373670,6010,6010,6010,6010,0
20241209,184400,533373670,6010,6010,6010,6010,0
20241209,184300,533373670,6010,6010,6010,6010,0
20241209,184200,533373670,6010,6010,6010,6010,0
20241209,184100,533373670,6010,6010,6010,6010,0
20241209,184000,533373670,6010,6010,6010,6010,0
20241209,183900,533373670,6010,6010,6010,6010,0
20241209,183800,533373670,6010,6010,6010,6010,0
20241209,183700,533373670,6010,6010,6010,6010,0
20241209,183600,533373670,6010,6010,6010,6010,0
20241209,183500,533373670,6010,6010,6010,6010,0
20241209,183400,533373670,6010,6010,6010,6010,0
20241209,183300,533373670,6010,6010,6010,6010,0
20241209,183200,533373670,6010,6010,6010,6010,0
20241209,183100,533373670,6010,6010,6010,6010,645
20241209,183000,533373670,6010,6010,6010,6010,0
20241209,182900,533373670,6010,6010,6010,6010,0
20241209,182800,533373670,6010,6010,6010,6010,0
20241209,182700,533373670,6010,6010,6010,6010,0
20241209,182600,533373670,6010,6010,6010,6010,0
20241209,182500,533373670,6010,6010,6010,6010,0
20241209,182400,533373670,6010,6010,6010,6010,0
20241209,182300,533373670,6010,6010,6010,6010,0
20241209,182200,533373670,6010,6010,6010,6010,0
20241209,182100,533373670,6010,6010,6010,6010,0
20241209,182000,533373670,6010,6010,6010,6010,0
20241209,181900,533373670,6010,6010,6010,6010,0
20241209,181800,533373670,6010,6010,6010,6010,0
20241209,181700,533373670,6010,6010,6010,6010,0
20241209,181600,533373670,6010,6010,6010,6010,0
20241209,181500,533373670,6010,6010,6010,6010,0
20241209,181400,533373670,6010,6010,6010,6010,0
20241209,181300,533373670,6010,6010,6010,6010,0
20241209,181200,533373670,6010,6010,6010,6010,0
20241209,181100,533373670,6010,6010,6010,6010,0
20241209,181000,533373670,6010,6010,6010,6010,0
20241209,180900,533373670,6010,6010,6010,6010,0
20241209,180800,533373670,6010,6010,6010,6010,0
20241209,180700,533373670,6010,6010,6010,6010,0
20241209,180600,533373670,6010,6010,6010,6010,0
20241209,180500,533373670,6010,6010,6010,6010,0
20241209,180400,533373670,6010,6010,6010,6010,0
20241209,180300,533373670,6010,6010,6010,6010,0
20241209,180200,533373670,6010,6010,6010,6010,0
20241209,180100,533373670,6010,6010,6010,6010,645
20241209,180000,533373670,6010,6010,6010,6010,0
20241209,175900,533373670,6010,6010,6010,6010,0
20241209,175800,533373670,6010,6010,6010,6010,0
20241209,175700,533373670,6010,6010,6010,6010,0
20241209,175600,533373670,6010,6010,6010,6010,0
20241209,175500,533373670,6010,6010,6010,6010,0
20241209,175400,533373670,6010,6010,6010,6010,0
20241209,175300,533373670,6010,6010,6010,6010,0
20241209,175200,533373670,6010,6010,6010,6010,0
20241209,175100,533373670,6010,6010,6010,6010,0
20241209,175000,533373670,6010,6010,6010,6010,0
20241209,174900,533373670,6010,6010,6010,6010,0
20241209,174800,533373670,6010,6010,6010,6010,0
20241209,174700,533373670,6010,6010,6010,6010,0
20241209,174600,533373670,6010,6010,6010,6010,0
20241209,174500,533373670,6010,6010,6010,6010,0
20241209,174400,533373670,6010,6010,6010,6010,0
20241209,174300,533373670,6010,6010,6010,6010,0
20241209,174200,533373670,6010,6010,6010,6010,0
20241209,174100,533373670,6010,6010,6010,6010,0
20241209,174000,533373670,6010,6010,6010,6010,0
20241209,173900,533373670,6010,6010,6010,6010,0
20241209,173800,533373670,6010,6010,6010,6010,0
20241209,173700,533373670,6010,6010,6010,6010,0
20241209,173600,533373670,6010,6010,6010,6010,0
20241209,173500,533373670,6010,6010,6010,6010,0
20241209,173400,533373670,6010,6010,6010,6010,0
20241209,173300,533373670,6010,6010,6010,6010,0
20241209,173200,533373670,6010,6010,6010,6010,0
20241209,173100,533373670,6010,6010,6010,6010,645
20241209,173000,533373670,6010,6010,6010,6010,0
20241209,172900,533373670,6010,6010,6010,6010,0
20241209,172800,533373670,6010,6010,6010,6010,0
20241209,172700,533373670,6010,6010,6010,6010,0
20241209,172600,533373670,6010,6010,6010,6010,0
20241209,172500,533373670,6010,6010,6010,6010,0
20241209,172400,533373670,6010,6010,6010,6010,0
20241209,172300,533373670,6010,6010,6010,6010,0
20241209,172200,533373670,6010,6010,6010,6010,0
20241209,172100,533373670,6010,6010,6010,6010,0
20241209,172000,533373670,6010,6010,6010,6010,0
20241209,171900,533373670,6010,6010,6010,6010,0
20241209,171800,533373670,6010,6010,6010,6010,0
20241209,171700,533373670,6010,6010,6010,6010,0
20241209,171600,533373670,6010,6010,6010,6010,0
20241209,171500,533373670,6010,6010,6010,6010,0
20241209,171400,533373670,6010,6010,6010,6010,0
20241209,171300,533373670,6010,6010,6010,6010,0
20241209,171200,533373670,6010,6010,6010,6010,0
20241209,171100,533373670,6010,6010,6010,6010,0
20241209,171000,533373670,6010,6010,6010,6010,0
20241209,170900,533373670,6010,6010,6010,6010,0
20241209,170800,533373670,6010,6010,6010,6010,0
20241209,170700,533373670,6010,6010,6010,6010,0
20241209,170600,533373670,6010,6010,6010,6010,0
20241209,170500,533373670,6010,6010,6010,6010,0
20241209,170400,533373670,6010,6010,6010,6010,0
20241209,170300,533373670,6010,6010,6010,6010,0
20241209,170200,533373670,6010,6010,6010,6010,0
20241209,170100,533373670,6010,6010,6010,6010,645
20241209,170000,533373670,6010,6010,6010,6010,0
20241209,165900,533373670,6010,6010,6010,6010,0
20241209,165800,533373670,6010,6010,6010,6010,0
20241209,165700,533373670,6010,6010,6010,6010,0
20241209,165600,533373670,6010,6010,6010,6010,0
20241209,165500,533373670,6010,6010,6010,6010,0
20241209,165400,533373670,6010,6010,6010,6010,0
20241209,165300,533373670,6010,6010,6010,6010,0
20241209,165200,533373670,6010,6010,6010,6010,0
20241209,165100,533373670,6010,6010,6010,6010,0
20241209,165000,533373670,6010,6010,6010,6010,0
20241209,164900,533373670,6010,6010,6010,6010,0
20241209,164800,533373670,6010,6010,6010,6010,0
20241209,164700,533373670,6010,6010,6010,6010,0
20241209,164600,533373670,6010,6010,6010,6010,0
20241209,164500,533373670,6010,6010,6010,6010,0
20241209,164400,533373670,6010,6010,6010,6010,0
20241209,164300,533373670,6010,6010,6010,6010,0
20241209,164200,533373670,6010,6010,6010,6010,0
20241209,164100,533373670,6010,6010,6010,6010,0
20241209,164000,533373670,6010,6010,6010,6010,0
20241209,163900,533373670,6010,6010,6010,6010,0
20241209,163800,533373670,6010,6010,6010,6010,0
20241209,163700,533373670,6010,6010,6010,6010,0
20241209,163600,533373670,6010,6010,6010,6010,0
20241209,163500,533373670,6010,6010,6010,6010,0
20241209,163400,533373670,6010,6010,6010,6010,0
20241209,163300,533373670,6010,6010,6010,6010,0
20241209,163200,533373670,6010,6010,6010,6010,0
20241209,163100,533373670,6010,6010,6010,6010,645
20241209,163000,533373670,6010,6010,6010,6010,0
20241209,162900,533373670,6010,6010,6010,6010,0
20241209,162800,533373670,6010,6010,6010,6010,0
20241209,162700,533373670,6010,6010,6010,6010,0
20241209,162600,533373670,6010,6010,6010,6010,0
20241209,162500,533373670,6010,6010,6010,6010,0
20241209,162400,533373670,6010,6010,6010,6010,0
20241209,162300,533373670,6010,6010,6010,6010,0
20241209,162200,533373670,6010,6010,6010,6010,0
20241209,162100,533373670,6010,6010,6010,6010,0
20241209,162000,533373670,6010,6010,6010,6010,0
20241209,161900,533373670,6010,6010,6010,6010,0
20241209,161800,533373670,6010,6010,6010,6010,0
20241209,161700,533373670,6010,6010,6010,6010,0
20241209,161600,533373670,6010,6010,6010,6010,0
20241209,161500,533373670,6010,6010,6010,6010,0
20241209,161400,533373670,6010,6010,6010,6010,0
20241209,161300,533373670,6010,6010,6010,6010,0
20241209,161200,533373670,6010,6010,6010,6010,0
20241209,161100,533373670,6010,6010,6010,6010,0
20241209,161000,533373670,6010,6010,6010,6010,0
20241209,160900,533373670,6010,6010,6010,6010,0
20241209,160800,533373670,6010,6010,6010,6010,0
20241209,160700,533373670,6010,6010,6010,6010,0
20241209,160600,533373670,6010,6010,6010,6010,0
20241209,160500,533373670,6010,6010,6010,6010,0
20241209,160400,533373670,6010,6010,6010,6010,0
20241209,160300,533373670,6010,6010,6010,6010,0
20241209,160200,533373670,6010,6010,6010,6010,0
20241209,160100,533373670,6010,6010,6010,6010,645
20241209,160000,533373670,6010,6010,6010,6010,0
20241209,155900,533373670,6010,6010,6010,6010,0
20241209,155800,533373670,6010,6010,6010,6010,0
20241209,155700,533373670,6010,6010,6010,6010,0
