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

761
413390/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,761 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,213900,1805172660,6390,6390,6390,6390,5345
20241209,213800,1805172660,6390,6390,6390,6390,0
20241209,213700,1805172660,6390,6390,6390,6390,0
20241209,213600,1805172660,6390,6390,6390,6390,0
20241209,213500,1805172660,6390,6390,6390,6390,0
20241209,213400,1805172660,6390,6390,6390,6390,0
20241209,213300,1805172660,6390,6390,6390,6390,0
20241209,213200,1805172660,6390,6390,6390,6390,0
20241209,213100,1805172660,6390,6390,6390,6390,0
20241209,213000,1805172660,6390,6390,6390,6390,0
20241209,212900,1805172660,6390,6390,6390,6390,0
20241209,212800,1805172660,6390,6390,6390,6390,0
20241209,212700,1805172660,6390,6390,6390,6390,0
20241209,212600,1805172660,6390,6390,6390,6390,0
20241209,212500,1805172660,6390,6390,6390,6390,0
20241209,212400,1805172660,6390,6390,6390,6390,0
20241209,212300,1805172660,6390,6390,6390,6390,0
20241209,212200,1805172660,6390,6390,6390,6390,0
20241209,212100,1805172660,6390,6390,6390,6390,0
20241209,212000,1805172660,6390,6390,6390,6390,0
20241209,211900,1805172660,6390,6390,6390,6390,0
20241209,211800,1805172660,6390,6390,6390,6390,0
20241209,211700,1805172660,6390,6390,6390,6390,0
20241209,211600,1805172660,6390,6390,6390,6390,0
20241209,211500,1805172660,6390,6390,6390,6390,0
20241209,211400,1805172660,6390,6390,6390,6390,0
20241209,211300,1805172660,6390,6390,6390,6390,0
20241209,211200,1805172660,6390,6390,6390,6390,0
20241209,211100,1805172660,6390,6390,6390,6390,0
20241209,211000,1805172660,6390,6390,6390,6390,0
20241209,210900,1805172660,6390,6390,6390,6390,5345
20241209,210800,1805172660,6390,6390,6390,6390,0
20241209,210700,1805172660,6390,6390,6390,6390,0
20241209,210600,1805172660,6390,6390,6390,6390,0
20241209,210500,1805172660,6390,6390,6390,6390,0
20241209,210400,1805172660,6390,6390,6390,6390,0
20241209,210300,1805172660,6390,6390,6390,6390,0
20241209,210200,1805172660,6390,6390,6390,6390,0
20241209,210100,1805172660,6390,6390,6390,6390,0
20241209,210000,1805172660,6390,6390,6390,6390,0
20241209,205900,1805172660,6390,6390,6390,6390,0
20241209,205800,1805172660,6390,6390,6390,6390,0
20241209,205700,1805172660,6390,6390,6390,6390,0
20241209,205600,1805172660,6390,6390,6390,6390,0
20241209,205500,1805172660,6390,6390,6390,6390,0
20241209,205400,1805172660,6390,6390,6390,6390,0
20241209,205300,1805172660,6390,6390,6390,6390,0
20241209,205200,1805172660,6390,6390,6390,6390,0
20241209,205100,1805172660,6390,6390,6390,6390,0
20241209,205000,1805172660,6390,6390,6390,6390,0
20241209,204900,1805172660,6390,6390,6390,6390,0
20241209,204800,1805172660,6390,6390,6390,6390,0
20241209,204700,1805172660,6390,6390,6390,6390,0
20241209,204600,1805172660,6390,6390,6390,6390,0
20241209,204500,1805172660,6390,6390,6390,6390,0
20241209,204400,1805172660,6390,6390,6390,6390,0
20241209,204300,1805172660,6390,6390,6390,6390,0
20241209,204200,1805172660,6390,6390,6390,6390,0
20241209,204100,1805172660,6390,6390,6390,6390,0
20241209,204000,1805172660,6390,6390,6390,6390,0
20241209,203900,1805172660,6390,6390,6390,6390,5345
20241209,203800,1805172660,6390,6390,6390,6390,0
20241209,203700,1805172660,6390,6390,6390,6390,0
20241209,203600,1805172660,6390,6390,6390,6390,0
20241209,203500,1805172660,6390,6390,6390,6390,0
20241209,203400,1805172660,6390,6390,6390,6390,0
20241209,203300,1805172660,6390,6390,6390,6390,0
20241209,203200,1805172660,6390,6390,6390,6390,0
20241209,203100,1805172660,6390,6390,6390,6390,0
20241209,203000,1805172660,6390,6390,6390,6390,0
20241209,202900,1805172660,6390,6390,6390,6390,0
20241209,202800,1805172660,6390,6390,6390,6390,0
20241209,202700,1805172660,6390,6390,6390,6390,0
20241209,202600,1805172660,6390,6390,6390,6390,0
20241209,202500,1805172660,6390,6390,6390,6390,0
20241209,202400,1805172660,6390,6390,6390,6390,0
20241209,202300,1805172660,6390,6390,6390,6390,0
20241209,202200,1805172660,6390,6390,6390,6390,0
20241209,202100,1805172660,6390,6390,6390,6390,0
20241209,202000,1805172660,6390,6390,6390,6390,0
20241209,201900,1805172660,6390,6390,6390,6390,0
20241209,201800,1805172660,6390,6390,6390,6390,0
20241209,201700,1805172660,6390,6390,6390,6390,0
20241209,201600,1805172660,6390,6390,6390,6390,0
20241209,201500,1805172660,6390,6390,6390,6390,0
20241209,201400,1805172660,6390,6390,6390,6390,0
20241209,201300,1805172660,6390,6390,6390,6390,0
20241209,201200,1805172660,6390,6390,6390,6390,0
20241209,201100,1805172660,6390,6390,6390,6390,0
20241209,201000,1805172660,6390,6390,6390,6390,0
20241209,200900,1805172660,6390,6390,6390,6390,5345
20241209,200800,1805172660,6390,6390,6390,6390,0
20241209,200700,1805172660,6390,6390,6390,6390,0
20241209,200600,1805172660,6390,6390,6390,6390,0
20241209,200500,1805172660,6390,6390,6390,6390,0
20241209,200400,1805172660,6390,6390,6390,6390,0
20241209,200300,1805172660,6390,6390,6390,6390,0
20241209,200200,1805172660,6390,6390,6390,6390,0
20241209,200100,1805172660,6390,6390,6390,6390,0
20241209,200000,1805172660,6390,6390,6390,6390,0
20241209,195900,1805172660,6390,6390,6390,6390,0
20241209,195800,1805172660,6390,6390,6390,6390,0
20241209,195700,1805172660,6390,6390,6390,6390,0
20241209,195600,1805172660,6390,6390,6390,6390,0
20241209,195500,1805172660,6390,6390,6390,6390,0
20241209,195400,1805172660,6390,6390,6390,6390,0
20241209,195300,1805172660,6390,6390,6390,6390,0
20241209,195200,1805172660,6390,6390,6390,6390,0
20241209,195100,1805172660,6390,6390,6390,6390,0
20241209,195000,1805172660,6390,6390,6390,6390,0
20241209,194900,1805172660,6390,6390,6390,6390,0
20241209,194800,1805172660,6390,6390,6390,6390,0
20241209,194700,1805172660,6390,6390,6390,6390,0
20241209,194600,1805172660,6390,6390,6390,6390,0
20241209,194500,1805172660,6390,6390,6390,6390,0
20241209,194400,1805172660,6390,6390,6390,6390,0
20241209,194300,1805172660,6390,6390,6390,6390,0
20241209,194200,1805172660,6390,6390,6390,6390,0
20241209,194100,1805172660,6390,6390,6390,6390,0
20241209,194000,1805172660,6390,6390,6390,6390,0
20241209,193900,1805172660,6390,6390,6390,6390,5345
20241209,193800,1805172660,6390,6390,6390,6390,0
20241209,193700,1805172660,6390,6390,6390,6390,0
20241209,193600,1805172660,6390,6390,6390,6390,0
20241209,193500,1805172660,6390,6390,6390,6390,0
20241209,193400,1805172660,6390,6390,6390,6390,0
20241209,193300,1805172660,6390,6390,6390,6390,0
20241209,193200,1805172660,6390,6390,6390,6390,0
20241209,193100,1805172660,6390,6390,6390,6390,0
20241209,193000,1805172660,6390,6390,6390,6390,0
20241209,192900,1805172660,6390,6390,6390,6390,0
20241209,192800,1805172660,6390,6390,6390,6390,0
20241209,192700,1805172660,6390,6390,6390,6390,0
20241209,192600,1805172660,6390,6390,6390,6390,0
20241209,192500,1805172660,6390,6390,6390,6390,0
20241209,192400,1805172660,6390,6390,6390,6390,0
20241209,192300,1805172660,6390,6390,6390,6390,0
20241209,192200,1805172660,6390,6390,6390,6390,0
20241209,192100,1805172660,6390,6390,6390,6390,0
20241209,192000,1805172660,6390,6390,6390,6390,0
20241209,191900,1805172660,6390,6390,6390,6390,0
20241209,191800,1805172660,6390,6390,6390,6390,0
20241209,191700,1805172660,6390,6390,6390,6390,0
20241209,191600,1805172660,6390,6390,6390,6390,0
20241209,191500,1805172660,6390,6390,6390,6390,0
20241209,191400,1805172660,6390,6390,6390,6390,0
20241209,191300,1805172660,6390,6390,6390,6390,0
20241209,191200,1805172660,6390,6390,6390,6390,0
20241209,191100,1805172660,6390,6390,6390,6390,0
20241209,191000,1805172660,6390,6390,6390,6390,0
20241209,190900,1805172660,6390,6390,6390,6390,5345
20241209,190800,1805172660,6390,6390,6390,6390,0
20241209,190700,1805172660,6390,6390,6390,6390,0
20241209,190600,1805172660,6390,6390,6390,6390,0
20241209,190500,1805172660,6390,6390,6390,6390,0
20241209,190400,1805172660,6390,6390,6390,6390,0
20241209,190300,1805172660,6390,6390,6390,6390,0
20241209,190200,1805172660,6390,6390,6390,6390,0
20241209,190100,1805172660,6390,6390,6390,6390,0
20241209,190000,1805172660,6390,6390,6390,6390,0
20241209,185900,1805172660,6390,6390,6390,6390,0
20241209,185800,1805172660,6390,6390,6390,6390,0
20241209,185700,1805172660,6390,6390,6390,6390,0
20241209,185600,1805172660,6390,6390,6390,6390,0
20241209,185500,1805172660,6390,6390,6390,6390,0
20241209,185400,1805172660,6390,6390,6390,6390,0
20241209,185300,1805172660,6390,6390,6390,6390,0
20241209,185200,1805172660,6390,6390,6390,6390,0
20241209,185100,1805172660,6390,6390,6390,6390,0
20241209,185000,1805172660,6390,6390,6390,6390,0
20241209,184900,1805172660,6390,6390,6390,6390,0
20241209,184800,1805172660,6390,6390,6390,6390,0
20241209,184700,1805172660,6390,6390,6390,6390,0
20241209,184600,1805172660,6390,6390,6390,6390,0
20241209,184500,1805172660,6390,6390,6390,6390,0
20241209,184400,1805172660,6390,6390,6390,6390,0
20241209,184300,1805172660,6390,6390,6390,6390,0
20241209,184200,1805172660,6390,6390,6390,6390,0
20241209,184100,1805172660,6390,6390,6390,6390,0
20241209,184000,1805172660,6390,6390,6390,6390,0
20241209,183900,1805172660,6390,6390,6390,6390,5345
20241209,183800,1805172660,6390,6390,6390,6390,0
20241209,183700,1805172660,6390,6390,6390,6390,0
20241209,183600,1805172660,6390,6390,6390,6390,0
20241209,183500,1805172660,6390,6390,6390,6390,0
20241209,183400,1805172660,6390,6390,6390,6390,0
20241209,183300,1805172660,6390,6390,6390,6390,0
20241209,183200,1805172660,6390,6390,6390,6390,0
20241209,183100,1805172660,6390,6390,6390,6390,0
20241209,183000,1805172660,6390,6390,6390,6390,0
20241209,182900,1805172660,6390,6390,6390,6390,0
20241209,182800,1805172660,6390,6390,6390,6390,0
20241209,182700,1805172660,6390,6390,6390,6390,0
20241209,182600,1805172660,6390,6390,6390,6390,0
20241209,182500,1805172660,6390,6390,6390,6390,0
20241209,182400,1805172660,6390,6390,6390,6390,0
20241209,182300,1805172660,6390,6390,6390,6390,0
