ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-12-05 2775 candle_min

Browse Source
This commit is contained in:
ened
2024-12-05 22:02:42 +09:00
parent c945b6799b
commit d3aa739b9c
2775 changed files with 1822687 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

618
033160/min/candle-20241205.csv Normal file
View File

@@ -0,0 +1,618 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241205,191600,575456690,6090,6090,6090,6090,1620
20241205,191500,575456690,6090,6090,6090,6090,0
20241205,191400,575456690,6090,6090,6090,6090,0
20241205,191300,575456690,6090,6090,6090,6090,0
20241205,191200,575456690,6090,6090,6090,6090,0
20241205,191100,575456690,6090,6090,6090,6090,0
20241205,191000,575456690,6090,6090,6090,6090,0
20241205,190900,575456690,6090,6090,6090,6090,0
20241205,190800,575456690,6090,6090,6090,6090,0
20241205,190700,575456690,6090,6090,6090,6090,0
20241205,190600,575456690,6090,6090,6090,6090,0
20241205,190500,575456690,6090,6090,6090,6090,0
20241205,190400,575456690,6090,6090,6090,6090,0
20241205,190300,575456690,6090,6090,6090,6090,0
20241205,190200,575456690,6090,6090,6090,6090,0
20241205,190100,575456690,6090,6090,6090,6090,0
20241205,190000,575456690,6090,6090,6090,6090,0
20241205,185900,575456690,6090,6090,6090,6090,0
20241205,185800,575456690,6090,6090,6090,6090,0
20241205,185700,575456690,6090,6090,6090,6090,0
20241205,185600,575456690,6090,6090,6090,6090,0
20241205,185500,575456690,6090,6090,6090,6090,0
20241205,185400,575456690,6090,6090,6090,6090,0
20241205,185300,575456690,6090,6090,6090,6090,0
20241205,185200,575456690,6090,6090,6090,6090,0
20241205,185100,575456690,6090,6090,6090,6090,0
20241205,185000,575456690,6090,6090,6090,6090,0
20241205,184900,575456690,6090,6090,6090,6090,0
20241205,184800,575456690,6090,6090,6090,6090,0
20241205,184700,575456690,6090,6090,6090,6090,0
20241205,184600,575456690,6090,6090,6090,6090,1620
20241205,184500,575456690,6090,6090,6090,6090,0
20241205,184400,575456690,6090,6090,6090,6090,0
20241205,184300,575456690,6090,6090,6090,6090,0
20241205,184200,575456690,6090,6090,6090,6090,0
20241205,184100,575456690,6090,6090,6090,6090,0
20241205,184000,575456690,6090,6090,6090,6090,0
20241205,183900,575456690,6090,6090,6090,6090,0
20241205,183800,575456690,6090,6090,6090,6090,0
20241205,183700,575456690,6090,6090,6090,6090,0
20241205,183600,575456690,6090,6090,6090,6090,0
20241205,183500,575456690,6090,6090,6090,6090,0
20241205,183400,575456690,6090,6090,6090,6090,0
20241205,183300,575456690,6090,6090,6090,6090,0
20241205,183200,575456690,6090,6090,6090,6090,0
20241205,183100,575456690,6090,6090,6090,6090,0
20241205,183000,575456690,6090,6090,6090,6090,0
20241205,182900,575456690,6090,6090,6090,6090,0
20241205,182800,575456690,6090,6090,6090,6090,0
20241205,182700,575456690,6090,6090,6090,6090,0
20241205,182600,575456690,6090,6090,6090,6090,0
20241205,182500,575456690,6090,6090,6090,6090,0
20241205,182400,575456690,6090,6090,6090,6090,0
20241205,182300,575456690,6090,6090,6090,6090,0
20241205,182200,575456690,6090,6090,6090,6090,0
20241205,182100,575456690,6090,6090,6090,6090,0
20241205,182000,575456690,6090,6090,6090,6090,0
20241205,181900,575456690,6090,6090,6090,6090,0
20241205,181800,575456690,6090,6090,6090,6090,0
20241205,181700,575456690,6090,6090,6090,6090,0
20241205,181600,575456690,6090,6090,6090,6090,1620
20241205,181500,575456690,6090,6090,6090,6090,0
20241205,181400,575456690,6090,6090,6090,6090,0
20241205,181300,575456690,6090,6090,6090,6090,0
20241205,181200,575456690,6090,6090,6090,6090,0