20241209,155600,533373670,6010,6010,6010,6010,0
20241209,155500,533373670,6010,6010,6010,6010,0
20241209,155400,533373670,6010,6010,6010,6010,0
20241209,155300,533373670,6010,6010,6010,6010,0
20241209,155200,533373670,6010,6010,6010,6010,0
20241209,155100,533373670,6010,6010,6010,6010,0
20241209,155000,533373670,6010,6010,6010,6010,0
20241209,154900,533373670,6010,6010,6010,6010,0
20241209,154800,533373670,6010,6010,6010,6010,0
20241209,154700,533373670,6010,6010,6010,6010,0
20241209,154600,533373670,6010,6010,6010,6010,0
20241209,154500,533373670,6010,6010,6010,6010,0
20241209,154400,533373670,6010,6010,6010,6010,0
20241209,154300,533373670,6010,6010,6010,6010,0
20241209,154200,533373670,6010,6010,6010,6010,0
20241209,154100,533373670,6010,6010,6010,6010,0
20241209,154000,533373670,6010,6010,6010,6010,0
20241209,153900,533373670,6010,6010,6010,6010,0
20241209,153800,533373670,6010,6010,6010,6010,0
20241209,153700,533373670,6010,6010,6010,6010,0
20241209,153600,533373670,6010,6010,6010,6010,0
20241209,153500,533373670,6010,6010,6010,6010,0
20241209,153400,533373670,6010,6010,6010,6010,0
20241209,153300,533373670,6010,6010,6010,6010,0
20241209,153200,533373670,6010,6010,6010,6010,0
20241209,153100,533373670,6010,6010,6010,6010,645
20241209,153000,533373670,6010,6010,6010,6010,645
20241209,152900,529497220,6120,6120,6120,6120,0
20241209,152800,529497220,6120,6120,6120,6120,0
20241209,152700,529497220,6120,6120,6120,6120,0
20241209,152600,529497220,6120,6120,6120,6120,0
20241209,152500,529497220,6120,6120,6120,6120,0
20241209,152400,529497220,6120,6120,6120,6120,0
20241209,152300,529497220,6120,6120,6120,6120,0
20241209,152200,529497220,6120,6120,6120,6120,0
20241209,152100,529497220,6120,6120,6120,6120,0
20241209,152000,529497220,6120,6120,6120,6120,0
20241209,151900,529497220,6120,6120,6120,6120,0
20241209,151800,529497220,6120,6130,6130,6050,1201
20241209,151700,522152370,6130,6130,6130,6130,100
20241209,151600,521539370,6050,6050,6050,6050,0
20241209,151500,521539370,6050,6050,6050,6050,21
20241209,151400,521412320,6160,6160,6160,6160,0
20241209,151300,521412320,6160,6160,6160,6160,0
20241209,151200,521412320,6160,6160,6160,6160,0
20241209,151100,521412320,6160,6160,6160,6160,0
20241209,151000,521412320,6160,6070,6160,6070,510
20241209,150900,518281660,5970,5980,5980,5970,46
20241209,150800,518006930,6160,6090,6160,6090,1000
20241209,150700,511889790,6090,6010,6090,6010,2000
20241209,150600,499808620,6010,6010,6010,6010,93
20241209,150500,499249690,5930,5930,5930,5930,0
20241209,150400,499249690,5930,5960,5960,5930,500
20241209,150300,496275070,5960,6010,6010,5960,80
20241209,150200,495797440,6020,6020,6020,6020,0
20241209,150100,495797440,6020,6020,6020,6020,450
20241209,150000,493088440,5960,6010,6010,5960,3001
20241209,145900,475185930,6020,6020,6020,6020,0
20241209,145800,475185930,6020,6020,6020,6020,0
20241209,145700,475185930,6020,6020,6020,6020,1
20241209,145600,475179910,6030,6030,6030,6030,1
20241209,145500,475173880,6030,6010,6030,6010,1000
20241209,145400,469156700,6010,6010,6010,6010,0
20241209,145300,469156700,6010,6010,6010,6010,0
20241209,145200,469156700,6010,6010,6010,6010,5
20241209,145100,469126650,5990,5990,5990,5990,0
20241209,145000,469126650,5990,5990,5990,5990,0
20241209,144900,469126650,5990,5990,5990,5990,100
20241209,144800,468527650,5990,5980,5990,5980,55
20241209,144700,468198730,6020,6020,6020,6020,27
20241209,144600,468036190,6020,6020,6020,6020,10
20241209,144500,467975990,5980,5980,5980,5980,112
20241209,144400,467306230,5980,5990,5990,5980,578
20241209,144300,463848390,5990,5990,5990,5990,392
20241209,144200,461500310,6000,6000,6000,6000,0
20241209,144100,461500310,6000,6000,6000,6000,0
20241209,144000,461500310,6000,5990,6040,5980,1317
20241209,143900,453593170,5980,5980,5980,5980,257
20241209,143800,452056310,5980,5980,5980,5980,234
20241209,143700,450656990,5990,5990,5990,5990,75
20241209,143600,450207740,6010,6010,6010,6010,3
20241209,143500,450189710,6010,6010,6010,6010,0
20241209,143400,450189710,6010,6010,6010,6010,0
20241209,143300,450189710,6010,6010,6010,6010,0
20241209,143200,450189710,6010,6010,6010,6010,0
20241209,143100,450189710,6010,6010,6010,6010,0
20241209,143000,450189710,6010,6010,6010,6010,0
20241209,142900,450189710,6010,6010,6010,6010,0
20241209,142800,450189710,6010,6010,6010,6010,1
20241209,142700,450183700,6010,6010,6010,6010,0
20241209,142600,450183700,6010,6010,6010,6010,10
20241209,142500,450123600,5990,6000,6000,5990,838
20241209,142400,445095820,6000,6000,6000,6000,67
20241209,142300,444693820,6000,6000,6000,6000,0
20241209,142200,444693820,6000,6000,6000,6000,0
20241209,142100,444693820,6000,6000,6000,6000,0
20241209,142000,444693820,6000,6000,6000,6000,43
20241209,141900,444435820,6000,6000,6000,6000,506
20241209,141800,441399820,6000,6000,6000,6000,300
20241209,141700,439599820,6000,6000,6000,6000,0
20241209,141600,439599820,6000,6000,6000,6000,0
20241209,141500,439599820,6000,6000,6000,6000,1
20241209,141400,439593820,6000,6000,6000,6000,0
20241209,141300,439593820,6000,6000,6000,6000,0
20241209,141200,439593820,6000,6000,6000,6000,919
20241209,141100,434079820,6000,6000,6000,6000,48
20241209,141000,433791820,6010,6010,6010,6010,15
20241209,140900,433701670,6060,6060,6060,6060,0
20241209,140800,433701670,6060,6060,6060,6060,0
20241209,140700,433701670,6060,6060,6060,6060,0
20241209,140600,433701670,6060,6060,6060,6060,0
20241209,140500,433701670,6060,6060,6060,6060,1
20241209,140400,433695610,6020,6020,6020,6020,5
20241209,140300,433665510,6020,6020,6020,6020,0
20241209,140200,433665510,6020,6020,6020,6020,0
20241209,140100,433665510,6020,6040,6040,6020,245
20241209,140000,432189850,6020,6020,6020,6020,0
20241209,135900,432189850,6020,6020,6020,6020,0
20241209,135800,432189850,6020,6020,6020,6020,10
20241209,135700,432129650,6110,6110,6110,6110,45
20241209,135600,431854700,6110,6110,6110,6110,244
20241209,135500,430363860,6110,6100,6110,6100,335
20241209,135400,428319550,6100,6100,6100,6100,0
20241209,135300,428319550,6100,6100,6100,6100,0
20241209,135200,428319550,6100,6010,6100,6010,1183
20241209,135100,421153060,5980,5980,5980,5980,7
20241209,135000,421111200,5990,5990,5990,5990,0
20241209,134900,421111200,5990,5990,5990,5990,0
20241209,134800,421111200,5990,5990,5990,5990,0
20241209,134700,421111200,5990,5990,5990,5990,10
20241209,134600,421051300,6010,6010,6010,6010,0
20241209,134500,421051300,6010,6010,6010,6010,0
20241209,134400,421051300,6010,6010,6010,6010,0
20241209,134300,421051300,6010,6010,6010,6010,0
20241209,134200,421051300,6010,6010,6010,6010,0
20241209,134100,421051300,6010,6010,6010,6010,10
20241209,134000,420991200,5960,5980,5980,5960,423
20241209,133900,418467980,5990,6010,6010,5990,115
20241209,133800,417777130,5980,5980,5980,5980,0
20241209,133700,417777130,5980,5980,5980,5980,10
20241209,133600,417717330,5980,5980,5980,5980,0
20241209,133500,417717330,5980,5980,5980,5980,299
20241209,133400,415929310,5980,5980,5980,5980,0
20241209,133300,415929310,5980,5980,5980,5980,0
20241209,133200,415929310,5980,5990,5990,5980,48
20241209,133100,415641990,6050,6050,6050,6050,0
20241209,133000,415641990,6050,6050,6050,6050,0
20241209,132900,415641990,6050,6050,6050,6050,0
20241209,132800,415641990,6050,6050,6050,6050,0
20241209,132700,415641990,6050,6050,6050,6050,0
20241209,132600,415641990,6050,6030,6050,6030,166
20241209,132500,414639670,6030,6030,6030,6030,0
20241209,132400,414639670,6030,6030,6030,6030,10
20241209,132300,414579370,6030,5980,6030,5980,60
20241209,132200,414220070,5980,5980,5980,5980,0
20241209,132100,414220070,5980,5980,5980,5980,0
20241209,132000,414220070,5980,5980,5980,5980,45
20241209,131900,413950970,5970,5980,5980,5970,45
20241209,131800,413682170,5980,6010,6010,5980,1500
20241209,131700,404695750,6010,6010,6010,6010,0
20241209,131600,404695750,6010,6010,6010,6010,50
20241209,131500,404395250,6020,6020,6020,6020,0
20241209,131400,404395250,6020,6020,6020,6020,11
20241209,131300,404329030,6010,6010,6010,6010,0
20241209,131200,404329030,6010,6010,6010,6010,48
20241209,131100,404040550,6030,6010,6030,6010,11