20241209,182200,1805172660,6390,6390,6390,6390,0
20241209,182100,1805172660,6390,6390,6390,6390,0
20241209,182000,1805172660,6390,6390,6390,6390,0
20241209,181900,1805172660,6390,6390,6390,6390,0
20241209,181800,1805172660,6390,6390,6390,6390,0
20241209,181700,1805172660,6390,6390,6390,6390,0
20241209,181600,1805172660,6390,6390,6390,6390,0
20241209,181500,1805172660,6390,6390,6390,6390,0
20241209,181400,1805172660,6390,6390,6390,6390,0
20241209,181300,1805172660,6390,6390,6390,6390,0
20241209,181200,1805172660,6390,6390,6390,6390,0
20241209,181100,1805172660,6390,6390,6390,6390,0
20241209,181000,1805172660,6390,6390,6390,6390,0
20241209,180900,1805172660,6390,6390,6390,6390,5345
20241209,180800,1805172660,6390,6390,6390,6390,0
20241209,180700,1805172660,6390,6390,6390,6390,0
20241209,180600,1805172660,6390,6390,6390,6390,0
20241209,180500,1805172660,6390,6390,6390,6390,0
20241209,180400,1805172660,6390,6390,6390,6390,0
20241209,180300,1805172660,6390,6390,6390,6390,0
20241209,180200,1805172660,6390,6390,6390,6390,0
20241209,180100,1805172660,6390,6390,6390,6390,0
20241209,180000,1805172660,6390,6390,6390,6390,0
20241209,175900,1805172660,6390,6390,6390,6390,0
20241209,175800,1805172660,6390,6390,6390,6390,0
20241209,175700,1805172660,6390,6390,6390,6390,0
20241209,175600,1805172660,6390,6390,6390,6390,0
20241209,175500,1805172660,6390,6390,6390,6390,0
20241209,175400,1805172660,6390,6390,6390,6390,0
20241209,175300,1805172660,6390,6390,6390,6390,0
20241209,175200,1805172660,6390,6390,6390,6390,0
20241209,175100,1805172660,6390,6390,6390,6390,0
20241209,175000,1805172660,6390,6390,6390,6390,0
20241209,174900,1805172660,6390,6390,6390,6390,0
20241209,174800,1805172660,6390,6390,6390,6390,0
20241209,174700,1805172660,6390,6390,6390,6390,0
20241209,174600,1805172660,6390,6390,6390,6390,0
20241209,174500,1805172660,6390,6390,6390,6390,0
20241209,174400,1805172660,6390,6390,6390,6390,0
20241209,174300,1805172660,6390,6390,6390,6390,0
20241209,174200,1805172660,6390,6390,6390,6390,0
20241209,174100,1805172660,6390,6390,6390,6390,0
20241209,174000,1805172660,6390,6390,6390,6390,0
20241209,173900,1805172660,6390,6390,6390,6390,5345
20241209,173800,1805172660,6390,6390,6390,6390,0
20241209,173700,1805172660,6390,6390,6390,6390,0
20241209,173600,1805172660,6390,6390,6390,6390,0
20241209,173500,1805172660,6390,6390,6390,6390,0
20241209,173400,1805172660,6390,6390,6390,6390,0
20241209,173300,1805172660,6390,6390,6390,6390,0
20241209,173200,1805172660,6390,6390,6390,6390,0
20241209,173100,1805172660,6390,6390,6390,6390,0
20241209,173000,1805172660,6390,6390,6390,6390,0
20241209,172900,1805172660,6390,6390,6390,6390,0
20241209,172800,1805172660,6390,6390,6390,6390,0
20241209,172700,1805172660,6390,6390,6390,6390,0
20241209,172600,1805172660,6390,6390,6390,6390,0
20241209,172500,1805172660,6390,6390,6390,6390,0
20241209,172400,1805172660,6390,6390,6390,6390,0
20241209,172300,1805172660,6390,6390,6390,6390,0
20241209,172200,1805172660,6390,6390,6390,6390,0
20241209,172100,1805172660,6390,6390,6390,6390,0
20241209,172000,1805172660,6390,6390,6390,6390,0
20241209,171900,1805172660,6390,6390,6390,6390,0
20241209,171800,1805172660,6390,6390,6390,6390,0
20241209,171700,1805172660,6390,6390,6390,6390,0
20241209,171600,1805172660,6390,6390,6390,6390,0
20241209,171500,1805172660,6390,6390,6390,6390,0
20241209,171400,1805172660,6390,6390,6390,6390,0
20241209,171300,1805172660,6390,6390,6390,6390,0
20241209,171200,1805172660,6390,6390,6390,6390,0
20241209,171100,1805172660,6390,6390,6390,6390,0
20241209,171000,1805172660,6390,6390,6390,6390,0
20241209,170900,1805172660,6390,6390,6390,6390,5345
20241209,170800,1805172660,6390,6390,6390,6390,0
20241209,170700,1805172660,6390,6390,6390,6390,0
20241209,170600,1805172660,6390,6390,6390,6390,0
20241209,170500,1805172660,6390,6390,6390,6390,0
20241209,170400,1805172660,6390,6390,6390,6390,0
20241209,170300,1805172660,6390,6390,6390,6390,0
20241209,170200,1805172660,6390,6390,6390,6390,0
20241209,170100,1805172660,6390,6390,6390,6390,0
20241209,170000,1805172660,6390,6390,6390,6390,0
20241209,165900,1805172660,6390,6390,6390,6390,0
20241209,165800,1805172660,6390,6390,6390,6390,0
20241209,165700,1805172660,6390,6390,6390,6390,0
20241209,165600,1805172660,6390,6390,6390,6390,0
20241209,165500,1805172660,6390,6390,6390,6390,0
20241209,165400,1805172660,6390,6390,6390,6390,0
20241209,165300,1805172660,6390,6390,6390,6390,0
20241209,165200,1805172660,6390,6390,6390,6390,0
20241209,165100,1805172660,6390,6390,6390,6390,0
20241209,165000,1805172660,6390,6390,6390,6390,0
20241209,164900,1805172660,6390,6390,6390,6390,0
20241209,164800,1805172660,6390,6390,6390,6390,0
20241209,164700,1805172660,6390,6390,6390,6390,0
20241209,164600,1805172660,6390,6390,6390,6390,0
20241209,164500,1805172660,6390,6390,6390,6390,0
20241209,164400,1805172660,6390,6390,6390,6390,0
20241209,164300,1805172660,6390,6390,6390,6390,0
20241209,164200,1805172660,6390,6390,6390,6390,0
20241209,164100,1805172660,6390,6390,6390,6390,0
20241209,164000,1805172660,6390,6390,6390,6390,0
20241209,163900,1805172660,6390,6390,6390,6390,5345
20241209,163800,1805172660,6390,6390,6390,6390,0
20241209,163700,1805172660,6390,6390,6390,6390,0
20241209,163600,1805172660,6390,6390,6390,6390,0
20241209,163500,1805172660,6390,6390,6390,6390,0
20241209,163400,1805172660,6390,6390,6390,6390,0
20241209,163300,1805172660,6390,6390,6390,6390,0
20241209,163200,1805172660,6390,6390,6390,6390,0
20241209,163100,1805172660,6390,6390,6390,6390,0
20241209,163000,1805172660,6390,6390,6390,6390,0
20241209,162900,1805172660,6390,6390,6390,6390,0
20241209,162800,1805172660,6390,6390,6390,6390,0
20241209,162700,1805172660,6390,6390,6390,6390,0
20241209,162600,1805172660,6390,6390,6390,6390,0
20241209,162500,1805172660,6390,6390,6390,6390,0
20241209,162400,1805172660,6390,6390,6390,6390,0
20241209,162300,1805172660,6390,6390,6390,6390,0
20241209,162200,1805172660,6390,6390,6390,6390,0
20241209,162100,1805172660,6390,6390,6390,6390,0
20241209,162000,1805172660,6390,6390,6390,6390,0
20241209,161900,1805172660,6390,6390,6390,6390,0
20241209,161800,1805172660,6390,6390,6390,6390,0
20241209,161700,1805172660,6390,6390,6390,6390,0
20241209,161600,1805172660,6390,6390,6390,6390,0
20241209,161500,1805172660,6390,6390,6390,6390,0
20241209,161400,1805172660,6390,6390,6390,6390,0
20241209,161300,1805172660,6390,6390,6390,6390,0
20241209,161200,1805172660,6390,6390,6390,6390,0
20241209,161100,1805172660,6390,6390,6390,6390,0
20241209,161000,1805172660,6390,6390,6390,6390,0
20241209,160900,1805172660,6390,6390,6390,6390,5345
20241209,160800,1805172660,6390,6390,6390,6390,0
20241209,160700,1805172660,6390,6390,6390,6390,0
20241209,160600,1805172660,6390,6390,6390,6390,0
20241209,160500,1805172660,6390,6390,6390,6390,0
20241209,160400,1805172660,6390,6390,6390,6390,0
20241209,160300,1805172660,6390,6390,6390,6390,0
20241209,160200,1805172660,6390,6390,6390,6390,0
20241209,160100,1805172660,6390,6390,6390,6390,0
20241209,160000,1805172660,6390,6390,6390,6390,0
20241209,155900,1805172660,6390,6390,6390,6390,0
20241209,155800,1805172660,6390,6390,6390,6390,0
20241209,155700,1805172660,6390,6390,6390,6390,0
20241209,155600,1805172660,6390,6390,6390,6390,0
20241209,155500,1805172660,6390,6390,6390,6390,0
20241209,155400,1805172660,6390,6390,6390,6390,0
20241209,155300,1805172660,6390,6390,6390,6390,0
20241209,155200,1805172660,6390,6390,6390,6390,0
20241209,155100,1805172660,6390,6390,6390,6390,0
20241209,155000,1805172660,6390,6390,6390,6390,0
20241209,154900,1805172660,6390,6390,6390,6390,0
20241209,154800,1805172660,6390,6390,6390,6390,0
20241209,154700,1805172660,6390,6390,6390,6390,0
20241209,154600,1805172660,6390,6390,6390,6390,0
20241209,154500,1805172660,6390,6390,6390,6390,0
20241209,154400,1805172660,6390,6390,6390,6390,0
20241209,154300,1805172660,6390,6390,6390,6390,0
20241209,154200,1805172660,6390,6390,6390,6390,0
20241209,154100,1805172660,6390,6390,6390,6390,0
20241209,154000,1805172660,6390,6390,6390,6390,0
20241209,153900,1805172660,6390,6390,6390,6390,5345
20241209,153800,1805172660,6390,6390,6390,6390,0
20241209,153700,1805172660,6390,6390,6390,6390,0
20241209,153600,1805172660,6390,6390,6390,6390,0
20241209,153500,1805172660,6390,6390,6390,6390,0
20241209,153400,1805172660,6390,6390,6390,6390,0
20241209,153300,1805172660,6390,6390,6390,6390,0
20241209,153200,1805172660,6390,6390,6390,6390,0
20241209,153100,1805172660,6390,6390,6390,6390,0
20241209,153000,1805172660,6390,6390,6390,6390,5345
20241209,152900,1771018110,6400,6400,6400,6400,0
20241209,152800,1771018110,6400,6400,6400,6400,0
20241209,152700,1771018110,6400,6400,6400,6400,0
20241209,152600,1771018110,6400,6400,6400,6400,0
20241209,152500,1771018110,6400,6400,6400,6400,0
20241209,152400,1771018110,6400,6400,6400,6400,0
20241209,152300,1771018110,6400,6400,6400,6400,0
20241209,152200,1771018110,6400,6400,6400,6400,0
20241209,152100,1771018110,6400,6400,6400,6400,0
20241209,152000,1771018110,6400,6400,6400,6400,0
20241209,151900,1771018110,6400,6410,6420,6400,2364
20241209,151800,1755871170,6410,6420,6420,6410,161
20241209,151700,1754837650,6420,6420,6420,6420,60
20241209,151600,1754452450,6430,6430,6430,6430,4
20241209,151500,1754426730,6410,6410,6440,6400,2048
20241209,151400,1741279890,6410,6430,6430,6410,2141
20241209,151300,1727531140,6430,6430,6440,6430,680
20241209,151200,1723158640,6440,6440,6440,6440,155
20241209,151100,1722160440,6440,6450,6450,6440,52
20241209,151000,1721825100,6440,6450,6450,6440,426
20241209,150900,1719078900,6470,6470,6470,6470,0
20241209,150800,1719078900,6470,6470,6470,6470,0
20241209,150700,1719078900,6470,6470,6470,6470,2
20241209,150600,1719065960,6470,6470,6470,6470,1000
20241209,150500,1712595960,6460,6460,6460,6460,1504
20241209,150400,1702880120,6470,6460,6470,6460,520
20241209,150300,1699519420,6460,6460,6460,6460,500