20241205,181100,575456690,6090,6090,6090,6090,0
20241205,181000,575456690,6090,6090,6090,6090,0
20241205,180900,575456690,6090,6090,6090,6090,0
20241205,180800,575456690,6090,6090,6090,6090,0
20241205,180700,575456690,6090,6090,6090,6090,0
20241205,180600,575456690,6090,6090,6090,6090,0
20241205,180500,575456690,6090,6090,6090,6090,0
20241205,180400,575456690,6090,6090,6090,6090,0
20241205,180300,575456690,6090,6090,6090,6090,0
20241205,180200,575456690,6090,6090,6090,6090,0
20241205,180100,575456690,6090,6090,6090,6090,0
20241205,180000,575456690,6090,6090,6090,6090,0
20241205,175900,575456690,6090,6090,6090,6090,0
20241205,175800,575456690,6090,6090,6090,6090,0
20241205,175700,575456690,6090,6090,6090,6090,0
20241205,175600,575456690,6090,6090,6090,6090,0
20241205,175500,575456690,6090,6090,6090,6090,0
20241205,175400,575456690,6090,6090,6090,6090,0
20241205,175300,575456690,6090,6090,6090,6090,0
20241205,175200,575456690,6090,6090,6090,6090,0
20241205,175100,575456690,6090,6090,6090,6090,0
20241205,175000,575456690,6090,6090,6090,6090,0
20241205,174900,575456690,6090,6090,6090,6090,0
20241205,174800,575456690,6090,6090,6090,6090,0
20241205,174700,575456690,6090,6090,6090,6090,0
20241205,174600,575456690,6090,6090,6090,6090,1620
20241205,174500,575456690,6090,6090,6090,6090,0
20241205,174400,575456690,6090,6090,6090,6090,0
20241205,174300,575456690,6090,6090,6090,6090,0
20241205,174200,575456690,6090,6090,6090,6090,0
20241205,174100,575456690,6090,6090,6090,6090,0
20241205,174000,575456690,6090,6090,6090,6090,0
20241205,173900,575456690,6090,6090,6090,6090,0
20241205,173800,575456690,6090,6090,6090,6090,0
20241205,173700,575456690,6090,6090,6090,6090,0
20241205,173600,575456690,6090,6090,6090,6090,0
20241205,173500,575456690,6090,6090,6090,6090,0
20241205,173400,575456690,6090,6090,6090,6090,0
20241205,173300,575456690,6090,6090,6090,6090,0
20241205,173200,575456690,6090,6090,6090,6090,0
20241205,173100,575456690,6090,6090,6090,6090,0
20241205,173000,575456690,6090,6090,6090,6090,0
20241205,172900,575456690,6090,6090,6090,6090,0
20241205,172800,575456690,6090,6090,6090,6090,0
20241205,172700,575456690,6090,6090,6090,6090,0
20241205,172600,575456690,6090,6090,6090,6090,0
20241205,172500,575456690,6090,6090,6090,6090,0
20241205,172400,575456690,6090,6090,6090,6090,0
20241205,172300,575456690,6090,6090,6090,6090,0
20241205,172200,575456690,6090,6090,6090,6090,0
20241205,172100,575456690,6090,6090,6090,6090,0
20241205,172000,575456690,6090,6090,6090,6090,0
20241205,171900,575456690,6090,6090,6090,6090,0
20241205,171800,575456690,6090,6090,6090,6090,0
20241205,171700,575456690,6090,6090,6090,6090,0
20241205,171600,575456690,6090,6090,6090,6090,1620
20241205,171500,575456690,6090,6090,6090,6090,0
20241205,171400,575456690,6090,6090,6090,6090,0
20241205,171300,575456690,6090,6090,6090,6090,0
20241205,171200,575456690,6090,6090,6090,6090,0
20241205,171100,575456690,6090,6090,6090,6090,0
20241205,171000,575456690,6090,6090,6090,6090,0
20241205,170900,575456690,6090,6090,6090,6090,0
20241205,170800,575456690,6090,6090,6090,6090,0
20241205,170700,575456690,6090,6090,6090,6090,0
20241205,170600,575456690,6090,6090,6090,6090,0
20241205,170500,575456690,6090,6090,6090,6090,0
20241205,170400,575456690,6090,6090,6090,6090,0
20241205,170300,575456690,6090,6090,6090,6090,0
20241205,170200,575456690,6090,6090,6090,6090,0
20241205,170100,575456690,6090,6090,6090,6090,0
20241205,170000,575456690,6090,6090,6090,6090,0
20241205,165900,575456690,6090,6090,6090,6090,0