20241209,131000,403974240,6000,6000,6000,6000,0
20241209,130900,403974240,6000,6000,6000,6000,93
20241209,130800,403416240,6000,6000,6000,6000,0
20241209,130700,403416240,6000,6000,6000,6000,0
20241209,130600,403416240,6000,6000,6000,6000,49
20241209,130500,403122240,6090,6010,6090,6010,25
20241209,130400,402971190,6000,6000,6020,6000,1643
20241209,130300,393086590,6000,5970,6000,5970,254
20241209,130200,391562620,5990,5990,5990,5980,3180
20241209,130100,372523970,5990,5990,5990,5990,0
20241209,130000,372523970,5990,6020,6020,5990,223
20241209,125900,371187830,5990,5990,5990,5990,237
20241209,125800,369768200,5990,6000,6000,5990,420
20241209,125700,367249790,5980,5980,5980,5980,0
20241209,125600,367249790,5980,6010,6010,5980,5217
20241209,125500,335931840,6010,6030,6030,6010,1166
20241209,125400,328913130,6020,6020,6020,6020,0
20241209,125300,328913130,6020,6020,6020,6020,1
20241209,125200,328907110,6020,6020,6020,6020,0
20241209,125100,328907110,6020,6020,6020,6020,0
20241209,125000,328907110,6020,6040,6040,6020,468
20241209,124900,326084890,6040,6050,6050,6040,61
20241209,124800,325715850,6060,6060,6060,6060,10
20241209,124700,325655250,6060,6060,6060,6060,10
20241209,124600,325594650,6050,6060,6060,6050,710
20241209,124500,321297690,6070,6070,6070,6070,169
20241209,124400,320271860,6060,6060,6060,6060,70
20241209,124300,319847660,6060,6060,6060,6060,1
20241209,124200,319841600,6060,6060,6060,6060,0
20241209,124100,319841600,6060,6060,6060,6060,0
20241209,124000,319841600,6060,6060,6060,6060,0
20241209,123900,319841600,6060,6060,6060,6060,23
20241209,123800,319702220,6060,6060,6060,6060,0
20241209,123700,319702220,6060,6060,6060,6060,0
20241209,123600,319702220,6060,6060,6060,6060,0
20241209,123500,319702220,6060,6060,6060,6060,155
20241209,123400,318762920,6060,6060,6060,6060,0
20241209,123300,318762920,6060,6060,6060,6060,1
20241209,123200,318756860,6060,6060,6060,6060,60
20241209,123100,318393260,6060,6060,6060,6060,0
20241209,123000,318393260,6060,6060,6060,6060,192
20241209,122900,317229740,6060,6060,6060,6060,1
20241209,122800,317223680,6110,6110,6110,6110,0
20241209,122700,317223680,6110,6110,6110,6110,1
20241209,122600,317217570,6060,6060,6060,6060,1
20241209,122500,317211510,6060,6060,6060,6060,0
20241209,122400,317211510,6060,6060,6060,6060,0
20241209,122300,317211510,6060,6110,6110,6060,171
20241209,122200,316166800,6110,6110,6110,6110,156
20241209,122100,315213640,6070,6070,6070,6070,78
20241209,122000,314740180,6070,6080,6080,6070,385
20241209,121900,312399830,6070,6070,6070,6070,0
20241209,121800,312399830,6070,6070,6070,6070,0
20241209,121700,312399830,6070,6070,6070,6070,0
20241209,121600,312399830,6070,6070,6070,6070,1
20241209,121500,312393760,6070,6070,6070,6070,0
20241209,121400,312393760,6070,6070,6070,6070,0
20241209,121300,312393760,6070,6070,6070,6070,1
20241209,121200,312387690,6070,6070,6070,6070,0
20241209,121100,312387690,6070,6070,6070,6070,56
20241209,121000,312047770,6070,6070,6070,6070,0
20241209,120900,312047770,6070,6070,6070,6070,2
20241209,120800,312035630,6070,6070,6070,6070,1
20241209,120700,312029560,6070,6070,6070,6070,0
20241209,120600,312029560,6070,6070,6070,6070,1
20241209,120500,312023490,6070,6070,6070,6070,0
20241209,120400,312023490,6070,6070,6070,6070,0
20241209,120300,312023490,6070,6070,6070,6070,1
20241209,120200,312017420,6070,6070,6070,6070,200
20241209,120100,310803420,6110,6110,6110,6110,0
20241209,120000,310803420,6110,6070,6110,6070,22
20241209,115900,310669200,6070,6070,6070,6070,0
20241209,115800,310669200,6070,6080,6080,6070,358
20241209,115700,308495820,6080,6080,6080,6080,57
20241209,115600,308149260,6080,6080,6080,6080,0
20241209,115500,308149260,6080,6080,6080,6080,0
20241209,115400,308149260,6080,6090,6090,6080,1424
20241209,115300,299489980,6090,6090,6090,6090,1
20241209,115200,299483890,6110,6110,6110,6110,140
20241209,115100,298628490,6110,6110,6110,6110,1
20241209,115000,298622380,6110,6120,6120,6110,12
20241209,114900,298548950,6090,6120,6120,6090,4
20241209,114800,298524530,6100,6100,6100,6100,43
20241209,114700,298262230,6100,6100,6100,6100,66
20241209,114600,297859630,6100,6090,6100,6080,321
20241209,114500,295907490,6090,6090,6090,6090,15
20241209,114400,295816140,6100,6100,6100,6100,15
20241209,114300,295724640,6100,6100,6100,6100,914
20241209,114200,290149240,6110,6110,6110,6110,104
20241209,114100,289513800,6120,6120,6120,6120,193
20241209,114000,288332640,6140,6140,6140,6140,0
20241209,113900,288332640,6140,6140,6140,6140,0
20241209,113800,288332640,6140,6140,6140,6140,0
20241209,113700,288332640,6140,6140,6140,6140,0
20241209,113600,288332640,6140,6140,6140,6140,0
20241209,113500,288332640,6140,6140,6140,6140,0
20241209,113400,288332640,6140,6140,6140,6140,2
20241209,113300,288320360,6140,6160,6160,6140,55
20241209,113200,287981620,6150,6150,6150,6150,0
20241209,113100,287981620,6150,6150,6150,6150,1
20241209,113000,287975470,6120,6120,6120,6120,0
20241209,112900,287975470,6120,6120,6120,6120,27
20241209,112800,287810230,6120,6120,6120,6120,120
20241209,112700,287075830,6110,6110,6110,6110,0
20241209,112600,287075830,6110,6110,6110,6110,1
20241209,112500,287069720,6120,6120,6120,6120,0
20241209,112400,287069720,6120,6120,6120,6120,138
20241209,112300,286225160,6120,6120,6120,6120,1
20241209,112200,286219040,6140,6140,6140,6140,0
20241209,112100,286219040,6140,6140,6140,6140,76
20241209,112000,285752400,6120,6120,6120,6120,22
20241209,111900,285617760,6140,6100,6140,6100,2
20241209,111800,285605520,6100,6110,6110,6100,100
20241209,111700,284995420,6100,6100,6100,6100,0
20241209,111600,284995420,6100,6100,6100,6100,0
20241209,111500,284995420,6100,6100,6100,6100,0
20241209,111400,284995420,6100,6100,6100,6100,30
20241209,111300,284812420,6100,6100,6100,6100,2
20241209,111200,284800220,6110,6110,6110,6110,0
20241209,111100,284800220,6110,6110,6110,6110,428
20241209,111000,282185140,6110,6110,6110,6110,0
20241209,110900,282185140,6110,6110,6110,6110,1
20241209,110800,282179030,6120,6120,6120,6120,0
20241209,110700,282179030,6120,6120,6120,6120,140
20241209,110600,281322230,6120,6120,6120,6120,2
20241209,110500,281309990,6120,6120,6120,6120,0
20241209,110400,281309990,6120,6120,6120,6120,0
20241209,110300,281309990,6120,6120,6120,6120,3
20241209,110200,281291630,6160,6160,6160,6160,120
20241209,110100,280552430,6160,6160,6160,6160,0
20241209,110000,280552430,6160,6160,6160,6160,0
20241209,105900,280552430,6160,6160,6160,6160,0
20241209,105800,280552430,6160,6160,6160,6160,0
20241209,105700,280552430,6160,6160,6160,6160,100
20241209,105600,279936430,6160,6140,6160,6140,121
20241209,105500,279192930,6110,6120,6120,6100,382
20241209,105400,276857830,6110,6130,6130,6110,1262
20241209,105300,269141540,6130,6130,6130,6130,1
20241209,105200,269135410,6130,6130,6130,6130,0
20241209,105100,269135410,6130,6130,6130,6130,50
20241209,105000,268828910,6130,6130,6130,6130,0
20241209,104900,268828910,6130,6130,6130,6130,24
20241209,104800,268681790,6110,6110,6110,6110,0
20241209,104700,268681790,6110,6110,6110,6110,0
20241209,104600,268681790,6110,6140,6140,6110,811
20241209,104500,263721740,6140,6140,6140,6140,0
20241209,104400,263721740,6140,6140,6140,6140,0
20241209,104300,263721740,6140,6140,6140,6140,1
20241209,104200,263715600,6180,6180,6180,6180,57
20241209,104100,263363340,6180,6180,6180,6180,4
20241209,104000,263338620,6180,6180,6180,6180,0
20241209,103900,263338620,6180,6180,6180,6180,2
20241209,103800,263326260,6180,6180,6180,6180,0
20241209,103700,263326260,6180,6180,6180,6180,20
20241209,103600,263202660,6180,6180,6180,6180,0
20241209,103500,263202660,6180,6180,6180,6180,5
20241209,103400,263171760,6120,6120,6120,6120,150
20241209,103300,262253760,6110,6120,6120,6110,236
20241209,103200,260809450,6120,6120,6120,6120,1611
20241209,103100,250950130,6120,6120,6120,6110,3392
20241209,103000,230191120,6120,6120,6120,6120,0
20241209,102900,230191120,6120,6150,6150,6120,118
20241209,102800,229465450,6150,6150,6150,6150,22
20241209,102700,229330150,6180,6180,6180,6180,2
20241209,102600,229317790,6110,6110,6110,6110,1
20241209,102500,229311680,6110,6150,6150,6110,908