20241209,150200,1696289420,6470,6470,6470,6470,10
20241209,150100,1696224720,6470,6470,6470,6470,10
20241209,150000,1696160020,6480,6470,6480,6470,4153
20241209,145900,1669260160,6470,6440,6470,6430,2010
20241209,145800,1656269900,6440,6440,6440,6440,174
20241209,145700,1655149340,6440,6440,6440,6440,159
20241209,145600,1654125380,6440,6430,6440,6430,1159
20241209,145500,1646662450,6420,6450,6450,6410,1615
20241209,145400,1636270530,6420,6460,6470,6420,1070
20241209,145300,1629354130,6470,6440,6480,6430,2190
20241209,145200,1615197490,6440,6440,6440,6440,153
20241209,145100,1614212170,6420,6420,6420,6420,267
20241209,145000,1612498030,6450,6460,6460,6440,1326
20241209,144900,1603951230,6480,6470,6480,6470,6655
20241209,144800,1560833840,6480,6470,6480,6470,1156
20241209,144700,1553352990,6450,6450,6450,6450,575
20241209,144600,1549644240,6450,6450,6450,6450,315
20241209,144500,1547612490,6460,6470,6470,6450,1591
20241209,144400,1537321100,6490,6500,6500,6490,214
20241209,144300,1535930670,6510,6500,6510,6500,153
20241209,144200,1534935640,6500,6500,6500,6500,880
20241209,144100,1529215640,6510,6510,6510,6510,161
20241209,144000,1528167530,6510,6500,6510,6500,323
20241209,143900,1526066610,6500,6500,6500,6500,154
20241209,143800,1525065610,6490,6490,6490,6490,203
20241209,143700,1523748140,6510,6490,6510,6490,306
20241209,143600,1521758890,6490,6490,6490,6490,1
20241209,143500,1521752400,6450,6460,6460,6450,1535
20241209,143400,1511837720,6470,6510,6510,6470,307
20241209,143300,1509845290,6510,6510,6510,6510,0
20241209,143200,1509845290,6510,6500,6510,6500,253
20241209,143100,1508199260,6500,6500,6500,6500,153
20241209,143000,1507204760,6500,6490,6500,6490,204
20241209,142900,1505879100,6490,6490,6490,6490,157
20241209,142800,1504860170,6460,6460,6460,6460,0
20241209,142700,1504860170,6460,6490,6500,6460,954
20241209,142600,1498676220,6500,6490,6500,6490,305
20241209,142500,1496695240,6490,6470,6490,6470,142
20241209,142400,1495774080,6470,6460,6470,6460,42
20241209,142300,1495502640,6490,6490,6490,6490,153
20241209,142200,1494509670,6500,6490,6500,6490,153
20241209,142100,1493516560,6490,6500,6500,6490,162
20241209,142000,1492463650,6500,6500,6500,6500,2
20241209,141900,1492450650,6500,6490,6500,6490,153
20241209,141800,1491457520,6490,6490,6490,6490,153
20241209,141700,1490464550,6490,6480,6490,6480,164
20241209,141600,1489400380,6480,6480,6480,6480,0
20241209,141500,1489400380,6480,6470,6490,6470,459
20241209,141400,1486425880,6470,6470,6470,6470,1
20241209,141300,1486419410,6420,6490,6490,6420,1200
20241209,141200,1478704010,6520,6520,6520,6520,0
20241209,141100,1478704010,6520,6500,6520,6500,153
20241209,141000,1477707580,6510,6500,6510,6500,153
20241209,140900,1476712010,6500,6500,6500,6500,154
20241209,140800,1475711010,6520,6540,6540,6520,223
20241209,140700,1474253990,6530,6510,6530,6510,345
20241209,140600,1472004020,6490,6480,6490,6480,45
20241209,140500,1471712140,6410,6410,6410,6410,0
20241209,140400,1471712140,6410,6410,6410,6410,0
20241209,140300,1471712140,6410,6440,6440,6410,214
20241209,140200,1470336720,6490,6470,6490,6470,393
20241209,140100,1467786500,6450,6450,6450,6450,0
20241209,140000,1467786500,6450,6450,6450,6450,66
20241209,135900,1467360800,6430,6450,6450,6420,201
20241209,135800,1466069220,6450,6490,6490,6450,465
20241209,135700,1463057810,6490,6490,6490,6490,162
20241209,135600,1462006430,6490,6490,6490,6490,176
20241209,135500,1460864190,6490,6480,6490,6480,153
20241209,135400,1459871410,6480,6480,6480,6480,81
20241209,135300,1459346530,6480,6480,6490,6470,524
20241209,135200,1455951640,6480,6460,6480,6460,35
20241209,135100,1455725380,6430,6430,6430,6430,1
20241209,135000,1455718950,6440,6460,6460,6440,555
20241209,134900,1452139190,6450,6450,6450,6450,35
20241209,134800,1451913440,6460,6510,6510,6450,415
20241209,134700,1449234850,6510,6510,6510,6490,226
20241209,134600,1447763880,6490,6490,6490,6480,201
20241209,134500,1446459400,6490,6490,6490,6470,166
20241209,134400,1445382680,6480,6480,6480,6480,50
20241209,134300,1445058680,6450,6450,6450,6450,0
20241209,134200,1445058680,6450,6510,6520,6450,526
20241209,134100,1441655460,6520,6520,6520,6520,2
20241209,134000,1441642420,6520,6500,6520,6500,159
20241209,133900,1440606460,6510,6500,6510,6500,168
20241209,133800,1439514280,6480,6490,6490,6480,250
20241209,133700,1437892750,6480,6460,6480,6460,42
20241209,133600,1437620630,6450,6490,6490,6450,42
20241209,133500,1437349330,6480,6480,6490,6480,450
20241209,133400,1434430360,6450,6450,6450,6450,0
20241209,133300,1434430360,6450,6460,6460,6450,136
20241209,133200,1433552050,6500,6500,6500,6500,153
20241209,133100,1432557550,6500,6490,6500,6490,154
20241209,133000,1431557550,6500,6480,6500,6480,456
20241209,132900,1428598090,6490,6470,6490,6470,155
20241209,132800,1427592160,6440,6440,6440,6440,0
20241209,132700,1427592160,6440,6440,6440,6440,145
20241209,132600,1426658360,6490,6490,6490,6490,153
20241209,132500,1425665390,6480,6470,6480,6470,204
20241209,132400,1424343770,6480,6480,6480,6480,62
20241209,132300,1423942010,6480,6470,6480,6450,264
20241209,132200,1422233520,6470,6490,6490,6470,435
20241209,132100,1419415970,6490,6490,6490,6490,50
20241209,132000,1419091470,6410,6410,6410,6410,4
20241209,131900,1419065830,6400,6450,6460,6400,377
20241209,131800,1416644690,6440,6440,6440,6440,5
20241209,131700,1416612490,6500,6490,6500,6490,153
20241209,131600,1415618670,6490,6490,6490,6490,153
20241209,131500,1414625700,6480,6480,6480,6480,22
20241209,131400,1414483140,6480,6470,6480,6470,153
20241209,131300,1413492980,6470,6470,6470,6470,153
20241209,131200,1412503070,6470,6470,6470,6470,153
20241209,131100,1411513160,6470,6470,6470,6470,153
20241209,131000,1410523250,6460,6490,6490,6460,189
20241209,130900,1409297680,6470,6470,6470,6470,1
20241209,130800,1409291210,6500,6500,6510,6500,158
20241209,130700,1408262680,6520,6520,6520,6510,329
20241209,130600,1406118050,6520,6450,6520,6450,783
20241209,130500,1401053900,6440,6430,6440,6420,101
20241209,130400,1400405450,6420,6390,6420,6390,47
20241209,130300,1400103770,6370,6470,6470,6350,2152
20241209,130200,1386345190,6470,6460,6470,6460,153
20241209,130100,1385356760,6450,6440,6450,6420,556
20241209,130000,1381773600,6420,6420,6420,6420,0
20241209,125900,1381773600,6420,6450,6450,6420,309
20241209,125800,1379780600,6420,6460,6460,6420,154
20241209,125700,1378785800,6430,6430,6430,6430,0
20241209,125600,1378785800,6430,6430,6430,6430,316
20241209,125500,1376753920,6430,6460,6460,6420,1438
20241209,125400,1367508710,6430,6430,6430,6430,142
20241209,125300,1366595650,6420,6420,6420,6420,880
20241209,125200,1360946050,6400,6420,6420,6400,215
20241209,125100,1359569650,6400,6420,6450,6400,421
20241209,125000,1356860630,6400,6400,6420,6400,3080
20241209,124900,1337148610,6400,6450,6450,6380,7874
20241209,124800,1286668440,6450,6450,6450,6450,360
20241209,124700,1284346440,6450,6450,6450,6450,0
20241209,124600,1284346440,6450,6450,6450,6450,0
20241209,124500,1284346440,6450,6450,6450,6450,0
20241209,124400,1284346440,6450,6450,6450,6450,90
20241209,124300,1283765940,6450,6450,6450,6450,990
20241209,124200,1277380440,6470,6470,6470,6470,1
20241209,124100,1277373970,6470,6450,6470,6440,105
20241209,124000,1276697630,6450,6450,6450,6450,0
20241209,123900,1276697630,6450,6490,6490,6450,3821
20241209,123800,1251974690,6490,6490,6490,6490,100
20241209,123700,1251325690,6480,6490,6490,6480,518
20241209,123600,1247966790,6520,6480,6520,6480,93
20241209,123500,1247364110,6480,6490,6490,6480,8
20241209,123400,1247312250,6480,6480,6480,6480,0
20241209,123300,1247312250,6480,6480,6480,6480,363
20241209,123200,1244960010,6520,6520,6520,6520,5
20241209,123100,1244927410,6490,6510,6510,6490,352
20241209,123000,1242642740,6520,6520,6520,6520,1
20241209,122900,1242636220,6530,6530,6530,6530,3
20241209,122800,1242616630,6590,6590,6590,6590,31
20241209,122700,1242412340,6620,6530,6620,6530,987
20241209,122600,1235919310,6500,6500,6540,6500,47
20241209,122500,1235613770,6500,6500,6500,6490,417
20241209,122400,1232903890,6500,6470,6500,6470,372
20241209,122300,1230488380,6470,6480,6490,6470,211
20241209,122200,1229120000,6490,6490,6490,6490,5
20241209,122100,1229087550,6490,6490,6490,6490,44
20241209,122000,1228801990,6470,6480,6480,6470,327
20241209,121900,1226685580,6480,6470,6480,6470,255
20241209,121800,1225033420,6470,6470,6470,6470,179
20241209,121700,1223875290,6470,6470,6470,6470,450
20241209,121600,1220963790,6490,6490,6490,6490,720
20241209,121500,1216290990,6490,6510,6510,6490,241
20241209,121400,1214723910,6490,6510,6510,6490,204
20241209,121300,1213397950,6510,6470,6510,6470,628
20241209,121200,1209316900,6500,6500,6500,6500,26
20241209,121100,1209147900,6500,6500,6510,6480,149
20241209,121000,1208179300,6500,6490,6500,6490,23
20241209,120900,1208030000,6490,6490,6490,6490,91
20241209,120800,1207439410,6490,6490,6490,6490,102
20241209,120700,1206777430,6490,6500,6500,6480,231
20241209,120600,1205277580,6500,6510,6540,6500,151
20241209,120500,1204291790,6510,6510,6510,6510,805
20241209,120400,1199051240,6510,6510,6510,6510,26
20241209,120300,1198881980,6510,6510,6510,6510,0
20241209,120200,1198881980,6510,6490,6510,6490,92
20241209,120100,1198284880,6490,6490,6490,6490,372
20241209,120000,1195870600,6500,6500,6500,6500,79
20241209,115900,1195357100,6510,6500,6510,6500,28
20241209,115800,1195174830,6500,6470,6500,6470,475
20241209,115700,1192097140,6460,6470,6470,6460,51
20241209,115600,1191767180,6460,6460,6460,6460,0
20241209,115500,1191767180,6460,6450,6460,6450,421
20241209,115400,1189047730,6450,6450,6450,6450,50
20241209,115300,1188725230,6450,6450,6450,6450,0
20241209,115200,1188725230,6450,6450,6450,6450,238
20241209,115100,1187190130,6440,6450,6450,6440,806
20241209,115000,1181997050,6450,6450,6450,6450,265
20241209,114900,1180287800,6450,6450,6450,6450,184