20241205,165800,575456690,6090,6090,6090,6090,0
20241205,165700,575456690,6090,6090,6090,6090,0
20241205,165600,575456690,6090,6090,6090,6090,0
20241205,165500,575456690,6090,6090,6090,6090,0
20241205,165400,575456690,6090,6090,6090,6090,0
20241205,165300,575456690,6090,6090,6090,6090,0
20241205,165200,575456690,6090,6090,6090,6090,0
20241205,165100,575456690,6090,6090,6090,6090,0
20241205,165000,575456690,6090,6090,6090,6090,0
20241205,164900,575456690,6090,6090,6090,6090,0
20241205,164800,575456690,6090,6090,6090,6090,0
20241205,164700,575456690,6090,6090,6090,6090,0
20241205,164600,575456690,6090,6090,6090,6090,1620
20241205,164500,575456690,6090,6090,6090,6090,0
20241205,164400,575456690,6090,6090,6090,6090,0
20241205,164300,575456690,6090,6090,6090,6090,0
20241205,164200,575456690,6090,6090,6090,6090,0
20241205,164100,575456690,6090,6090,6090,6090,0
20241205,164000,575456690,6090,6090,6090,6090,0
20241205,163900,575456690,6090,6090,6090,6090,0
20241205,163800,575456690,6090,6090,6090,6090,0
20241205,163700,575456690,6090,6090,6090,6090,0
20241205,163600,575456690,6090,6090,6090,6090,0
20241205,163500,575456690,6090,6090,6090,6090,0
20241205,163400,575456690,6090,6090,6090,6090,0
20241205,163300,575456690,6090,6090,6090,6090,0
20241205,163200,575456690,6090,6090,6090,6090,0
20241205,163100,575456690,6090,6090,6090,6090,0
20241205,163000,575456690,6090,6090,6090,6090,0
20241205,162900,575456690,6090,6090,6090,6090,0
20241205,162800,575456690,6090,6090,6090,6090,0
20241205,162700,575456690,6090,6090,6090,6090,0
20241205,162600,575456690,6090,6090,6090,6090,0
20241205,162500,575456690,6090,6090,6090,6090,0
20241205,162400,575456690,6090,6090,6090,6090,0
20241205,162300,575456690,6090,6090,6090,6090,0
20241205,162200,575456690,6090,6090,6090,6090,0
20241205,162100,575456690,6090,6090,6090,6090,0
20241205,162000,575456690,6090,6090,6090,6090,0
20241205,161900,575456690,6090,6090,6090,6090,0
20241205,161800,575456690,6090,6090,6090,6090,0
20241205,161700,575456690,6090,6090,6090,6090,0
20241205,161600,575456690,6090,6090,6090,6090,1620
20241205,161500,575456690,6090,6090,6090,6090,0
20241205,161400,575456690,6090,6090,6090,6090,0
20241205,161300,575456690,6090,6090,6090,6090,0
20241205,161200,575456690,6090,6090,6090,6090,0
20241205,161100,575456690,6090,6090,6090,6090,0
20241205,161000,575456690,6090,6090,6090,6090,0
20241205,160900,575456690,6090,6090,6090,6090,0
20241205,160800,575456690,6090,6090,6090,6090,0
20241205,160700,575456690,6090,6090,6090,6090,0
20241205,160600,575456690,6090,6090,6090,6090,0
20241205,160500,575456690,6090,6090,6090,6090,0
20241205,160400,575456690,6090,6090,6090,6090,0
20241205,160300,575456690,6090,6090,6090,6090,0
20241205,160200,575456690,6090,6090,6090,6090,0
20241205,160100,575456690,6090,6090,6090,6090,0
20241205,160000,575456690,6090,6090,6090,6090,0
20241205,155900,575456690,6090,6090,6090,6090,0
20241205,155800,575456690,6090,6090,6090,6090,0
20241205,155700,575456690,6090,6090,6090,6090,0
20241205,155600,575456690,6090,6090,6090,6090,0
20241205,155500,575456690,6090,6090,6090,6090,0
20241205,155400,575456690,6090,6090,6090,6090,0
20241205,155300,575456690,6090,6090,6090,6090,0
20241205,155200,575456690,6090,6090,6090,6090,0
20241205,155100,575456690,6090,6090,6090,6090,0
20241205,155000,575456690,6090,6090,6090,6090,0
20241205,154900,575456690,6090,6090,6090,6090,0
20241205,154800,575456690,6090,6090,6090,6090,0
20241205,154700,575456690,6090,6090,6090,6090,0
20241205,154600,575456690,6090,6090,6090,6090,1620
20241205,154500,575456690,6090,6090,6090,6090,0