20241209,102400,223746410,6140,6140,6140,6140,0
20241209,102300,223746410,6140,6140,6140,6140,2
20241209,102200,223734130,6140,6140,6140,6140,0
20241209,102100,223734130,6140,6140,6140,6140,0
20241209,102000,223734130,6140,6140,6140,6140,17
20241209,101900,223629750,6140,6140,6140,6140,134
20241209,101800,222806990,6140,6140,6140,6140,0
20241209,101700,222806990,6140,6140,6140,6140,1
20241209,101600,222800850,6140,6140,6140,6140,1
20241209,101500,222794710,6140,6140,6140,6140,0
20241209,101400,222794710,6140,6140,6140,6140,22
20241209,101300,222659630,6140,6140,6140,6140,0
20241209,101200,222659630,6140,6140,6140,6140,470
20241209,101100,219773830,6140,6140,6140,6140,0
20241209,101000,219773830,6140,6140,6140,6140,0
20241209,100900,219773830,6140,6140,6140,6140,1
20241209,100800,219767690,6140,6140,6140,6140,0
20241209,100700,219767690,6140,6140,6140,6140,13
20241209,100600,219687870,6140,6140,6140,6140,182
20241209,100500,218570390,6170,6160,6170,6160,91
20241209,100400,218009590,6180,6170,6180,6170,1177
20241209,100300,210747490,6130,6160,6170,6130,511
20241209,100200,207594760,6170,6160,6170,6160,1500
20241209,100100,198341080,6130,6130,6130,6130,97
20241209,100000,197746470,6130,6130,6130,6120,104
20241209,095900,197109180,6120,6120,6120,6090,164
20241209,095800,196105530,6110,6110,6110,6110,46
20241209,095700,195824470,6110,6110,6110,6110,4
20241209,095600,195800030,6110,6100,6110,6090,184
20241209,095500,194676370,6090,6090,6090,6090,0
20241209,095400,194676370,6090,6120,6120,6080,1821
20241209,095300,183578480,6120,6120,6120,6120,38
20241209,095200,183345920,6140,6140,6140,6140,179
20241209,095100,182246860,6160,6160,6160,6150,324
20241209,095000,180253260,6170,6170,6170,6170,47
20241209,094900,179963270,6160,6160,6160,6160,208
20241209,094800,178681990,6150,6150,6150,6150,77
20241209,094700,178208440,6150,6130,6150,6120,132
20241209,094600,177399500,6130,6150,6150,6130,702
20241209,094500,173096180,6150,6120,6150,6120,13
20241209,094400,173016260,6110,6110,6110,6110,200
20241209,094300,171794260,6110,6110,6110,6110,1
20241209,094200,171788150,6150,6110,6150,6110,38
20241209,094100,171554490,6150,6150,6150,6150,10
20241209,094000,171492990,6150,6150,6150,6150,5024
20241209,093900,140595390,6130,6130,6130,6130,103
20241209,093800,139964000,6150,6130,6150,6130,578
20241209,093700,136409480,6120,6120,6120,6120,0
20241209,093600,136409480,6120,6070,6120,6070,463
20241209,093500,133583470,6100,6100,6100,6100,495
20241209,093400,130563970,6100,6100,6100,6100,0
20241209,093300,130563970,6100,6070,6100,6070,173
20241209,093200,129511730,6070,6100,6100,6070,710
20241209,093100,125192110,6110,6100,6110,6100,531
20241209,093000,121951470,6100,6070,6110,6070,802
20241209,092900,117064890,6090,6090,6090,6090,7
20241209,092800,117022260,6020,6020,6020,6020,500
20241209,092700,114012260,6020,6020,6020,6020,169
20241209,092600,112994880,6020,6030,6030,6020,408
20241209,092500,110537720,6020,6110,6130,6000,1210
20241209,092400,103233170,6120,6130,6130,6090,2036
20241209,092300,90780380,6140,6150,6160,6140,657
20241209,092200,86741540,6160,6160,6160,6160,251
20241209,092100,85195380,6160,6170,6180,6150,1427
20241209,092000,76400910,6180,6180,6180,6180,255
20241209,091900,74825010,6180,6180,6180,6180,115
20241209,091800,74114310,6180,6200,6220,6170,370
20241209,091700,71830110,6170,6200,6210,6170,481
20241209,091600,68854850,6200,6180,6200,6170,2244
20241209,091500,54971070,6190,6180,6190,6170,393
20241209,091400,52545580,6210,6200,6210,6190,817
20241209,091300,47480720,6210,6210,6210,6200,303
20241209,091200,45600020,6200,6210,6260,6200,462
20241209,091100,42733470,6280,6280,6280,6280,1
20241209,091000,42727190,6280,6280,6280,6280,10
20241209,090900,42664390,6280,6280,6280,6200,12
20241209,090800,42589110,6230,6230,6230,6230,1577
20241209,090700,32764400,6230,6190,6230,6190,650
20241209,090600,28734200,6210,6260,6260,6200,1309
20241209,090500,20590390,6270,6240,6330,6240,193
20241209,090400,19385650,6240,6290,6360,6240,420
20241209,090300,16752850,6280,6300,6300,6280,830
20241209,090200,11540150,6290,6300,6300,6290,740
20241209,090100,6878300,6300,6300,6300,6300,799
20241209,090000,1844600,6300,6320,6350,6300,292
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 203100 533373670 6010 6010 6010 6010 645
3 20241209 203000 533373670 6010 6010 6010 6010 0
4 20241209 202900 533373670 6010 6010 6010 6010 0
5 20241209 202800 533373670 6010 6010 6010 6010 0
6 20241209 202700 533373670 6010 6010 6010 6010 0
7 20241209 202600 533373670 6010 6010 6010 6010 0
8 20241209 202500 533373670 6010 6010 6010 6010 0
9 20241209 202400 533373670 6010 6010 6010 6010 0
10 20241209 202300 533373670 6010 6010 6010 6010 0
11 20241209 202200 533373670 6010 6010 6010 6010 0
12 20241209 202100 533373670 6010 6010 6010 6010 0
13 20241209 202000 533373670 6010 6010 6010 6010 0
14 20241209 201900 533373670 6010 6010 6010 6010 0
15 20241209 201800 533373670 6010 6010 6010 6010 0
16 20241209 201700 533373670 6010 6010 6010 6010 0
17 20241209 201600 533373670 6010 6010 6010 6010 0
18 20241209 201500 533373670 6010 6010 6010 6010 0
19 20241209 201400 533373670 6010 6010 6010 6010 0
20 20241209 201300 533373670 6010 6010 6010 6010 0
21 20241209 201200 533373670 6010 6010 6010 6010 0
22 20241209 201100 533373670 6010 6010 6010 6010 0
23 20241209 201000 533373670 6010 6010 6010 6010 0
24 20241209 200900 533373670 6010 6010 6010 6010 0
25 20241209 200800 533373670 6010 6010 6010 6010 0
26 20241209 200700 533373670 6010 6010 6010 6010 0
27 20241209 200600 533373670 6010 6010 6010 6010 0
28 20241209 200500 533373670 6010 6010 6010 6010 0
29 20241209 200400 533373670 6010 6010 6010 6010 0
30 20241209 200300 533373670 6010 6010 6010 6010 0
31 20241209 200200 533373670 6010 6010 6010 6010 0
32 20241209 200100 533373670 6010 6010 6010 6010 645
33 20241209 200000 533373670 6010 6010 6010 6010 0
34 20241209 195900 533373670 6010 6010 6010 6010 0
35 20241209 195800 533373670 6010 6010 6010 6010 0
36 20241209 195700 533373670 6010 6010 6010 6010 0
37 20241209 195600 533373670 6010 6010 6010 6010 0
38 20241209 195500 533373670 6010 6010 6010 6010 0
39 20241209 195400 533373670 6010 6010 6010 6010 0
40 20241209 195300 533373670 6010 6010 6010 6010 0
41 20241209 195200 533373670 6010 6010 6010 6010 0
42 20241209 195100 533373670 6010 6010 6010 6010 0
43 20241209 195000 533373670 6010 6010 6010 6010 0
44 20241209 194900 533373670 6010 6010 6010 6010 0
45 20241209 194800 533373670 6010 6010 6010 6010 0
46 20241209 194700 533373670 6010 6010 6010 6010 0
47 20241209 194600 533373670 6010 6010 6010 6010 0
48 20241209 194500 533373670 6010 6010 6010 6010 0
49 20241209 194400 533373670 6010 6010 6010 6010 0
50 20241209 194300 533373670 6010 6010 6010 6010 0
51 20241209 194200 533373670 6010 6010 6010 6010 0
52 20241209 194100 533373670 6010 6010 6010 6010 0
53 20241209 194000 533373670 6010 6010 6010 6010 0
54 20241209 193900 533373670 6010 6010 6010 6010 0
55 20241209 193800 533373670 6010 6010 6010 6010 0
56 20241209 193700 533373670 6010 6010 6010 6010 0
57 20241209 193600 533373670 6010 6010 6010 6010 0
58 20241209 193500 533373670 6010 6010 6010 6010 0
59 20241209 193400 533373670 6010 6010 6010 6010 0
60 20241209 193300 533373670 6010 6010 6010 6010 0
61 20241209 193200 533373670 6010 6010 6010 6010 0
62 20241209 193100 533373670 6010 6010 6010 6010 645
63 20241209 193000 533373670 6010 6010 6010 6010 0
64 20241209 192900 533373670 6010 6010 6010 6010 0
65 20241209 192800 533373670 6010 6010 6010 6010 0
66 20241209 192700 533373670 6010 6010 6010 6010 0
67 20241209 192600 533373670 6010 6010 6010 6010 0
68 20241209 192500 533373670 6010 6010 6010 6010 0
69 20241209 192400 533373670 6010 6010 6010 6010 0
70 20241209 192300 533373670 6010 6010 6010 6010 0
71 20241209 192200 533373670 6010 6010 6010 6010 0
72 20241209 192100 533373670 6010 6010 6010 6010 0
73 20241209 192000 533373670 6010 6010 6010 6010 0
74 20241209 191900 533373670 6010 6010 6010 6010 0
75 20241209 191800 533373670 6010 6010 6010 6010 0
76 20241209 191700 533373670 6010 6010 6010 6010 0
77 20241209 191600 533373670 6010 6010 6010 6010 0