20241209,114800,1179101000,6450,6460,6460,6450,371
20241209,114700,1176706980,6460,6450,6460,6450,607
20241209,114600,1172791220,6450,6450,6450,6450,504
20241209,114500,1169540420,6450,6450,6450,6450,1542
20241209,114400,1159594520,6450,6450,6450,6450,350
20241209,114300,1157337020,6450,6460,6460,6450,47
20241209,114200,1157033570,6450,6450,6450,6450,0
20241209,114100,1157033570,6450,6450,6450,6450,610
20241209,114000,1153099070,6450,6460,6460,6450,4233
20241209,113900,1125794960,6450,6450,6450,6450,0
20241209,113800,1125794960,6450,6440,6470,6440,344
20241209,113700,1123574280,6440,6460,6460,6440,191
20241209,113600,1122343420,6440,6430,6440,6410,12070
20241209,113500,1044847450,6430,6460,6460,6420,1756
20241209,113400,1033534600,6460,6470,6470,6460,1194
20241209,113300,1025814690,6470,6500,6500,6470,301
20241209,113200,1023866120,6480,6470,6480,6470,158
20241209,113100,1022843730,6470,6470,6470,6470,118
20241209,113000,1022080270,6460,6470,6470,6460,111
20241209,112900,1021363200,6450,6450,6450,6450,21
20241209,112800,1021227750,6440,6460,6460,6440,490
20241209,112700,1018069550,6450,6460,6480,6450,1712
20241209,112600,1007024140,6460,6470,6470,6450,1033
20241209,112500,1000347110,6480,6510,6510,6460,12258
20241209,112400,920673690,6510,6540,6540,6510,4115
20241209,112300,893845260,6540,6540,6540,6540,65
20241209,112200,893420160,6540,6540,6540,6540,348
20241209,112100,891144240,6580,6580,6580,6580,0
20241209,112000,891144240,6580,6580,6580,6580,10
20241209,111900,891078440,6580,6540,6580,6540,69
20241209,111800,890627140,6540,6540,6540,6540,20
20241209,111700,890496340,6580,6560,6580,6560,50
20241209,111600,890167820,6580,6580,6580,6580,3
20241209,111500,890148080,6530,6550,6560,6530,4273
20241209,111400,862186630,6550,6600,6600,6550,4179
20241209,111300,834691310,6600,6600,6600,6600,0
20241209,111200,834691310,6600,6600,6600,6600,109
20241209,111100,833971910,6600,6600,6600,6600,0
20241209,111000,833971910,6600,6600,6600,6600,0
20241209,110900,833971910,6600,6600,6600,6600,25
20241209,110800,833806910,6600,6600,6600,6600,20
20241209,110700,833674910,6590,6590,6590,6590,233
20241209,110600,832139440,6580,6590,6590,6580,995
20241209,110500,825589890,6590,6600,6600,6590,806
20241209,110400,820271530,6600,6610,6610,6600,373
20241209,110300,817807720,6600,6600,6600,6600,306
20241209,110200,815788120,6600,6610,6610,6600,1791
20241209,110100,803961940,6610,6610,6610,6610,0
20241209,110000,803961940,6610,6620,6620,6610,1892
20241209,105900,791449660,6620,6630,6630,6620,378
20241209,105800,788945410,6630,6630,6640,6630,433
20241209,105700,786074610,6630,6630,6630,6630,21
20241209,105600,785935380,6630,6630,6630,6630,0
20241209,105500,785935380,6630,6630,6640,6630,713
20241209,105400,781207990,6640,6650,6650,6640,626
20241209,105300,777051340,6640,6640,6640,6640,18
20241209,105200,776931820,6640,6640,6640,6640,83
20241209,105100,776380700,6640,6640,6640,6640,546
20241209,105000,772755260,6640,6640,6640,6640,0
20241209,104900,772755260,6640,6640,6640,6640,0
20241209,104800,772755260,6640,6650,6650,6640,923
20241209,104700,766625040,6660,6650,6660,6650,63
20241209,104600,766206080,6650,6650,6650,6650,698
20241209,104500,761564380,6650,6650,6650,6650,295
20241209,104400,759602630,6650,6650,6650,6650,366
20241209,104300,757168730,6650,6670,6670,6650,427
20241209,104200,754325580,6680,6680,6680,6680,0
20241209,104100,754325580,6680,6680,6680,6660,443
20241209,104000,751373050,6680,6670,6680,6670,51
20241209,103900,751032870,6680,6680,6680,6680,0
20241209,103800,751032870,6680,6680,6680,6680,3
20241209,103700,751012830,6660,6660,6660,6660,0
20241209,103600,751012830,6660,6660,6660,6660,0
20241209,103500,751012830,6660,6660,6660,6660,65
20241209,103400,750579930,6660,6660,6660,6660,207
20241209,103300,749201310,6660,6670,6670,6660,929
20241209,103200,743014160,6660,6660,6660,6660,0
20241209,103100,743014160,6660,6660,6660,6660,21
20241209,103000,742874300,6660,6670,6700,6660,1155
20241209,102900,735177000,6700,6700,6700,6700,10
20241209,102800,735110000,6700,6700,6700,6700,31
20241209,102700,734902300,6660,6660,6660,6660,0
20241209,102600,734902300,6660,6680,6680,6660,660
20241209,102500,730501850,6680,6680,6680,6680,70
20241209,102400,730034250,6700,6700,6700,6700,0
20241209,102300,730034250,6700,6700,6700,6670,201
20241209,102200,728690550,6660,6660,6660,6660,20
20241209,102100,728557350,6660,6680,6690,6660,27
20241209,102000,728377160,6670,6670,6670,6670,0
20241209,101900,728377160,6670,6700,6700,6670,1479
20241209,101800,718491420,6710,6710,6710,6710,152
20241209,101700,717471500,6710,6680,6710,6680,2
20241209,101600,717458110,6710,6710,6710,6710,36
20241209,101500,717216550,6710,6680,6710,6680,128
20241209,101400,716360730,6720,6680,6720,6680,2
20241209,101300,716347330,6700,6720,6720,6700,90
20241209,101200,715744310,6720,6680,6720,6680,80
20241209,101100,715206750,6720,6720,6720,6720,370
20241209,101000,712720350,6720,6720,6720,6720,0
20241209,100900,712720350,6720,6700,6720,6700,212
20241209,100800,711297440,6700,6700,6700,6700,0
20241209,100700,711297440,6700,6700,6700,6700,2
20241209,100600,711284040,6690,6690,6690,6690,510
20241209,100500,707872140,6650,6680,6690,6650,59
20241209,100400,707479440,6690,6690,6690,6690,100
20241209,100300,706810440,6690,6660,6690,6640,27
20241209,100200,706630640,6640,6660,6660,6640,2324
20241209,100100,691172550,6650,6650,6650,6650,0
20241209,100000,691172550,6650,6650,6650,6650,0
20241209,095900,691172550,6650,6650,6650,6650,542
20241209,095800,687568250,6650,6660,6660,6650,785
20241209,095700,682341150,6680,6650,6680,6650,288
20241209,095600,680423310,6650,6680,6680,6650,4508
20241209,095500,650436900,6680,6670,6680,6670,836
20241209,095400,644857830,6670,6670,6670,6670,263
20241209,095300,643103620,6670,6670,6670,6670,0
20241209,095200,643103620,6670,6680,6680,6670,137
20241209,095100,642188560,6680,6690,6690,6680,1231
20241209,095000,633964770,6690,6680,6690,6680,359
20241209,094900,631565880,6690,6690,6690,6690,597
20241209,094800,627571950,6690,6700,6700,6690,869
20241209,094700,621755890,6710,6720,6720,6710,231
20241209,094600,620205570,6720,6690,6720,6690,455
20241209,094500,617153970,6690,6690,6730,6690,600
20241209,094400,613132560,6690,6690,6690,6690,200
20241209,094300,611794560,6690,6710,6710,6690,419
20241209,094200,608987070,6710,6670,6710,6670,587
20241209,094100,605060670,6660,6650,6660,6650,528
20241209,094000,601547470,6640,6640,6640,6640,0
20241209,093900,601547470,6640,6640,6650,6640,880
20241209,093800,595701400,6650,6670,6670,6650,242
20241209,093700,594090540,6640,6650,6650,6640,353
20241209,093600,591746090,6650,6620,6680,6620,2034
20241209,093500,578226630,6620,6600,6620,6600,852
20241209,093400,572591650,6590,6570,6590,6560,1184
20241209,093300,564797780,6570,6580,6580,6550,900
20241209,093200,558888900,6580,6610,6610,6580,282
20241209,093100,557031780,6610,6610,6620,6540,8735
20241209,093000,499538920,6600,6600,6620,6590,1998
20241209,092900,486345490,6590,6610,6620,6590,7293
20241209,092800,438208730,6610,6630,6640,6610,2429
20241209,092700,422125460,6630,6640,6650,6630,1691
20241209,092600,410911430,6630,6640,6640,6630,180
20241209,092500,409717000,6680,6680,6680,6640,671
20241209,092400,405249290,6680,6610,6680,6610,542
20241209,092300,401642750,6620,6620,6660,6610,2523
20241209,092200,384932350,6610,6660,6660,6600,2752
20241209,092100,366700120,6700,6730,6730,6640,14184
20241209,092000,271762970,6730,6790,6790,6730,420
20241209,091900,268935770,6790,6730,6790,6730,993
20241209,091800,262249760,6740,6750,6750,6740,3163
20241209,091700,240919340,6750,6750,6750,6740,823
20241209,091600,235368720,6740,6750,6750,6740,1545
20241209,091500,224942900,6750,6750,6750,6750,385
20241209,091400,222344150,6750,6760,6760,6750,1683
20241209,091300,210983070,6760,6770,6770,6760,1516
20241209,091200,200733460,6770,6770,6770,6750,739
20241209,091100,195738890,6750,6770,6770,6750,2501
20241209,091000,178828130,6770,6800,6800,6760,2042
20241209,090900,164968140,6800,6790,6800,6790,116
20241209,090800,164180340,6790,6750,6790,6750,151
20241209,090700,163156400,6750,6760,6800,6750,2270
20241209,090600,147819880,6760,6780,6790,6760,4151
20241209,090500,119708350,6760,6760,6760,6760,1046
20241209,090400,112637390,6750,6770,7020,6750,2102
20241209,090300,98367110,6740,6780,6780,6740,307
20241209,090200,96286830,6780,6800,6800,6740,3043
20241209,090100,75764930,6800,6850,6850,6760,4936
20241209,090000,42271580,6860,6750,6860,6750,6256
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 213900 1805172660 6390 6390 6390 6390 5345
3 20241209 213800 1805172660 6390 6390 6390 6390 0
4 20241209 213700 1805172660 6390 6390 6390 6390 0
5 20241209 213600 1805172660 6390 6390 6390 6390 0
6 20241209 213500 1805172660 6390 6390 6390 6390 0
7 20241209 213400 1805172660 6390 6390 6390 6390 0
8 20241209 213300 1805172660 6390 6390 6390 6390 0
9 20241209 213200 1805172660 6390 6390 6390 6390 0
10 20241209 213100 1805172660 6390 6390 6390 6390 0
11 20241209 213000 1805172660 6390 6390 6390 6390 0
12 20241209 212900 1805172660 6390 6390 6390 6390 0
13 20241209 212800 1805172660 6390 6390 6390 6390 0
14 20241209 212700 1805172660 6390 6390 6390 6390 0
15 20241209 212600 1805172660 6390 6390 6390 6390 0
16 20241209 212500 1805172660 6390 6390 6390 6390 0
17 20241209 212400 1805172660 6390 6390 6390 6390 0
18 20241209 212300 1805172660 6390 6390 6390 6390 0
19 20241209 212200 1805172660 6390 6390 6390 6390 0
20 20241209 212100 1805172660 6390 6390 6390 6390 0
21 20241209 212000 1805172660 6390 6390 6390 6390 0
22 20241209 211900 1805172660 6390 6390 6390 6390 0
23 20241209 211800 1805172660 6390 6390 6390 6390 0
24 20241209 211700 1805172660 6390 6390 6390 6390 0
25 20241209 211600 1805172660 6390 6390 6390 6390 0
26 20241209 211500 1805172660 6390 6390 6390 6390 0
27 20241209 211400 1805172660 6390 6390 6390 6390 0