78 20241209 191500 533373670 6010 6010 6010 6010 0
79 20241209 191400 533373670 6010 6010 6010 6010 0
80 20241209 191300 533373670 6010 6010 6010 6010 0
81 20241209 191200 533373670 6010 6010 6010 6010 0
82 20241209 191100 533373670 6010 6010 6010 6010 0
83 20241209 191000 533373670 6010 6010 6010 6010 0
84 20241209 190900 533373670 6010 6010 6010 6010 0
85 20241209 190800 533373670 6010 6010 6010 6010 0
86 20241209 190700 533373670 6010 6010 6010 6010 0
87 20241209 190600 533373670 6010 6010 6010 6010 0
88 20241209 190500 533373670 6010 6010 6010 6010 0
89 20241209 190400 533373670 6010 6010 6010 6010 0
90 20241209 190300 533373670 6010 6010 6010 6010 0
91 20241209 190200 533373670 6010 6010 6010 6010 0
92 20241209 190100 533373670 6010 6010 6010 6010 645
93 20241209 190000 533373670 6010 6010 6010 6010 0
94 20241209 185900 533373670 6010 6010 6010 6010 0
95 20241209 185800 533373670 6010 6010 6010 6010 0
96 20241209 185700 533373670 6010 6010 6010 6010 0
97 20241209 185600 533373670 6010 6010 6010 6010 0
98 20241209 185500 533373670 6010 6010 6010 6010 0
99 20241209 185400 533373670 6010 6010 6010 6010 0
100 20241209 185300 533373670 6010 6010 6010 6010 0
101 20241209 185200 533373670 6010 6010 6010 6010 0
102 20241209 185100 533373670 6010 6010 6010 6010 0
103 20241209 185000 533373670 6010 6010 6010 6010 0
104 20241209 184900 533373670 6010 6010 6010 6010 0
105 20241209 184800 533373670 6010 6010 6010 6010 0
106 20241209 184700 533373670 6010 6010 6010 6010 0
107 20241209 184600 533373670 6010 6010 6010 6010 0
108 20241209 184500 533373670 6010 6010 6010 6010 0
109 20241209 184400 533373670 6010 6010 6010 6010 0
110 20241209 184300 533373670 6010 6010 6010 6010 0
111 20241209 184200 533373670 6010 6010 6010 6010 0
112 20241209 184100 533373670 6010 6010 6010 6010 0
113 20241209 184000 533373670 6010 6010 6010 6010 0
114 20241209 183900 533373670 6010 6010 6010 6010 0
115 20241209 183800 533373670 6010 6010 6010 6010 0
116 20241209 183700 533373670 6010 6010 6010 6010 0
117 20241209 183600 533373670 6010 6010 6010 6010 0
118 20241209 183500 533373670 6010 6010 6010 6010 0
119 20241209 183400 533373670 6010 6010 6010 6010 0
120 20241209 183300 533373670 6010 6010 6010 6010 0
121 20241209 183200 533373670 6010 6010 6010 6010 0
122 20241209 183100 533373670 6010 6010 6010 6010 645
123 20241209 183000 533373670 6010 6010 6010 6010 0
124 20241209 182900 533373670 6010 6010 6010 6010 0
125 20241209 182800 533373670 6010 6010 6010 6010 0
126 20241209 182700 533373670 6010 6010 6010 6010 0
127 20241209 182600 533373670 6010 6010 6010 6010 0
128 20241209 182500 533373670 6010 6010 6010 6010 0
129 20241209 182400 533373670 6010 6010 6010 6010 0
130 20241209 182300 533373670 6010 6010 6010 6010 0
131 20241209 182200 533373670 6010 6010 6010 6010 0
132 20241209 182100 533373670 6010 6010 6010 6010 0
133 20241209 182000 533373670 6010 6010 6010 6010 0
134 20241209 181900 533373670 6010 6010 6010 6010 0
135 20241209 181800 533373670 6010 6010 6010 6010 0
136 20241209 181700 533373670 6010 6010 6010 6010 0
137 20241209 181600 533373670 6010 6010 6010 6010 0
138 20241209 181500 533373670 6010 6010 6010 6010 0
139 20241209 181400 533373670 6010 6010 6010 6010 0
140 20241209 181300 533373670 6010 6010 6010 6010 0
141 20241209 181200 533373670 6010 6010 6010 6010 0
142 20241209 181100 533373670 6010 6010 6010 6010 0
143 20241209 181000 533373670 6010 6010 6010 6010 0
144 20241209 180900 533373670 6010 6010 6010 6010 0
145 20241209 180800 533373670 6010 6010 6010 6010 0
146 20241209 180700 533373670 6010 6010 6010 6010 0
147 20241209 180600 533373670 6010 6010 6010 6010 0
148 20241209 180500 533373670 6010 6010 6010 6010 0
149 20241209 180400 533373670 6010 6010 6010 6010 0
150 20241209 180300 533373670 6010 6010 6010 6010 0
151 20241209 180200 533373670 6010 6010 6010 6010 0
152 20241209 180100 533373670 6010 6010 6010 6010 645
153 20241209 180000 533373670 6010 6010 6010 6010 0
154 20241209 175900 533373670 6010 6010 6010 6010 0
155 20241209 175800 533373670 6010 6010 6010 6010 0
156 20241209 175700 533373670 6010 6010 6010 6010 0
157 20241209 175600 533373670 6010 6010 6010 6010 0
158 20241209 175500 533373670 6010 6010 6010 6010 0
159 20241209 175400 533373670 6010 6010 6010 6010 0
160 20241209 175300 533373670 6010 6010 6010 6010 0
161 20241209 175200 533373670 6010 6010 6010 6010 0
162 20241209 175100 533373670 6010 6010 6010 6010 0
163 20241209 175000 533373670 6010 6010 6010 6010 0
164 20241209 174900 533373670 6010 6010 6010 6010 0
165 20241209 174800 533373670 6010 6010 6010 6010 0
166 20241209 174700 533373670 6010 6010 6010 6010 0
167 20241209 174600 533373670 6010 6010 6010 6010 0
168 20241209 174500 533373670 6010 6010 6010 6010 0
169 20241209 174400 533373670 6010 6010 6010 6010 0
170 20241209 174300 533373670 6010 6010 6010 6010 0
171 20241209 174200 533373670 6010 6010 6010 6010 0
172 20241209 174100 533373670 6010 6010 6010 6010 0
173 20241209 174000 533373670 6010 6010 6010 6010 0
174 20241209 173900 533373670 6010 6010 6010 6010 0
175 20241209 173800 533373670 6010 6010 6010 6010 0
176 20241209 173700 533373670 6010 6010 6010 6010 0
177 20241209 173600 533373670 6010 6010 6010 6010 0
178 20241209 173500 533373670 6010 6010 6010 6010 0
179 20241209 173400 533373670 6010 6010 6010 6010 0
180 20241209 173300 533373670 6010 6010 6010 6010 0
181 20241209 173200 533373670 6010 6010 6010 6010 0
182 20241209 173100 533373670 6010 6010 6010 6010 645
183 20241209 173000 533373670 6010 6010 6010 6010 0
184 20241209 172900 533373670 6010 6010 6010 6010 0
185 20241209 172800 533373670 6010 6010 6010 6010 0
186 20241209 172700 533373670 6010 6010 6010 6010 0
187 20241209 172600 533373670 6010 6010 6010 6010 0
188 20241209 172500 533373670 6010 6010 6010 6010 0
189 20241209 172400 533373670 6010 6010 6010 6010 0
190 20241209 172300 533373670 6010 6010 6010 6010 0
191 20241209 172200 533373670 6010 6010 6010 6010 0
192 20241209 172100 533373670 6010 6010 6010 6010 0
193 20241209 172000 533373670 6010 6010 6010 6010 0
194 20241209 171900 533373670 6010 6010 6010 6010 0
195 20241209 171800 533373670 6010 6010 6010 6010 0
196 20241209 171700 533373670 6010 6010 6010 6010 0
197 20241209 171600 533373670 6010 6010 6010 6010 0
198 20241209 171500 533373670 6010 6010 6010 6010 0
199 20241209 171400 533373670 6010 6010 6010 6010 0
200 20241209 171300 533373670 6010 6010 6010 6010 0
201 20241209 171200 533373670 6010 6010 6010 6010 0
202 20241209 171100 533373670 6010 6010 6010 6010 0
203 20241209 171000 533373670 6010 6010 6010 6010 0
204 20241209 170900 533373670 6010 6010 6010 6010 0
205 20241209 170800 533373670 6010 6010 6010 6010 0
206 20241209 170700 533373670 6010 6010 6010 6010 0
207 20241209 170600 533373670 6010 6010 6010 6010 0
208 20241209 170500 533373670 6010 6010 6010 6010 0
209 20241209 170400 533373670 6010 6010 6010 6010 0
210 20241209 170300 533373670 6010 6010 6010 6010 0
211 20241209 170200 533373670 6010 6010 6010 6010 0
212 20241209 170100 533373670 6010 6010 6010 6010 645
213 20241209 170000 533373670 6010 6010 6010 6010 0
214 20241209 165900 533373670 6010 6010 6010 6010 0
215 20241209 165800 533373670 6010 6010 6010 6010 0
216 20241209 165700 533373670 6010 6010 6010 6010 0
217 20241209 165600 533373670 6010 6010 6010 6010 0
218 20241209 165500 533373670 6010 6010 6010 6010 0
219 20241209 165400 533373670 6010 6010 6010 6010 0
220 20241209 165300 533373670 6010 6010 6010 6010 0
221 20241209 165200 533373670 6010 6010 6010 6010 0
222 20241209 165100 533373670 6010 6010 6010 6010 0
223 20241209 165000 533373670 6010 6010 6010 6010 0
224 20241209 164900 533373670 6010 6010 6010 6010 0
225 20241209 164800 533373670 6010 6010 6010 6010 0
226 20241209 164700 533373670 6010 6010 6010 6010 0
227 20241209 164600 533373670 6010 6010 6010 6010 0
228 20241209 164500 533373670 6010 6010 6010 6010 0
229 20241209 164400 533373670 6010 6010 6010 6010 0
230 20241209 164300 533373670 6010 6010 6010 6010 0
231 20241209 164200 533373670 6010 6010 6010 6010 0
232 20241209 164100 533373670 6010 6010 6010 6010 0
233 20241209 164000 533373670 6010 6010 6010 6010 0
234 20241209 163900 533373670 6010 6010 6010 6010 0
235 20241209 163800 533373670 6010 6010 6010 6010 0
236 20241209 163700 533373670 6010 6010 6010 6010 0
237 20241209 163600 533373670 6010 6010 6010 6010 0
238 20241209 163500 533373670 6010 6010 6010 6010 0
239 20241209 163400 533373670 6010 6010 6010 6010 0
240 20241209 163300 533373670 6010 6010 6010 6010 0
241 20241209 163200 533373670 6010 6010 6010 6010 0
242 20241209 163100 533373670 6010 6010 6010 6010 645
243 20241209 163000 533373670 6010 6010 6010 6010 0
244 20241209 162900 533373670 6010 6010 6010 6010 0
245 20241209 162800 533373670 6010 6010 6010 6010 0
246 20241209 162700 533373670 6010 6010 6010 6010 0
247 20241209 162600 533373670 6010 6010 6010 6010 0
248 20241209 162500 533373670 6010 6010 6010 6010 0
249 20241209 162400 533373670 6010 6010 6010 6010 0
250 20241209 162300 533373670 6010 6010 6010 6010 0
251 20241209 162200 533373670 6010 6010 6010 6010 0
252 20241209 162100 533373670 6010 6010 6010 6010 0
253 20241209 162000 533373670 6010 6010 6010 6010 0
254 20241209 161900 533373670 6010 6010 6010 6010 0
255 20241209 161800 533373670 6010 6010 6010 6010 0
256 20241209 161700 533373670 6010 6010 6010 6010 0
257 20241209 161600 533373670 6010 6010 6010 6010 0
258 20241209 161500 533373670 6010 6010 6010 6010 0
259 20241209 161400 533373670 6010 6010 6010 6010 0
260 20241209 161300 533373670 6010 6010 6010 6010 0
261 20241209 161200 533373670 6010 6010 6010 6010 0
262 20241209 161100 533373670 6010 6010 6010 6010 0
263 20241209 161000 533373670 6010 6010 6010 6010 0
264 20241209 160900 533373670 6010 6010 6010 6010 0
265 20241209 160800 533373670 6010 6010 6010 6010 0
266 20241209 160700 533373670 6010 6010 6010 6010 0
267 20241209 160600 533373670 6010 6010 6010 6010 0
268 20241209 160500 533373670 6010 6010 6010 6010 0
269 20241209 160400 533373670 6010 6010 6010 6010 0
270 20241209 160300 533373670 6010 6010 6010 6010 0
271 20241209 160200 533373670 6010 6010 6010 6010 0
272 20241209 160100 533373670 6010 6010 6010 6010 645
273 20241209 160000 533373670 6010 6010 6010 6010 0
274 20241209 155900 533373670 6010 6010 6010 6010 0
275 20241209 155800 533373670 6010 6010 6010 6010 0
276 20241209 155700 533373670 6010 6010 6010 6010 0
277 20241209 155600 533373670 6010 6010 6010 6010 0
278 20241209 155500 533373670 6010 6010 6010 6010 0
279 20241209 155400 533373670 6010 6010 6010 6010 0
280 20241209 155300 533373670 6010 6010 6010 6010 0
281 20241209 155200 533373670 6010 6010 6010 6010 0
282 20241209 155100 533373670 6010 6010 6010 6010 0
283 20241209 155000 533373670 6010 6010 6010 6010 0
284 20241209 154900 533373670 6010 6010 6010 6010 0
285 20241209 154800 533373670 6010 6010 6010 6010 0
286 20241209 154700 533373670 6010 6010 6010 6010 0
287 20241209 154600 533373670 6010 6010 6010 6010 0
288 20241209 154500 533373670 6010 6010 6010 6010 0
289 20241209 154400 533373670 6010 6010 6010 6010 0
290 20241209 154300 533373670 6010 6010 6010 6010 0
291 20241209 154200 533373670 6010 6010 6010 6010 0
292 20241209 154100 533373670 6010 6010 6010 6010 0
293 20241209 154000 533373670 6010 6010 6010 6010 0
294 20241209 153900 533373670 6010 6010 6010 6010 0
295 20241209 153800 533373670 6010 6010 6010 6010 0
296 20241209 153700 533373670 6010 6010 6010 6010 0
297 20241209 153600 533373670 6010 6010 6010 6010 0
298 20241209 153500 533373670 6010 6010 6010 6010 0
299 20241209 153400 533373670 6010 6010 6010 6010 0
300 20241209 153300 533373670 6010 6010 6010 6010 0
301 20241209 153200 533373670 6010 6010 6010 6010 0
302 20241209 153100 533373670 6010 6010 6010 6010 645
303 20241209 153000 533373670 6010 6010 6010 6010 645
304 20241209 152900 529497220 6120 6120 6120 6120 0
305 20241209 152800 529497220 6120 6120 6120 6120 0
306 20241209 152700 529497220 6120 6120 6120 6120 0
307 20241209 152600 529497220 6120 6120 6120 6120 0
308 20241209 152500 529497220 6120 6120 6120 6120 0
309 20241209 152400 529497220 6120 6120 6120 6120 0
310 20241209 152300 529497220 6120 6120 6120 6120 0
311 20241209 152200 529497220 6120 6120 6120 6120 0
312 20241209 152100 529497220 6120 6120 6120 6120 0
313 20241209 152000 529497220 6120 6120 6120 6120 0
314 20241209 151900 529497220 6120 6120 6120 6120 0
315 20241209 151800 529497220 6120 6130 6130 6050 1201
316 20241209 151700 522152370 6130 6130 6130 6130 100
317 20241209 151600 521539370 6050 6050 6050 6050 0
318 20241209 151500 521539370 6050 6050 6050 6050 21
319 20241209 151400 521412320 6160 6160 6160 6160 0
320 20241209 151300 521412320 6160 6160 6160 6160 0
321 20241209 151200 521412320 6160 6160 6160 6160 0
322 20241209 151100 521412320 6160 6160 6160 6160 0
323 20241209 151000 521412320 6160 6070 6160 6070 510
324 20241209 150900 518281660 5970 5980 5980 5970 46
325 20241209 150800 518006930 6160 6090 6160 6090 1000
326 20241209 150700 511889790 6090 6010 6090 6010 2000
327 20241209 150600 499808620 6010 6010 6010 6010 93
328 20241209 150500 499249690 5930 5930 5930 5930 0
329 20241209 150400 499249690 5930 5960 5960 5930 500
330 20241209 150300 496275070 5960 6010 6010 5960 80
331 20241209 150200 495797440 6020 6020 6020 6020 0
332 20241209 150100 495797440 6020 6020 6020 6020 450
333 20241209 150000 493088440 5960 6010 6010 5960 3001
334 20241209 145900 475185930 6020 6020 6020 6020 0
335 20241209 145800 475185930 6020 6020 6020 6020 0
336 20241209 145700 475185930 6020 6020 6020 6020 1
337 20241209 145600 475179910 6030 6030 6030 6030 1
338 20241209 145500 475173880 6030 6010 6030 6010 1000
339 20241209 145400 469156700 6010 6010 6010 6010 0
340 20241209 145300 469156700 6010 6010 6010 6010 0
341 20241209 145200 469156700 6010 6010 6010 6010 5
342 20241209 145100 469126650 5990 5990 5990 5990 0
343 20241209 145000 469126650 5990 5990 5990 5990 0
344 20241209 144900 469126650 5990 5990 5990 5990 100
345 20241209 144800 468527650 5990 5980 5990 5980 55
346 20241209 144700 468198730 6020 6020 6020 6020 27
347 20241209 144600 468036190 6020 6020 6020 6020 10
348 20241209 144500 467975990 5980 5980 5980 5980 112
349 20241209 144400 467306230 5980 5990 5990 5980 578
350 20241209 144300 463848390 5990 5990 5990 5990 392
351 20241209 144200 461500310 6000 6000 6000 6000 0
352 20241209 144100 461500310 6000 6000 6000 6000 0
353 20241209 144000 461500310 6000 5990 6040 5980 1317
354 20241209 143900 453593170 5980 5980 5980 5980 257
355 20241209 143800 452056310 5980 5980 5980 5980 234
356 20241209 143700 450656990 5990 5990 5990 5990 75
357 20241209 143600 450207740 6010 6010 6010 6010 3
358 20241209 143500 450189710 6010 6010 6010 6010 0
359 20241209 143400 450189710 6010 6010 6010 6010 0
360 20241209 143300 450189710 6010 6010 6010 6010 0
361 20241209 143200 450189710 6010 6010 6010 6010 0
362 20241209 143100 450189710 6010 6010 6010 6010 0
363 20241209 143000 450189710 6010 6010 6010 6010 0
364 20241209 142900 450189710 6010 6010 6010 6010 0
365 20241209 142800 450189710 6010 6010 6010 6010 1
366 20241209 142700 450183700 6010 6010 6010 6010 0
367 20241209 142600 450183700 6010 6010 6010 6010 10
368 20241209 142500 450123600 5990 6000 6000 5990 838
369 20241209 142400 445095820 6000 6000 6000 6000 67
370 20241209 142300 444693820 6000 6000 6000 6000 0
371 20241209 142200 444693820 6000 6000 6000 6000 0
372 20241209 142100 444693820 6000 6000 6000 6000 0
373 20241209 142000 444693820 6000 6000 6000 6000 43
374 20241209 141900 444435820 6000 6000 6000 6000 506
375 20241209 141800 441399820 6000 6000 6000 6000 300
376 20241209 141700 439599820 6000 6000 6000 6000 0
377 20241209 141600 439599820 6000 6000 6000 6000 0
378 20241209 141500 439599820 6000 6000 6000 6000 1
379 20241209 141400 439593820 6000 6000 6000 6000 0
380 20241209 141300 439593820 6000 6000 6000 6000 0
381 20241209 141200 439593820 6000 6000 6000 6000 919
382 20241209 141100 434079820 6000 6000 6000 6000 48
383 20241209 141000 433791820 6010 6010 6010 6010 15
384 20241209 140900 433701670 6060 6060 6060 6060 0
385 20241209 140800 433701670 6060 6060 6060 6060 0
386 20241209 140700 433701670 6060 6060 6060 6060 0
387 20241209 140600 433701670 6060 6060 6060 6060 0