28 20241209 211300 1805172660 6390 6390 6390 6390 0
29 20241209 211200 1805172660 6390 6390 6390 6390 0
30 20241209 211100 1805172660 6390 6390 6390 6390 0
31 20241209 211000 1805172660 6390 6390 6390 6390 0
32 20241209 210900 1805172660 6390 6390 6390 6390 5345
33 20241209 210800 1805172660 6390 6390 6390 6390 0
34 20241209 210700 1805172660 6390 6390 6390 6390 0
35 20241209 210600 1805172660 6390 6390 6390 6390 0
36 20241209 210500 1805172660 6390 6390 6390 6390 0
37 20241209 210400 1805172660 6390 6390 6390 6390 0
38 20241209 210300 1805172660 6390 6390 6390 6390 0
39 20241209 210200 1805172660 6390 6390 6390 6390 0
40 20241209 210100 1805172660 6390 6390 6390 6390 0
41 20241209 210000 1805172660 6390 6390 6390 6390 0
42 20241209 205900 1805172660 6390 6390 6390 6390 0
43 20241209 205800 1805172660 6390 6390 6390 6390 0
44 20241209 205700 1805172660 6390 6390 6390 6390 0
45 20241209 205600 1805172660 6390 6390 6390 6390 0
46 20241209 205500 1805172660 6390 6390 6390 6390 0
47 20241209 205400 1805172660 6390 6390 6390 6390 0
48 20241209 205300 1805172660 6390 6390 6390 6390 0
49 20241209 205200 1805172660 6390 6390 6390 6390 0
50 20241209 205100 1805172660 6390 6390 6390 6390 0
51 20241209 205000 1805172660 6390 6390 6390 6390 0
52 20241209 204900 1805172660 6390 6390 6390 6390 0
53 20241209 204800 1805172660 6390 6390 6390 6390 0
54 20241209 204700 1805172660 6390 6390 6390 6390 0
55 20241209 204600 1805172660 6390 6390 6390 6390 0
56 20241209 204500 1805172660 6390 6390 6390 6390 0
57 20241209 204400 1805172660 6390 6390 6390 6390 0
58 20241209 204300 1805172660 6390 6390 6390 6390 0
59 20241209 204200 1805172660 6390 6390 6390 6390 0
60 20241209 204100 1805172660 6390 6390 6390 6390 0
61 20241209 204000 1805172660 6390 6390 6390 6390 0
62 20241209 203900 1805172660 6390 6390 6390 6390 5345
63 20241209 203800 1805172660 6390 6390 6390 6390 0
64 20241209 203700 1805172660 6390 6390 6390 6390 0
65 20241209 203600 1805172660 6390 6390 6390 6390 0
66 20241209 203500 1805172660 6390 6390 6390 6390 0
67 20241209 203400 1805172660 6390 6390 6390 6390 0
68 20241209 203300 1805172660 6390 6390 6390 6390 0
69 20241209 203200 1805172660 6390 6390 6390 6390 0
70 20241209 203100 1805172660 6390 6390 6390 6390 0
71 20241209 203000 1805172660 6390 6390 6390 6390 0
72 20241209 202900 1805172660 6390 6390 6390 6390 0
73 20241209 202800 1805172660 6390 6390 6390 6390 0
74 20241209 202700 1805172660 6390 6390 6390 6390 0
75 20241209 202600 1805172660 6390 6390 6390 6390 0
76 20241209 202500 1805172660 6390 6390 6390 6390 0
77 20241209 202400 1805172660 6390 6390 6390 6390 0
78 20241209 202300 1805172660 6390 6390 6390 6390 0
79 20241209 202200 1805172660 6390 6390 6390 6390 0
80 20241209 202100 1805172660 6390 6390 6390 6390 0
81 20241209 202000 1805172660 6390 6390 6390 6390 0
82 20241209 201900 1805172660 6390 6390 6390 6390 0
83 20241209 201800 1805172660 6390 6390 6390 6390 0
84 20241209 201700 1805172660 6390 6390 6390 6390 0
85 20241209 201600 1805172660 6390 6390 6390 6390 0
86 20241209 201500 1805172660 6390 6390 6390 6390 0
87 20241209 201400 1805172660 6390 6390 6390 6390 0
88 20241209 201300 1805172660 6390 6390 6390 6390 0
89 20241209 201200 1805172660 6390 6390 6390 6390 0
90 20241209 201100 1805172660 6390 6390 6390 6390 0
91 20241209 201000 1805172660 6390 6390 6390 6390 0
92 20241209 200900 1805172660 6390 6390 6390 6390 5345
93 20241209 200800 1805172660 6390 6390 6390 6390 0
94 20241209 200700 1805172660 6390 6390 6390 6390 0
95 20241209 200600 1805172660 6390 6390 6390 6390 0
96 20241209 200500 1805172660 6390 6390 6390 6390 0
97 20241209 200400 1805172660 6390 6390 6390 6390 0
98 20241209 200300 1805172660 6390 6390 6390 6390 0
99 20241209 200200 1805172660 6390 6390 6390 6390 0
100 20241209 200100 1805172660 6390 6390 6390 6390 0
101 20241209 200000 1805172660 6390 6390 6390 6390 0
102 20241209 195900 1805172660 6390 6390 6390 6390 0
103 20241209 195800 1805172660 6390 6390 6390 6390 0
104 20241209 195700 1805172660 6390 6390 6390 6390 0
105 20241209 195600 1805172660 6390 6390 6390 6390 0
106 20241209 195500 1805172660 6390 6390 6390 6390 0
107 20241209 195400 1805172660 6390 6390 6390 6390 0
108 20241209 195300 1805172660 6390 6390 6390 6390 0
109 20241209 195200 1805172660 6390 6390 6390 6390 0
110 20241209 195100 1805172660 6390 6390 6390 6390 0
111 20241209 195000 1805172660 6390 6390 6390 6390 0
112 20241209 194900 1805172660 6390 6390 6390 6390 0
113 20241209 194800 1805172660 6390 6390 6390 6390 0
114 20241209 194700 1805172660 6390 6390 6390 6390 0
115 20241209 194600 1805172660 6390 6390 6390 6390 0
116 20241209 194500 1805172660 6390 6390 6390 6390 0
117 20241209 194400 1805172660 6390 6390 6390 6390 0
118 20241209 194300 1805172660 6390 6390 6390 6390 0
119 20241209 194200 1805172660 6390 6390 6390 6390 0
120 20241209 194100 1805172660 6390 6390 6390 6390 0
121 20241209 194000 1805172660 6390 6390 6390 6390 0
122 20241209 193900 1805172660 6390 6390 6390 6390 5345
123 20241209 193800 1805172660 6390 6390 6390 6390 0
124 20241209 193700 1805172660 6390 6390 6390 6390 0
125 20241209 193600 1805172660 6390 6390 6390 6390 0
126 20241209 193500 1805172660 6390 6390 6390 6390 0
127 20241209 193400 1805172660 6390 6390 6390 6390 0
128 20241209 193300 1805172660 6390 6390 6390 6390 0
129 20241209 193200 1805172660 6390 6390 6390 6390 0
130 20241209 193100 1805172660 6390 6390 6390 6390 0
131 20241209 193000 1805172660 6390 6390 6390 6390 0
132 20241209 192900 1805172660 6390 6390 6390 6390 0
133 20241209 192800 1805172660 6390 6390 6390 6390 0
134 20241209 192700 1805172660 6390 6390 6390 6390 0
135 20241209 192600 1805172660 6390 6390 6390 6390 0
136 20241209 192500 1805172660 6390 6390 6390 6390 0
137 20241209 192400 1805172660 6390 6390 6390 6390 0
138 20241209 192300 1805172660 6390 6390 6390 6390 0
139 20241209 192200 1805172660 6390 6390 6390 6390 0
140 20241209 192100 1805172660 6390 6390 6390 6390 0
141 20241209 192000 1805172660 6390 6390 6390 6390 0
142 20241209 191900 1805172660 6390 6390 6390 6390 0
143 20241209 191800 1805172660 6390 6390 6390 6390 0
144 20241209 191700 1805172660 6390 6390 6390 6390 0
145 20241209 191600 1805172660 6390 6390 6390 6390 0
146 20241209 191500 1805172660 6390 6390 6390 6390 0
147 20241209 191400 1805172660 6390 6390 6390 6390 0
148 20241209 191300 1805172660 6390 6390 6390 6390 0
149 20241209 191200 1805172660 6390 6390 6390 6390 0
150 20241209 191100 1805172660 6390 6390 6390 6390 0
151 20241209 191000 1805172660 6390 6390 6390 6390 0
152 20241209 190900 1805172660 6390 6390 6390 6390 5345
153 20241209 190800 1805172660 6390 6390 6390 6390 0
154 20241209 190700 1805172660 6390 6390 6390 6390 0
155 20241209 190600 1805172660 6390 6390 6390 6390 0
156 20241209 190500 1805172660 6390 6390 6390 6390 0
157 20241209 190400 1805172660 6390 6390 6390 6390 0
158 20241209 190300 1805172660 6390 6390 6390 6390 0
159 20241209 190200 1805172660 6390 6390 6390 6390 0
160 20241209 190100 1805172660 6390 6390 6390 6390 0
161 20241209 190000 1805172660 6390 6390 6390 6390 0
162 20241209 185900 1805172660 6390 6390 6390 6390 0
163 20241209 185800 1805172660 6390 6390 6390 6390 0
164 20241209 185700 1805172660 6390 6390 6390 6390 0
165 20241209 185600 1805172660 6390 6390 6390 6390 0
166 20241209 185500 1805172660 6390 6390 6390 6390 0
167 20241209 185400 1805172660 6390 6390 6390 6390 0
168 20241209 185300 1805172660 6390 6390 6390 6390 0
169 20241209 185200 1805172660 6390 6390 6390 6390 0
170 20241209 185100 1805172660 6390 6390 6390 6390 0
171 20241209 185000 1805172660 6390 6390 6390 6390 0
172 20241209 184900 1805172660 6390 6390 6390 6390 0
173 20241209 184800 1805172660 6390 6390 6390 6390 0
174 20241209 184700 1805172660 6390 6390 6390 6390 0
175 20241209 184600 1805172660 6390 6390 6390 6390 0
176 20241209 184500 1805172660 6390 6390 6390 6390 0
177 20241209 184400 1805172660 6390 6390 6390 6390 0
178 20241209 184300 1805172660 6390 6390 6390 6390 0
179 20241209 184200 1805172660 6390 6390 6390 6390 0
180 20241209 184100 1805172660 6390 6390 6390 6390 0
181 20241209 184000 1805172660 6390 6390 6390 6390 0
182 20241209 183900 1805172660 6390 6390 6390 6390 5345
183 20241209 183800 1805172660 6390 6390 6390 6390 0
184 20241209 183700 1805172660 6390 6390 6390 6390 0
185 20241209 183600 1805172660 6390 6390 6390 6390 0
186 20241209 183500 1805172660 6390 6390 6390 6390 0
187 20241209 183400 1805172660 6390 6390 6390 6390 0
188 20241209 183300 1805172660 6390 6390 6390 6390 0
189 20241209 183200 1805172660 6390 6390 6390 6390 0
190 20241209 183100 1805172660 6390 6390 6390 6390 0
191 20241209 183000 1805172660 6390 6390 6390 6390 0
192 20241209 182900 1805172660 6390 6390 6390 6390 0
193 20241209 182800 1805172660 6390 6390 6390 6390 0
194 20241209 182700 1805172660 6390 6390 6390 6390 0
195 20241209 182600 1805172660 6390 6390 6390 6390 0
196 20241209 182500 1805172660 6390 6390 6390 6390 0
197 20241209 182400 1805172660 6390 6390 6390 6390 0
198 20241209 182300 1805172660 6390 6390 6390 6390 0
199 20241209 182200 1805172660 6390 6390 6390 6390 0
200 20241209 182100 1805172660 6390 6390 6390 6390 0
201 20241209 182000 1805172660 6390 6390 6390 6390 0
202 20241209 181900 1805172660 6390 6390 6390 6390 0
203 20241209 181800 1805172660 6390 6390 6390 6390 0
204 20241209 181700 1805172660 6390 6390 6390 6390 0
205 20241209 181600 1805172660 6390 6390 6390 6390 0
206 20241209 181500 1805172660 6390 6390 6390 6390 0
207 20241209 181400 1805172660 6390 6390 6390 6390 0
208 20241209 181300 1805172660 6390 6390 6390 6390 0
209 20241209 181200 1805172660 6390 6390 6390 6390 0
210 20241209 181100 1805172660 6390 6390 6390 6390 0
211 20241209 181000 1805172660 6390 6390 6390 6390 0
212 20241209 180900 1805172660 6390 6390 6390 6390 5345
213 20241209 180800 1805172660 6390 6390 6390 6390 0
214 20241209 180700 1805172660 6390 6390 6390 6390 0