388 20241209 140500 433701670 6060 6060 6060 6060 1
389 20241209 140400 433695610 6020 6020 6020 6020 5
390 20241209 140300 433665510 6020 6020 6020 6020 0
391 20241209 140200 433665510 6020 6020 6020 6020 0
392 20241209 140100 433665510 6020 6040 6040 6020 245
393 20241209 140000 432189850 6020 6020 6020 6020 0
394 20241209 135900 432189850 6020 6020 6020 6020 0
395 20241209 135800 432189850 6020 6020 6020 6020 10
396 20241209 135700 432129650 6110 6110 6110 6110 45
397 20241209 135600 431854700 6110 6110 6110 6110 244
398 20241209 135500 430363860 6110 6100 6110 6100 335
399 20241209 135400 428319550 6100 6100 6100 6100 0
400 20241209 135300 428319550 6100 6100 6100 6100 0
401 20241209 135200 428319550 6100 6010 6100 6010 1183
402 20241209 135100 421153060 5980 5980 5980 5980 7
403 20241209 135000 421111200 5990 5990 5990 5990 0
404 20241209 134900 421111200 5990 5990 5990 5990 0
405 20241209 134800 421111200 5990 5990 5990 5990 0
406 20241209 134700 421111200 5990 5990 5990 5990 10
407 20241209 134600 421051300 6010 6010 6010 6010 0
408 20241209 134500 421051300 6010 6010 6010 6010 0
409 20241209 134400 421051300 6010 6010 6010 6010 0
410 20241209 134300 421051300 6010 6010 6010 6010 0
411 20241209 134200 421051300 6010 6010 6010 6010 0
412 20241209 134100 421051300 6010 6010 6010 6010 10
413 20241209 134000 420991200 5960 5980 5980 5960 423
414 20241209 133900 418467980 5990 6010 6010 5990 115
415 20241209 133800 417777130 5980 5980 5980 5980 0
416 20241209 133700 417777130 5980 5980 5980 5980 10
417 20241209 133600 417717330 5980 5980 5980 5980 0
418 20241209 133500 417717330 5980 5980 5980 5980 299
419 20241209 133400 415929310 5980 5980 5980 5980 0
420 20241209 133300 415929310 5980 5980 5980 5980 0
421 20241209 133200 415929310 5980 5990 5990 5980 48
422 20241209 133100 415641990 6050 6050 6050 6050 0
423 20241209 133000 415641990 6050 6050 6050 6050 0
424 20241209 132900 415641990 6050 6050 6050 6050 0
425 20241209 132800 415641990 6050 6050 6050 6050 0
426 20241209 132700 415641990 6050 6050 6050 6050 0
427 20241209 132600 415641990 6050 6030 6050 6030 166
428 20241209 132500 414639670 6030 6030 6030 6030 0
429 20241209 132400 414639670 6030 6030 6030 6030 10
430 20241209 132300 414579370 6030 5980 6030 5980 60
431 20241209 132200 414220070 5980 5980 5980 5980 0
432 20241209 132100 414220070 5980 5980 5980 5980 0
433 20241209 132000 414220070 5980 5980 5980 5980 45
434 20241209 131900 413950970 5970 5980 5980 5970 45
435 20241209 131800 413682170 5980 6010 6010 5980 1500
436 20241209 131700 404695750 6010 6010 6010 6010 0
437 20241209 131600 404695750 6010 6010 6010 6010 50
438 20241209 131500 404395250 6020 6020 6020 6020 0
439 20241209 131400 404395250 6020 6020 6020 6020 11
440 20241209 131300 404329030 6010 6010 6010 6010 0
441 20241209 131200 404329030 6010 6010 6010 6010 48
442 20241209 131100 404040550 6030 6010 6030 6010 11
443 20241209 131000 403974240 6000 6000 6000 6000 0
444 20241209 130900 403974240 6000 6000 6000 6000 93
445 20241209 130800 403416240 6000 6000 6000 6000 0
446 20241209 130700 403416240 6000 6000 6000 6000 0
447 20241209 130600 403416240 6000 6000 6000 6000 49
448 20241209 130500 403122240 6090 6010 6090 6010 25
449 20241209 130400 402971190 6000 6000 6020 6000 1643
450 20241209 130300 393086590 6000 5970 6000 5970 254
451 20241209 130200 391562620 5990 5990 5990 5980 3180
452 20241209 130100 372523970 5990 5990 5990 5990 0
453 20241209 130000 372523970 5990 6020 6020 5990 223
454 20241209 125900 371187830 5990 5990 5990 5990 237
455 20241209 125800 369768200 5990 6000 6000 5990 420
456 20241209 125700 367249790 5980 5980 5980 5980 0
457 20241209 125600 367249790 5980 6010 6010 5980 5217
458 20241209 125500 335931840 6010 6030 6030 6010 1166
459 20241209 125400 328913130 6020 6020 6020 6020 0
460 20241209 125300 328913130 6020 6020 6020 6020 1
461 20241209 125200 328907110 6020 6020 6020 6020 0
462 20241209 125100 328907110 6020 6020 6020 6020 0
463 20241209 125000 328907110 6020 6040 6040 6020 468
464 20241209 124900 326084890 6040 6050 6050 6040 61
465 20241209 124800 325715850 6060 6060 6060 6060 10
466 20241209 124700 325655250 6060 6060 6060 6060 10
467 20241209 124600 325594650 6050 6060 6060 6050 710
468 20241209 124500 321297690 6070 6070 6070 6070 169
469 20241209 124400 320271860 6060 6060 6060 6060 70
470 20241209 124300 319847660 6060 6060 6060 6060 1
471 20241209 124200 319841600 6060 6060 6060 6060 0
472 20241209 124100 319841600 6060 6060 6060 6060 0
473 20241209 124000 319841600 6060 6060 6060 6060 0
474 20241209 123900 319841600 6060 6060 6060 6060 23
475 20241209 123800 319702220 6060 6060 6060 6060 0
476 20241209 123700 319702220 6060 6060 6060 6060 0
477 20241209 123600 319702220 6060 6060 6060 6060 0
478 20241209 123500 319702220 6060 6060 6060 6060 155
479 20241209 123400 318762920 6060 6060 6060 6060 0
480 20241209 123300 318762920 6060 6060 6060 6060 1
481 20241209 123200 318756860 6060 6060 6060 6060 60
482 20241209 123100 318393260 6060 6060 6060 6060 0
483 20241209 123000 318393260 6060 6060 6060 6060 192
484 20241209 122900 317229740 6060 6060 6060 6060 1
485 20241209 122800 317223680 6110 6110 6110 6110 0
486 20241209 122700 317223680 6110 6110 6110 6110 1
487 20241209 122600 317217570 6060 6060 6060 6060 1
488 20241209 122500 317211510 6060 6060 6060 6060 0
489 20241209 122400 317211510 6060 6060 6060 6060 0
490 20241209 122300 317211510 6060 6110 6110 6060 171
491 20241209 122200 316166800 6110 6110 6110 6110 156
492 20241209 122100 315213640 6070 6070 6070 6070 78
493 20241209 122000 314740180 6070 6080 6080 6070 385
494 20241209 121900 312399830 6070 6070 6070 6070 0
495 20241209 121800 312399830 6070 6070 6070 6070 0
496 20241209 121700 312399830 6070 6070 6070 6070 0
497 20241209 121600 312399830 6070 6070 6070 6070 1
498 20241209 121500 312393760 6070 6070 6070 6070 0
499 20241209 121400 312393760 6070 6070 6070 6070 0
500 20241209 121300 312393760 6070 6070 6070 6070 1
501 20241209 121200 312387690 6070 6070 6070 6070 0
502 20241209 121100 312387690 6070 6070 6070 6070 56
503 20241209 121000 312047770 6070 6070 6070 6070 0
504 20241209 120900 312047770 6070 6070 6070 6070 2
505 20241209 120800 312035630 6070 6070 6070 6070 1
506 20241209 120700 312029560 6070 6070 6070 6070 0
507 20241209 120600 312029560 6070 6070 6070 6070 1
508 20241209 120500 312023490 6070 6070 6070 6070 0
509 20241209 120400 312023490 6070 6070 6070 6070 0
510 20241209 120300 312023490 6070 6070 6070 6070 1
511 20241209 120200 312017420 6070 6070 6070 6070 200
512 20241209 120100 310803420 6110 6110 6110 6110 0
513 20241209 120000 310803420 6110 6070 6110 6070 22
514 20241209 115900 310669200 6070 6070 6070 6070 0
515 20241209 115800 310669200 6070 6080 6080 6070 358
516 20241209 115700 308495820 6080 6080 6080 6080 57
517 20241209 115600 308149260 6080 6080 6080 6080 0
518 20241209 115500 308149260 6080 6080 6080 6080 0
519 20241209 115400 308149260 6080 6090 6090 6080 1424
520 20241209 115300 299489980 6090 6090 6090 6090 1
521 20241209 115200 299483890 6110 6110 6110 6110 140
522 20241209 115100 298628490 6110 6110 6110 6110 1
523 20241209 115000 298622380 6110 6120 6120 6110 12
524 20241209 114900 298548950 6090 6120 6120 6090 4
525 20241209 114800 298524530 6100 6100 6100 6100 43
526 20241209 114700 298262230 6100 6100 6100 6100 66
527 20241209 114600 297859630 6100 6090 6100 6080 321
528 20241209 114500 295907490 6090 6090 6090 6090 15
529 20241209 114400 295816140 6100 6100 6100 6100 15
530 20241209 114300 295724640 6100 6100 6100 6100 914
531 20241209 114200 290149240 6110 6110 6110 6110 104
532 20241209 114100 289513800 6120 6120 6120 6120 193
533 20241209 114000 288332640 6140 6140 6140 6140 0
534 20241209 113900 288332640 6140 6140 6140 6140 0
535 20241209 113800 288332640 6140 6140 6140 6140 0
536 20241209 113700 288332640 6140 6140 6140 6140 0
537 20241209 113600 288332640 6140 6140 6140 6140 0
538 20241209 113500 288332640 6140 6140 6140 6140 0
539 20241209 113400 288332640 6140 6140 6140 6140 2
540 20241209 113300 288320360 6140 6160 6160 6140 55
541 20241209 113200 287981620 6150 6150 6150 6150 0
542 20241209 113100 287981620 6150 6150 6150 6150 1
543 20241209 113000 287975470 6120 6120 6120 6120 0
544 20241209 112900 287975470 6120 6120 6120 6120 27
545 20241209 112800 287810230 6120 6120 6120 6120 120
546 20241209 112700 287075830 6110 6110 6110 6110 0
547 20241209 112600 287075830 6110 6110 6110 6110 1
548 20241209 112500 287069720 6120 6120 6120 6120 0
549 20241209 112400 287069720 6120 6120 6120 6120 138
550 20241209 112300 286225160 6120 6120 6120 6120 1
551 20241209 112200 286219040 6140 6140 6140 6140 0
552 20241209 112100 286219040 6140 6140 6140 6140 76
553 20241209 112000 285752400 6120 6120 6120 6120 22
554 20241209 111900 285617760 6140 6100 6140 6100 2
555 20241209 111800 285605520 6100 6110 6110 6100 100
556 20241209 111700 284995420 6100 6100 6100 6100 0
557 20241209 111600 284995420 6100 6100 6100 6100 0
558 20241209 111500 284995420 6100 6100 6100 6100 0
559 20241209 111400 284995420 6100 6100 6100 6100 30
560 20241209 111300 284812420 6100 6100 6100 6100 2
561 20241209 111200 284800220 6110 6110 6110 6110 0
562 20241209 111100 284800220 6110 6110 6110 6110 428
563 20241209 111000 282185140 6110 6110 6110 6110 0
564 20241209 110900 282185140 6110 6110 6110 6110 1
565 20241209 110800 282179030 6120 6120 6120 6120 0
566 20241209 110700 282179030 6120 6120 6120 6120 140
567 20241209 110600 281322230 6120 6120 6120 6120 2
568 20241209 110500 281309990 6120 6120 6120 6120 0
569 20241209 110400 281309990 6120 6120 6120 6120 0
570 20241209 110300 281309990 6120 6120 6120 6120 3
571 20241209 110200 281291630 6160 6160 6160 6160 120
572 20241209 110100 280552430 6160 6160 6160 6160 0
573 20241209 110000 280552430 6160 6160 6160 6160 0
574 20241209 105900 280552430 6160 6160 6160 6160 0
575 20241209 105800 280552430 6160 6160 6160 6160 0
576 20241209 105700 280552430 6160 6160 6160 6160 100
577 20241209 105600 279936430 6160 6140 6160 6140 121
578 20241209 105500 279192930 6110 6120 6120 6100 382
579 20241209 105400 276857830 6110 6130 6130 6110 1262
580 20241209 105300 269141540 6130 6130 6130 6130 1
581 20241209 105200 269135410 6130 6130 6130 6130 0
582 20241209 105100 269135410 6130 6130 6130 6130 50
583 20241209 105000 268828910 6130 6130 6130 6130 0
584 20241209 104900 268828910 6130 6130 6130 6130 24
585 20241209 104800 268681790 6110 6110 6110 6110 0
586 20241209 104700 268681790 6110 6110 6110 6110 0
587 20241209 104600 268681790 6110 6140 6140 6110 811
588 20241209 104500 263721740 6140 6140 6140 6140 0
589 20241209 104400 263721740 6140 6140 6140 6140 0
590 20241209 104300 263721740 6140 6140 6140 6140 1
591 20241209 104200 263715600 6180 6180 6180 6180 57
592 20241209 104100 263363340 6180 6180 6180 6180 4
593 20241209 104000 263338620 6180 6180 6180 6180 0
594 20241209 103900 263338620 6180 6180 6180 6180 2
595 20241209 103800 263326260 6180 6180 6180 6180 0
596 20241209 103700 263326260 6180 6180 6180 6180 20
597 20241209 103600 263202660 6180 6180 6180 6180 0
598 20241209 103500 263202660 6180 6180 6180 6180 5
599 20241209 103400 263171760 6120 6120 6120 6120 150
600 20241209 103300 262253760 6110 6120 6120 6110 236
601 20241209 103200 260809450 6120 6120 6120 6120 1611
602 20241209 103100 250950130 6120 6120 6120 6110 3392
603 20241209 103000 230191120 6120 6120 6120 6120 0
604 20241209 102900 230191120 6120 6150 6150 6120 118
605 20241209 102800 229465450 6150 6150 6150 6150 22
606 20241209 102700 229330150 6180 6180 6180 6180 2
607 20241209 102600 229317790 6110 6110 6110 6110 1
608 20241209 102500 229311680 6110 6150 6150 6110 908
609 20241209 102400 223746410 6140 6140 6140 6140 0
610 20241209 102300 223746410 6140 6140 6140 6140 2
611 20241209 102200 223734130 6140 6140 6140 6140 0
612 20241209 102100 223734130 6140 6140 6140 6140 0
613 20241209 102000 223734130 6140 6140 6140 6140 17
614 20241209 101900 223629750 6140 6140 6140 6140 134
615 20241209 101800 222806990 6140 6140 6140 6140 0
616 20241209 101700 222806990 6140 6140 6140 6140 1
617 20241209 101600 222800850 6140 6140 6140 6140 1
618 20241209 101500 222794710 6140 6140 6140 6140 0
619 20241209 101400 222794710 6140 6140 6140 6140 22
620 20241209 101300 222659630 6140 6140 6140 6140 0
621 20241209 101200 222659630 6140 6140 6140 6140 470
622 20241209 101100 219773830 6140 6140 6140 6140 0
623 20241209 101000 219773830 6140 6140 6140 6140 0
624 20241209 100900 219773830 6140 6140 6140 6140 1
625 20241209 100800 219767690 6140 6140 6140 6140 0
626 20241209 100700 219767690 6140 6140 6140 6140 13
627 20241209 100600 219687870 6140 6140 6140 6140 182
628 20241209 100500 218570390 6170 6160 6170 6160 91
629 20241209 100400 218009590 6180 6170 6180 6170 1177
630 20241209 100300 210747490 6130 6160 6170 6130 511
631 20241209 100200 207594760 6170 6160 6170 6160 1500
632 20241209 100100 198341080 6130 6130 6130 6130 97
633 20241209 100000 197746470 6130 6130 6130 6120 104
634 20241209 095900 197109180 6120 6120 6120 6090 164
635 20241209 095800 196105530 6110 6110 6110 6110 46
636 20241209 095700 195824470 6110 6110 6110 6110 4
637 20241209 095600 195800030 6110 6100 6110 6090 184
638 20241209 095500 194676370 6090 6090 6090 6090 0
639 20241209 095400 194676370 6090 6120 6120 6080 1821
640 20241209 095300 183578480 6120 6120 6120 6120 38
641 20241209 095200 183345920 6140 6140 6140 6140 179
642 20241209 095100 182246860 6160 6160 6160 6150 324
643 20241209 095000 180253260 6170 6170 6170 6170 47
644 20241209 094900 179963270 6160 6160 6160 6160 208
645 20241209 094800 178681990 6150 6150 6150 6150 77
646 20241209 094700 178208440 6150 6130 6150 6120 132
647 20241209 094600 177399500 6130 6150 6150 6130 702
648 20241209 094500 173096180 6150 6120 6150 6120 13
649 20241209 094400 173016260 6110 6110 6110 6110 200
650 20241209 094300 171794260 6110 6110 6110 6110 1
651 20241209 094200 171788150 6150 6110 6150 6110 38
652 20241209 094100 171554490 6150 6150 6150 6150 10
653 20241209 094000 171492990 6150 6150 6150 6150 5024
654 20241209 093900 140595390 6130 6130 6130 6130 103
655 20241209 093800 139964000 6150 6130 6150 6130 578
656 20241209 093700 136409480 6120 6120 6120 6120 0
657 20241209 093600 136409480 6120 6070 6120 6070 463
658 20241209 093500 133583470 6100 6100 6100 6100 495
659 20241209 093400 130563970 6100 6100 6100 6100 0
660 20241209 093300 130563970 6100 6070 6100 6070 173
661 20241209 093200 129511730 6070 6100 6100 6070 710
662 20241209 093100 125192110 6110 6100 6110 6100 531
663 20241209 093000 121951470 6100 6070 6110 6070 802
664 20241209 092900 117064890 6090 6090 6090 6090 7
665 20241209 092800 117022260 6020 6020 6020 6020 500
666 20241209 092700 114012260 6020 6020 6020 6020 169
667 20241209 092600 112994880 6020 6030 6030 6020 408
668 20241209 092500 110537720 6020 6110 6130 6000 1210
669 20241209 092400 103233170 6120 6130 6130 6090 2036
670 20241209 092300 90780380 6140 6150 6160 6140 657
671 20241209 092200 86741540 6160 6160 6160 6160 251
672 20241209 092100 85195380 6160 6170 6180 6150 1427
673 20241209 092000 76400910 6180 6180 6180 6180 255
674 20241209 091900 74825010 6180 6180 6180 6180 115
675 20241209 091800 74114310 6180 6200 6220 6170 370
676 20241209 091700 71830110 6170 6200 6210 6170 481
677 20241209 091600 68854850 6200 6180 6200 6170 2244
678 20241209 091500 54971070 6190 6180 6190 6170 393
679 20241209 091400 52545580 6210 6200 6210 6190 817
680 20241209 091300 47480720 6210 6210 6210 6200 303
681 20241209 091200 45600020 6200 6210 6260 6200 462
682 20241209 091100 42733470 6280 6280 6280 6280 1
683 20241209 091000 42727190 6280 6280 6280 6280 10
684 20241209 090900 42664390 6280 6280 6280 6200 12
685 20241209 090800 42589110 6230 6230 6230 6230 1577
686 20241209 090700 32764400 6230 6190 6230 6190 650
687 20241209 090600 28734200 6210 6260 6260 6200 1309
688 20241209 090500 20590390 6270 6240 6330 6240 193
689 20241209 090400 19385650 6240 6290 6360 6240 420
690 20241209 090300 16752850 6280 6300 6300 6280 830
691 20241209 090200 11540150 6290 6300 6300 6290 740
692 20241209 090100 6878300 6300 6300 6300 6300 799
693 20241209 090000 1844600 6300 6320 6350 6300 292