215 20241209 180600 1805172660 6390 6390 6390 6390 0
216 20241209 180500 1805172660 6390 6390 6390 6390 0
217 20241209 180400 1805172660 6390 6390 6390 6390 0
218 20241209 180300 1805172660 6390 6390 6390 6390 0
219 20241209 180200 1805172660 6390 6390 6390 6390 0
220 20241209 180100 1805172660 6390 6390 6390 6390 0
221 20241209 180000 1805172660 6390 6390 6390 6390 0
222 20241209 175900 1805172660 6390 6390 6390 6390 0
223 20241209 175800 1805172660 6390 6390 6390 6390 0
224 20241209 175700 1805172660 6390 6390 6390 6390 0
225 20241209 175600 1805172660 6390 6390 6390 6390 0
226 20241209 175500 1805172660 6390 6390 6390 6390 0
227 20241209 175400 1805172660 6390 6390 6390 6390 0
228 20241209 175300 1805172660 6390 6390 6390 6390 0
229 20241209 175200 1805172660 6390 6390 6390 6390 0
230 20241209 175100 1805172660 6390 6390 6390 6390 0
231 20241209 175000 1805172660 6390 6390 6390 6390 0
232 20241209 174900 1805172660 6390 6390 6390 6390 0
233 20241209 174800 1805172660 6390 6390 6390 6390 0
234 20241209 174700 1805172660 6390 6390 6390 6390 0
235 20241209 174600 1805172660 6390 6390 6390 6390 0
236 20241209 174500 1805172660 6390 6390 6390 6390 0
237 20241209 174400 1805172660 6390 6390 6390 6390 0
238 20241209 174300 1805172660 6390 6390 6390 6390 0
239 20241209 174200 1805172660 6390 6390 6390 6390 0
240 20241209 174100 1805172660 6390 6390 6390 6390 0
241 20241209 174000 1805172660 6390 6390 6390 6390 0
242 20241209 173900 1805172660 6390 6390 6390 6390 5345
243 20241209 173800 1805172660 6390 6390 6390 6390 0
244 20241209 173700 1805172660 6390 6390 6390 6390 0
245 20241209 173600 1805172660 6390 6390 6390 6390 0
246 20241209 173500 1805172660 6390 6390 6390 6390 0
247 20241209 173400 1805172660 6390 6390 6390 6390 0
248 20241209 173300 1805172660 6390 6390 6390 6390 0
249 20241209 173200 1805172660 6390 6390 6390 6390 0
250 20241209 173100 1805172660 6390 6390 6390 6390 0
251 20241209 173000 1805172660 6390 6390 6390 6390 0
252 20241209 172900 1805172660 6390 6390 6390 6390 0
253 20241209 172800 1805172660 6390 6390 6390 6390 0
254 20241209 172700 1805172660 6390 6390 6390 6390 0
255 20241209 172600 1805172660 6390 6390 6390 6390 0
256 20241209 172500 1805172660 6390 6390 6390 6390 0
257 20241209 172400 1805172660 6390 6390 6390 6390 0
258 20241209 172300 1805172660 6390 6390 6390 6390 0
259 20241209 172200 1805172660 6390 6390 6390 6390 0
260 20241209 172100 1805172660 6390 6390 6390 6390 0
261 20241209 172000 1805172660 6390 6390 6390 6390 0
262 20241209 171900 1805172660 6390 6390 6390 6390 0
263 20241209 171800 1805172660 6390 6390 6390 6390 0
264 20241209 171700 1805172660 6390 6390 6390 6390 0
265 20241209 171600 1805172660 6390 6390 6390 6390 0
266 20241209 171500 1805172660 6390 6390 6390 6390 0
267 20241209 171400 1805172660 6390 6390 6390 6390 0
268 20241209 171300 1805172660 6390 6390 6390 6390 0
269 20241209 171200 1805172660 6390 6390 6390 6390 0
270 20241209 171100 1805172660 6390 6390 6390 6390 0
271 20241209 171000 1805172660 6390 6390 6390 6390 0
272 20241209 170900 1805172660 6390 6390 6390 6390 5345
273 20241209 170800 1805172660 6390 6390 6390 6390 0
274 20241209 170700 1805172660 6390 6390 6390 6390 0
275 20241209 170600 1805172660 6390 6390 6390 6390 0
276 20241209 170500 1805172660 6390 6390 6390 6390 0
277 20241209 170400 1805172660 6390 6390 6390 6390 0
278 20241209 170300 1805172660 6390 6390 6390 6390 0
279 20241209 170200 1805172660 6390 6390 6390 6390 0
280 20241209 170100 1805172660 6390 6390 6390 6390 0
281 20241209 170000 1805172660 6390 6390 6390 6390 0
282 20241209 165900 1805172660 6390 6390 6390 6390 0
283 20241209 165800 1805172660 6390 6390 6390 6390 0
284 20241209 165700 1805172660 6390 6390 6390 6390 0
285 20241209 165600 1805172660 6390 6390 6390 6390 0
286 20241209 165500 1805172660 6390 6390 6390 6390 0
287 20241209 165400 1805172660 6390 6390 6390 6390 0
288 20241209 165300 1805172660 6390 6390 6390 6390 0
289 20241209 165200 1805172660 6390 6390 6390 6390 0
290 20241209 165100 1805172660 6390 6390 6390 6390 0
291 20241209 165000 1805172660 6390 6390 6390 6390 0
292 20241209 164900 1805172660 6390 6390 6390 6390 0
293 20241209 164800 1805172660 6390 6390 6390 6390 0
294 20241209 164700 1805172660 6390 6390 6390 6390 0
295 20241209 164600 1805172660 6390 6390 6390 6390 0
296 20241209 164500 1805172660 6390 6390 6390 6390 0
297 20241209 164400 1805172660 6390 6390 6390 6390 0
298 20241209 164300 1805172660 6390 6390 6390 6390 0
299 20241209 164200 1805172660 6390 6390 6390 6390 0
300 20241209 164100 1805172660 6390 6390 6390 6390 0
301 20241209 164000 1805172660 6390 6390 6390 6390 0
302 20241209 163900 1805172660 6390 6390 6390 6390 5345
303 20241209 163800 1805172660 6390 6390 6390 6390 0
304 20241209 163700 1805172660 6390 6390 6390 6390 0
305 20241209 163600 1805172660 6390 6390 6390 6390 0
306 20241209 163500 1805172660 6390 6390 6390 6390 0
307 20241209 163400 1805172660 6390 6390 6390 6390 0
308 20241209 163300 1805172660 6390 6390 6390 6390 0
309 20241209 163200 1805172660 6390 6390 6390 6390 0
310 20241209 163100 1805172660 6390 6390 6390 6390 0
311 20241209 163000 1805172660 6390 6390 6390 6390 0
312 20241209 162900 1805172660 6390 6390 6390 6390 0
313 20241209 162800 1805172660 6390 6390 6390 6390 0
314 20241209 162700 1805172660 6390 6390 6390 6390 0
315 20241209 162600 1805172660 6390 6390 6390 6390 0
316 20241209 162500 1805172660 6390 6390 6390 6390 0
317 20241209 162400 1805172660 6390 6390 6390 6390 0
318 20241209 162300 1805172660 6390 6390 6390 6390 0
319 20241209 162200 1805172660 6390 6390 6390 6390 0
320 20241209 162100 1805172660 6390 6390 6390 6390 0
321 20241209 162000 1805172660 6390 6390 6390 6390 0
322 20241209 161900 1805172660 6390 6390 6390 6390 0
323 20241209 161800 1805172660 6390 6390 6390 6390 0
324 20241209 161700 1805172660 6390 6390 6390 6390 0
325 20241209 161600 1805172660 6390 6390 6390 6390 0
326 20241209 161500 1805172660 6390 6390 6390 6390 0
327 20241209 161400 1805172660 6390 6390 6390 6390 0
328 20241209 161300 1805172660 6390 6390 6390 6390 0
329 20241209 161200 1805172660 6390 6390 6390 6390 0
330 20241209 161100 1805172660 6390 6390 6390 6390 0
331 20241209 161000 1805172660 6390 6390 6390 6390 0
332 20241209 160900 1805172660 6390 6390 6390 6390 5345
333 20241209 160800 1805172660 6390 6390 6390 6390 0
334 20241209 160700 1805172660 6390 6390 6390 6390 0
335 20241209 160600 1805172660 6390 6390 6390 6390 0
336 20241209 160500 1805172660 6390 6390 6390 6390 0
337 20241209 160400 1805172660 6390 6390 6390 6390 0
338 20241209 160300 1805172660 6390 6390 6390 6390 0
339 20241209 160200 1805172660 6390 6390 6390 6390 0
340 20241209 160100 1805172660 6390 6390 6390 6390 0
341 20241209 160000 1805172660 6390 6390 6390 6390 0
342 20241209 155900 1805172660 6390 6390 6390 6390 0
343 20241209 155800 1805172660 6390 6390 6390 6390 0
344 20241209 155700 1805172660 6390 6390 6390 6390 0
345 20241209 155600 1805172660 6390 6390 6390 6390 0
346 20241209 155500 1805172660 6390 6390 6390 6390 0
347 20241209 155400 1805172660 6390 6390 6390 6390 0
348 20241209 155300 1805172660 6390 6390 6390 6390 0
349 20241209 155200 1805172660 6390 6390 6390 6390 0
350 20241209 155100 1805172660 6390 6390 6390 6390 0
351 20241209 155000 1805172660 6390 6390 6390 6390 0
352 20241209 154900 1805172660 6390 6390 6390 6390 0
353 20241209 154800 1805172660 6390 6390 6390 6390 0
354 20241209 154700 1805172660 6390 6390 6390 6390 0
355 20241209 154600 1805172660 6390 6390 6390 6390 0
356 20241209 154500 1805172660 6390 6390 6390 6390 0
357 20241209 154400 1805172660 6390 6390 6390 6390 0
358 20241209 154300 1805172660 6390 6390 6390 6390 0
359 20241209 154200 1805172660 6390 6390 6390 6390 0
360 20241209 154100 1805172660 6390 6390 6390 6390 0
361 20241209 154000 1805172660 6390 6390 6390 6390 0
362 20241209 153900 1805172660 6390 6390 6390 6390 5345
363 20241209 153800 1805172660 6390 6390 6390 6390 0
364 20241209 153700 1805172660 6390 6390 6390 6390 0
365 20241209 153600 1805172660 6390 6390 6390 6390 0
366 20241209 153500 1805172660 6390 6390 6390 6390 0
367 20241209 153400 1805172660 6390 6390 6390 6390 0
368 20241209 153300 1805172660 6390 6390 6390 6390 0
369 20241209 153200 1805172660 6390 6390 6390 6390 0
370 20241209 153100 1805172660 6390 6390 6390 6390 0
371 20241209 153000 1805172660 6390 6390 6390 6390 5345
372 20241209 152900 1771018110 6400 6400 6400 6400 0
373 20241209 152800 1771018110 6400 6400 6400 6400 0
374 20241209 152700 1771018110 6400 6400 6400 6400 0
375 20241209 152600 1771018110 6400 6400 6400 6400 0
376 20241209 152500 1771018110 6400 6400 6400 6400 0
377 20241209 152400 1771018110 6400 6400 6400 6400 0
378 20241209 152300 1771018110 6400 6400 6400 6400 0
379 20241209 152200 1771018110 6400 6400 6400 6400 0
380 20241209 152100 1771018110 6400 6400 6400 6400 0
381 20241209 152000 1771018110 6400 6400 6400 6400 0
382 20241209 151900 1771018110 6400 6410 6420 6400 2364
383 20241209 151800 1755871170 6410 6420 6420 6410 161
384 20241209 151700 1754837650 6420 6420 6420 6420 60
385 20241209 151600 1754452450 6430 6430 6430 6430 4
386 20241209 151500 1754426730 6410 6410 6440 6400 2048
387 20241209 151400 1741279890 6410 6430 6430 6410 2141
388 20241209 151300 1727531140 6430 6430 6440 6430 680
389 20241209 151200 1723158640 6440 6440 6440 6440 155
390 20241209 151100 1722160440 6440 6450 6450 6440 52
391 20241209 151000 1721825100 6440 6450 6450 6440 426
392 20241209 150900 1719078900 6470 6470 6470 6470 0
393 20241209 150800 1719078900 6470 6470 6470 6470 0
394 20241209 150700 1719078900 6470 6470 6470 6470 2
395 20241209 150600 1719065960 6470 6470 6470 6470 1000
396 20241209 150500 1712595960 6460 6460 6460 6460 1504
397 20241209 150400 1702880120 6470 6460 6470 6460 520
398 20241209 150300 1699519420 6460 6460 6460 6460 500
399 20241209 150200 1696289420 6470 6470 6470 6470 10
400 20241209 150100 1696224720 6470 6470 6470 6470 10
401 20241209 150000 1696160020 6480 6470 6480 6470 4153
402 20241209 145900 1669260160 6470 6440 6470 6430 2010
403 20241209 145800 1656269900 6440 6440 6440 6440 174
404 20241209 145700 1655149340 6440 6440 6440 6440 159
405 20241209 145600 1654125380 6440 6430 6440 6430 1159
406 20241209 145500 1646662450 6420 6450 6450 6410 1615
407 20241209 145400 1636270530 6420 6460 6470 6420 1070
408 20241209 145300 1629354130 6470 6440 6480 6430 2190
409 20241209 145200 1615197490 6440 6440 6440 6440 153
410 20241209 145100 1614212170 6420 6420 6420 6420 267
411 20241209 145000 1612498030 6450 6460 6460 6440 1326
412 20241209 144900 1603951230 6480 6470 6480 6470 6655
413 20241209 144800 1560833840 6480 6470 6480 6470 1156
414 20241209 144700 1553352990 6450 6450 6450 6450 575
415 20241209 144600 1549644240 6450 6450 6450 6450 315
416 20241209 144500 1547612490 6460 6470 6470 6450 1591
417 20241209 144400 1537321100 6490 6500 6500 6490 214
418 20241209 144300 1535930670 6510 6500 6510 6500 153
419 20241209 144200 1534935640 6500 6500 6500 6500 880
420 20241209 144100 1529215640 6510 6510 6510 6510 161
421 20241209 144000 1528167530 6510 6500 6510 6500 323
422 20241209 143900 1526066610 6500 6500 6500 6500 154
423 20241209 143800 1525065610 6490 6490 6490 6490 203
424 20241209 143700 1523748140 6510 6490 6510 6490 306
425 20241209 143600 1521758890 6490 6490 6490 6490 1
426 20241209 143500 1521752400 6450 6460 6460 6450 1535
427 20241209 143400 1511837720 6470 6510 6510 6470 307
428 20241209 143300 1509845290 6510 6510 6510 6510 0
429 20241209 143200 1509845290 6510 6500 6510 6500 253
430 20241209 143100 1508199260 6500 6500 6500 6500 153
431 20241209 143000 1507204760 6500 6490 6500 6490 204
432 20241209 142900 1505879100 6490 6490 6490 6490 157
433 20241209 142800 1504860170 6460 6460 6460 6460 0
434 20241209 142700 1504860170 6460 6490 6500 6460 954
435 20241209 142600 1498676220 6500 6490 6500 6490 305
436 20241209 142500 1496695240 6490 6470 6490 6470 142
437 20241209 142400 1495774080 6470 6460 6470 6460 42
438 20241209 142300 1495502640 6490 6490 6490 6490 153
439 20241209 142200 1494509670 6500 6490 6500 6490 153
440 20241209 142100 1493516560 6490 6500 6500 6490 162
441 20241209 142000 1492463650 6500 6500 6500 6500 2
442 20241209 141900 1492450650 6500 6490 6500 6490 153
443 20241209 141800 1491457520 6490 6490 6490 6490 153
444 20241209 141700 1490464550 6490 6480 6490 6480 164
445 20241209 141600 1489400380 6480 6480 6480 6480 0
446 20241209 141500 1489400380 6480 6470 6490 6470 459
447 20241209 141400 1486425880 6470 6470 6470 6470 1
448 20241209 141300 1486419410 6420 6490 6490 6420 1200
449 20241209 141200 1478704010 6520 6520 6520 6520 0
450 20241209 141100 1478704010 6520 6500 6520 6500 153
451 20241209 141000 1477707580 6510 6500 6510 6500 153
452 20241209 140900 1476712010 6500 6500 6500 6500 154
453 20241209 140800 1475711010 6520 6540 6540 6520 223
454 20241209 140700 1474253990 6530 6510 6530 6510 345
455 20241209 140600 1472004020 6490 6480 6490 6480 45
456 20241209 140500 1471712140 6410 6410 6410 6410 0
457 20241209 140400 1471712140 6410 6410 6410 6410 0
458 20241209 140300 1471712140 6410 6440 6440 6410 214
459 20241209 140200 1470336720 6490 6470 6490 6470 393
460 20241209 140100 1467786500 6450 6450 6450 6450 0
461 20241209 140000 1467786500 6450 6450 6450 6450 66
462 20241209 135900 1467360800 6430 6450 6450 6420 201
463 20241209 135800 1466069220 6450 6490 6490 6450 465
464 20241209 135700 1463057810 6490 6490 6490 6490 162
465 20241209 135600 1462006430 6490 6490 6490 6490 176
466 20241209 135500 1460864190 6490 6480 6490 6480 153
467 20241209 135400 1459871410 6480 6480 6480 6480 81
468 20241209 135300 1459346530 6480 6480 6490 6470 524
469 20241209 135200 1455951640 6480 6460 6480 6460 35
470 20241209 135100 1455725380 6430 6430 6430 6430 1
471 20241209 135000 1455718950 6440 6460 6460 6440 555
472 20241209 134900 1452139190 6450 6450 6450 6450 35
473 20241209 134800 1451913440 6460 6510 6510 6450 415
474 20241209 134700 1449234850 6510 6510 6510 6490 226
475 20241209 134600 1447763880 6490 6490 6490 6480 201
476 20241209 134500 1446459400 6490 6490 6490 6470 166
477 20241209 134400 1445382680 6480 6480 6480 6480 50
478 20241209 134300 1445058680 6450 6450 6450 6450 0
479 20241209 134200 1445058680 6450 6510 6520 6450 526
480 20241209 134100 1441655460 6520 6520 6520 6520 2
481 20241209 134000 1441642420 6520 6500 6520 6500 159
482 20241209 133900 1440606460 6510 6500 6510 6500 168
483 20241209 133800 1439514280 6480 6490 6490 6480 250
484 20241209 133700 1437892750 6480 6460 6480 6460 42
485 20241209 133600 1437620630 6450 6490 6490 6450 42
486 20241209 133500 1437349330 6480 6480 6490 6480 450
487 20241209 133400 1434430360 6450 6450 6450 6450 0
488 20241209 133300 1434430360 6450 6460 6460 6450 136
489 20241209 133200 1433552050 6500 6500 6500 6500 153
490 20241209 133100 1432557550 6500 6490 6500 6490 154
491 20241209 133000 1431557550 6500 6480 6500 6480 456
492 20241209 132900 1428598090 6490 6470 6490 6470 155
493 20241209 132800 1427592160 6440 6440 6440 6440 0
494 20241209 132700 1427592160 6440 6440 6440 6440 145
495 20241209 132600 1426658360 6490 6490 6490 6490 153
496 20241209 132500 1425665390 6480 6470 6480 6470 204
497 20241209 132400 1424343770 6480 6480 6480 6480 62
498 20241209 132300 1423942010 6480 6470 6480 6450 264
499 20241209 132200 1422233520 6470 6490 6490 6470 435
500 20241209 132100 1419415970 6490 6490 6490 6490 50
501 20241209 132000 1419091470 6410 6410 6410 6410 4
502 20241209 131900 1419065830 6400 6450 6460 6400 377
503 20241209 131800 1416644690 6440 6440 6440 6440 5
504 20241209 131700 1416612490 6500 6490 6500 6490 153
505 20241209 131600 1415618670 6490 6490 6490 6490 153
506 20241209 131500 1414625700 6480 6480 6480 6480 22
507 20241209 131400 1414483140 6480 6470 6480 6470 153
508 20241209 131300 1413492980 6470 6470 6470 6470 153
509 20241209 131200 1412503070 6470 6470 6470 6470 153
510 20241209 131100 1411513160 6470 6470 6470 6470 153
511 20241209 131000 1410523250 6460 6490 6490 6460 189
512 20241209 130900 1409297680 6470 6470 6470 6470 1
513 20241209 130800 1409291210 6500 6500 6510 6500 158
514 20241209 130700 1408262680 6520 6520 6520 6510 329
515 20241209 130600 1406118050 6520 6450 6520 6450 783
516 20241209 130500 1401053900 6440 6430 6440 6420 101
517 20241209 130400 1400405450 6420 6390 6420 6390 47
518 20241209 130300 1400103770 6370 6470 6470 6350 2152
519 20241209 130200 1386345190 6470 6460 6470 6460 153
520 20241209 130100 1385356760 6450 6440 6450 6420 556
521 20241209 130000 1381773600 6420 6420 6420 6420 0
522 20241209 125900 1381773600 6420 6450 6450 6420 309
523 20241209 125800 1379780600 6420 6460 6460 6420 154
524 20241209 125700 1378785800 6430 6430 6430 6430 0
525 20241209 125600 1378785800 6430 6430 6430 6430 316
526 20241209 125500 1376753920 6430 6460 6460 6420 1438
527 20241209 125400 1367508710 6430 6430 6430 6430 142
528 20241209 125300 1366595650 6420 6420 6420 6420 880
529 20241209 125200 1360946050 6400 6420 6420 6400 215
530 20241209 125100 1359569650 6400 6420 6450 6400 421
531 20241209 125000 1356860630 6400 6400 6420 6400 3080
532 20241209 124900 1337148610 6400 6450 6450 6380 7874
533 20241209 124800 1286668440 6450 6450 6450 6450 360
534 20241209 124700 1284346440 6450 6450 6450 6450 0
535 20241209 124600 1284346440 6450 6450 6450 6450 0
536 20241209 124500 1284346440 6450 6450 6450 6450 0
537 20241209 124400 1284346440 6450 6450 6450 6450 90
538 20241209 124300 1283765940 6450 6450 6450 6450 990
539 20241209 124200 1277380440 6470 6470 6470 6470 1
540 20241209 124100 1277373970 6470 6450 6470 6440 105
541 20241209 124000 1276697630 6450 6450 6450 6450 0
542 20241209 123900 1276697630 6450 6490 6490 6450 3821
543 20241209 123800 1251974690 6490 6490 6490 6490 100
544 20241209 123700 1251325690 6480 6490 6490 6480 518
545 20241209 123600 1247966790 6520 6480 6520 6480 93
546 20241209 123500 1247364110 6480 6490 6490 6480 8
547 20241209 123400 1247312250 6480 6480 6480 6480 0
548 20241209 123300 1247312250 6480 6480 6480 6480 363
549 20241209 123200 1244960010 6520 6520 6520 6520 5
550 20241209 123100 1244927410 6490 6510 6510 6490 352
551 20241209 123000 1242642740 6520 6520 6520 6520 1
552 20241209 122900 1242636220 6530 6530 6530 6530 3
553 20241209 122800 1242616630 6590 6590 6590 6590 31
554 20241209 122700 1242412340 6620 6530 6620 6530 987
555 20241209 122600 1235919310 6500 6500 6540 6500 47
556 20241209 122500 1235613770 6500 6500 6500 6490 417
557 20241209 122400 1232903890 6500 6470 6500 6470 372
558 20241209 122300 1230488380 6470 6480 6490 6470 211
559 20241209 122200 1229120000 6490 6490 6490 6490 5
560 20241209 122100 1229087550 6490 6490 6490 6490 44
561 20241209 122000 1228801990 6470 6480 6480 6470 327
562 20241209 121900 1226685580 6480 6470 6480 6470 255
563 20241209 121800 1225033420 6470 6470 6470 6470 179
564 20241209 121700 1223875290 6470 6470 6470 6470 450
565 20241209 121600 1220963790 6490 6490 6490 6490 720
566 20241209 121500 1216290990 6490 6510 6510 6490 241
567 20241209 121400 1214723910 6490 6510 6510 6490 204
568 20241209 121300 1213397950 6510 6470 6510 6470 628
569 20241209 121200 1209316900 6500 6500 6500 6500 26
570 20241209 121100 1209147900 6500 6500 6510 6480 149
571 20241209 121000 1208179300 6500 6490 6500 6490 23
572 20241209 120900 1208030000 6490 6490 6490 6490 91
573 20241209 120800 1207439410 6490 6490 6490 6490 102
574 20241209 120700 1206777430 6490 6500 6500 6480 231
575 20241209 120600 1205277580 6500 6510 6540 6500 151
576 20241209 120500 1204291790 6510 6510 6510 6510 805
577 20241209 120400 1199051240 6510 6510 6510 6510 26
578 20241209 120300 1198881980 6510 6510 6510 6510 0
579 20241209 120200 1198881980 6510 6490 6510 6490 92
580 20241209 120100 1198284880 6490 6490 6490 6490 372
581 20241209 120000 1195870600 6500 6500 6500 6500 79
582 20241209 115900 1195357100 6510 6500 6510 6500 28
583 20241209 115800 1195174830 6500 6470 6500 6470 475
584 20241209 115700 1192097140 6460 6470 6470 6460 51
585 20241209 115600 1191767180 6460 6460 6460 6460 0
586 20241209 115500 1191767180 6460 6450 6460 6450 421
587 20241209 115400 1189047730 6450 6450 6450 6450 50
588 20241209 115300 1188725230 6450 6450 6450 6450 0
589 20241209 115200 1188725230 6450 6450 6450 6450 238
590 20241209 115100 1187190130 6440 6450 6450 6440 806
591 20241209 115000 1181997050 6450 6450 6450 6450 265
592 20241209 114900 1180287800 6450 6450 6450 6450 184
593 20241209 114800 1179101000 6450 6460 6460 6450 371
594 20241209 114700 1176706980 6460 6450 6460 6450 607
595 20241209 114600 1172791220 6450 6450 6450 6450 504
596 20241209 114500 1169540420 6450 6450 6450 6450 1542
597 20241209 114400 1159594520 6450 6450 6450 6450 350
598 20241209 114300 1157337020 6450 6460 6460 6450 47
599 20241209 114200 1157033570 6450 6450 6450 6450 0
600 20241209 114100 1157033570 6450 6450 6450 6450 610
601 20241209 114000 1153099070 6450 6460 6460 6450 4233
602 20241209 113900 1125794960 6450 6450 6450 6450 0
603 20241209 113800 1125794960 6450 6440 6470 6440 344
604 20241209 113700 1123574280 6440 6460 6460 6440 191
605 20241209 113600 1122343420 6440 6430 6440 6410 12070
606 20241209 113500 1044847450 6430 6460 6460 6420 1756
607 20241209 113400 1033534600 6460 6470 6470 6460 1194
608 20241209 113300 1025814690 6470 6500 6500 6470 301
609 20241209 113200 1023866120 6480 6470 6480 6470 158
610 20241209 113100 1022843730 6470 6470 6470 6470 118
611 20241209 113000 1022080270 6460 6470 6470 6460 111
612 20241209 112900 1021363200 6450 6450 6450 6450 21
613 20241209 112800 1021227750 6440 6460 6460 6440 490
614 20241209 112700 1018069550 6450 6460 6480 6450 1712
615 20241209 112600 1007024140 6460 6470 6470 6450 1033
616 20241209 112500 1000347110 6480 6510 6510 6460 12258
617 20241209 112400 920673690 6510 6540 6540 6510 4115
618 20241209 112300 893845260 6540 6540 6540 6540 65
619 20241209 112200 893420160 6540 6540 6540 6540 348
620 20241209 112100 891144240 6580 6580 6580 6580 0
621 20241209 112000 891144240 6580 6580 6580 6580 10
622 20241209 111900 891078440 6580 6540 6580 6540 69
623 20241209 111800 890627140 6540 6540 6540 6540 20
624 20241209 111700 890496340 6580 6560 6580 6560 50
625 20241209 111600 890167820 6580 6580 6580 6580 3
626 20241209 111500 890148080 6530 6550 6560 6530 4273
627 20241209 111400 862186630 6550 6600 6600 6550 4179
628 20241209 111300 834691310 6600 6600 6600 6600 0
629 20241209 111200 834691310 6600 6600 6600 6600 109
630 20241209 111100 833971910 6600 6600 6600 6600 0
631 20241209 111000 833971910 6600 6600 6600 6600 0
632 20241209 110900 833971910 6600 6600 6600 6600 25
633 20241209 110800 833806910 6600 6600 6600 6600 20
634 20241209 110700 833674910 6590 6590 6590 6590 233
635 20241209 110600 832139440 6580 6590 6590 6580 995
636 20241209 110500 825589890 6590 6600 6600 6590 806
637 20241209 110400 820271530 6600 6610 6610 6600 373
638 20241209 110300 817807720 6600 6600 6600 6600 306
639 20241209 110200 815788120 6600 6610 6610 6600 1791
640 20241209 110100 803961940 6610 6610 6610 6610 0
641 20241209 110000 803961940 6610 6620 6620 6610 1892
642 20241209 105900 791449660 6620 6630 6630 6620 378
643 20241209 105800 788945410 6630 6630 6640 6630 433
644 20241209 105700 786074610 6630 6630 6630 6630 21
645 20241209 105600 785935380 6630 6630 6630 6630 0
646 20241209 105500 785935380 6630 6630 6640 6630 713
647 20241209 105400 781207990 6640 6650 6650 6640 626
648 20241209 105300 777051340 6640 6640 6640 6640 18
649 20241209 105200 776931820 6640 6640 6640 6640 83
650 20241209 105100 776380700 6640 6640 6640 6640 546
651 20241209 105000 772755260 6640 6640 6640 6640 0
652 20241209 104900 772755260 6640 6640 6640 6640 0
653 20241209 104800 772755260 6640 6650 6650 6640 923
654 20241209 104700 766625040 6660 6650 6660 6650 63
655 20241209 104600 766206080 6650 6650 6650 6650 698
656 20241209 104500 761564380 6650 6650 6650 6650 295
657 20241209 104400 759602630 6650 6650 6650 6650 366
658 20241209 104300 757168730 6650 6670 6670 6650 427
659 20241209 104200 754325580 6680 6680 6680 6680 0
660 20241209 104100 754325580 6680 6680 6680 6660 443
661 20241209 104000 751373050 6680 6670 6680 6670 51
662 20241209 103900 751032870 6680 6680 6680 6680 0
663 20241209 103800 751032870 6680 6680 6680 6680 3
664 20241209 103700 751012830 6660 6660 6660 6660 0
665 20241209 103600 751012830 6660 6660 6660 6660 0
666 20241209 103500 751012830 6660 6660 6660 6660 65
667 20241209 103400 750579930 6660 6660 6660 6660 207
668 20241209 103300 749201310 6660 6670 6670 6660 929
669 20241209 103200 743014160 6660 6660 6660 6660 0
670 20241209 103100 743014160 6660 6660 6660 6660 21
671 20241209 103000 742874300 6660 6670 6700 6660 1155
672 20241209 102900 735177000 6700 6700 6700 6700 10
673 20241209 102800 735110000 6700 6700 6700 6700 31
674 20241209 102700 734902300 6660 6660 6660 6660 0
675 20241209 102600 734902300 6660 6680 6680 6660 660
676 20241209 102500 730501850 6680 6680 6680 6680 70
677 20241209 102400 730034250 6700 6700 6700 6700 0
678 20241209 102300 730034250 6700 6700 6700 6670 201
679 20241209 102200 728690550 6660 6660 6660 6660 20
680 20241209 102100 728557350 6660 6680 6690 6660 27
681 20241209 102000 728377160 6670 6670 6670 6670 0
682 20241209 101900 728377160 6670 6700 6700 6670 1479
683 20241209 101800 718491420 6710 6710 6710 6710 152
684 20241209 101700 717471500 6710 6680 6710 6680 2
685 20241209 101600 717458110 6710 6710 6710 6710 36
686 20241209 101500 717216550 6710 6680 6710 6680 128
687 20241209 101400 716360730 6720 6680 6720 6680 2
688 20241209 101300 716347330 6700 6720 6720 6700 90
689 20241209 101200 715744310 6720 6680 6720 6680 80
690 20241209 101100 715206750 6720 6720 6720 6720 370
691 20241209 101000 712720350 6720 6720 6720 6720 0
692 20241209 100900 712720350 6720 6700 6720 6700 212
693 20241209 100800 711297440 6700 6700 6700 6700 0
694 20241209 100700 711297440 6700 6700 6700 6700 2
695 20241209 100600 711284040 6690 6690 6690 6690 510
696 20241209 100500 707872140 6650 6680 6690 6650 59
697 20241209 100400 707479440 6690 6690 6690 6690 100
698 20241209 100300 706810440 6690 6660 6690 6640 27
699 20241209 100200 706630640 6640 6660 6660 6640 2324
700 20241209 100100 691172550 6650 6650 6650 6650 0
701 20241209 100000 691172550 6650 6650 6650 6650 0
702 20241209 095900 691172550 6650 6650 6650 6650 542
703 20241209 095800 687568250 6650 6660 6660 6650 785
704 20241209 095700 682341150 6680 6650 6680 6650 288
705 20241209 095600 680423310 6650 6680 6680 6650 4508
706 20241209 095500 650436900 6680 6670 6680 6670 836
707 20241209 095400 644857830 6670 6670 6670 6670 263
708 20241209 095300 643103620 6670 6670 6670 6670 0
709 20241209 095200 643103620 6670 6680 6680 6670 137
710 20241209 095100 642188560 6680 6690 6690 6680 1231
711 20241209 095000 633964770 6690 6680 6690 6680 359
712 20241209 094900 631565880 6690 6690 6690 6690 597
713 20241209 094800 627571950 6690 6700 6700 6690 869
714 20241209 094700 621755890 6710 6720 6720 6710 231
715 20241209 094600 620205570 6720 6690 6720 6690 455
716 20241209 094500 617153970 6690 6690 6730 6690 600
717 20241209 094400 613132560 6690 6690 6690 6690 200
718 20241209 094300 611794560 6690 6710 6710 6690 419
719 20241209 094200 608987070 6710 6670 6710 6670 587
720 20241209 094100 605060670 6660 6650 6660 6650 528
721 20241209 094000 601547470 6640 6640 6640 6640 0
722 20241209 093900 601547470 6640 6640 6650 6640 880
723 20241209 093800 595701400 6650 6670 6670 6650 242
724 20241209 093700 594090540 6640 6650 6650 6640 353
725 20241209 093600 591746090 6650 6620 6680 6620 2034
726 20241209 093500 578226630 6620 6600 6620 6600 852
727 20241209 093400 572591650 6590 6570 6590 6560 1184
728 20241209 093300 564797780 6570 6580 6580 6550 900
729 20241209 093200 558888900 6580 6610 6610 6580 282
730 20241209 093100 557031780 6610 6610 6620 6540 8735
731 20241209 093000 499538920 6600 6600 6620 6590 1998
732 20241209 092900 486345490 6590 6610 6620 6590 7293
733 20241209 092800 438208730 6610 6630 6640 6610 2429
734 20241209 092700 422125460 6630 6640 6650 6630 1691
735 20241209 092600 410911430 6630 6640 6640 6630 180
736 20241209 092500 409717000 6680 6680 6680 6640 671
737 20241209 092400 405249290 6680 6610 6680 6610 542
738 20241209 092300 401642750 6620 6620 6660 6610 2523
739 20241209 092200 384932350 6610 6660 6660 6600 2752
740 20241209 092100 366700120 6700 6730 6730 6640 14184
741 20241209 092000 271762970 6730 6790 6790 6730 420
742 20241209 091900 268935770 6790 6730 6790 6730 993
743 20241209 091800 262249760 6740 6750 6750 6740 3163
744 20241209 091700 240919340 6750 6750 6750 6740 823
745 20241209 091600 235368720 6740 6750 6750 6740 1545
746 20241209 091500 224942900 6750 6750 6750 6750 385
747 20241209 091400 222344150 6750 6760 6760 6750 1683
748 20241209 091300 210983070 6760 6770 6770 6760 1516
749 20241209 091200 200733460 6770 6770 6770 6750 739
750 20241209 091100 195738890 6750 6770 6770 6750 2501
751 20241209 091000 178828130 6770 6800 6800 6760 2042
752 20241209 090900 164968140 6800 6790 6800 6790 116
753 20241209 090800 164180340 6790 6750 6790 6750 151
754 20241209 090700 163156400 6750 6760 6800 6750 2270
755 20241209 090600 147819880 6760 6780 6790 6760 4151
756 20241209 090500 119708350 6760 6760 6760 6760 1046
757 20241209 090400 112637390 6750 6770 7020 6750 2102
758 20241209 090300 98367110 6740 6780 6780 6740 307
759 20241209 090200 96286830 6780 6800 6800 6740 3043
760 20241209 090100 75764930 6800 6850 6850 6760 4936
761 20241209 090000 42271580 6860 6750 6860 6750 6256