20241205,154400,575456690,6090,6090,6090,6090,0
20241205,154300,575456690,6090,6090,6090,6090,0
20241205,154200,575456690,6090,6090,6090,6090,0
20241205,154100,575456690,6090,6090,6090,6090,0
20241205,154000,575456690,6090,6090,6090,6090,0
20241205,153900,575456690,6090,6090,6090,6090,0
20241205,153800,575456690,6090,6090,6090,6090,0
20241205,153700,575456690,6090,6090,6090,6090,0
20241205,153600,575456690,6090,6090,6090,6090,0
20241205,153500,575456690,6090,6090,6090,6090,0
20241205,153400,575456690,6090,6090,6090,6090,0
20241205,153300,575456690,6090,6090,6090,6090,0
20241205,153200,575456690,6090,6090,6090,6090,0
20241205,153100,575456690,6090,6090,6090,6090,0
20241205,153000,575456690,6090,6090,6090,6090,1620
20241205,152900,565590890,6080,6080,6080,6080,0
20241205,152800,565590890,6080,6080,6080,6080,0
20241205,152700,565590890,6080,6080,6080,6080,0
20241205,152600,565590890,6080,6080,6080,6080,0
20241205,152500,565590890,6080,6080,6080,6080,0
20241205,152400,565590890,6080,6080,6080,6080,0
20241205,152300,565590890,6080,6080,6080,6080,0
20241205,152200,565590890,6080,6080,6080,6080,0
20241205,152100,565590890,6080,6080,6080,6080,0
20241205,152000,565590890,6080,6080,6080,6080,0
20241205,151900,565590890,6080,6080,6080,6080,39
20241205,151800,565353770,6070,6070,6070,6040,701
20241205,151700,561108970,6050,6070,6070,6050,2147
20241205,151600,548119500,6050,6050,6060,6050,1570
20241205,151500,538613870,6050,6050,6050,6050,200
20241205,151400,537403870,6050,6060,6060,6050,335
20241205,151300,535376650,6060,6060,6070,6060,230
20241205,151200,533982670,6070,6070,6070,6070,0
20241205,151100,533982670,6070,6070,6070,6070,0
20241205,151000,533982670,6070,6070,6070,6070,0
20241205,150900,533982670,6070,6070,6070,6070,297
20241205,150800,532179880,6070,6070,6070,6070,2
20241205,150700,532167740,6070,6070,6070,6070,100
20241205,150600,531560740,6070,6080,6080,6070,80
20241205,150500,531075130,6080,6080,6080,6080,110
20241205,150400,530406330,6080,6080,6080,6080,5
20241205,150300,530375930,6080,6080,6080,6080,5
20241205,150200,530345530,6080,6080,6080,6080,1
20241205,150100,530339450,6070,6070,6070,6070,100
20241205,150000,529732450,6080,6050,6080,6050,1060
20241205,145900,523317730,6050,6080,6080,6050,1001
20241205,145800,517261650,6050,6050,6080,6050,1149
20241205,145700,510310170,6050,6050,6050,6050,900
20241205,145600,504865170,6050,6050,6050,6050,2038
20241205,145500,492535270,6050,6070,6070,6050,1535
20241205,145400,483244600,6070,6070,6070,6070,200
20241205,145300,482030600,6080,6080,6080,6080,0
20241205,145200,482030600,6080,6070,6080,6070,532
20241205,145100,478799140,6070,6050,6070,6050,245
20241205,145000,477314890,6050,6050,6050,6050,50
20241205,144900,477012390,6060,6060,6060,6060,20
20241205,144800,476891190,6060,6060,6060,6060,624
20241205,144700,473109750,6060,6080,6090,6060,1637
20241205,144600,463189300,6070,6070,6070,6070,1000
20241205,144500,457119300,6070,6080,6110,6070,604
20241205,144400,453447470,6090,6090,6090,6090,1
20241205,144300,453441380,6100,6100,6100,6100,40
20241205,144200,453197380,6100,6100,6100,6100,0
20241205,144100,453197380,6100,6100,6100,6100,0
20241205,144000,453197380,6100,6100,6100,6100,57
20241205,143900,452849680,6070,6070,6070,6070,0
20241205,143800,452849680,6070,6080,6080,6070,1600
20241205,143700,443130000,6070,6070,6070,6070,0
20241205,143600,443130000,6070,6100,6100,6070,662
20241205,143500,439101850,6100,6100,6100,6100,0
20241205,143400,439101850,6100,6100,6100,6100,12
20241205,143300,439028650,6100,6100,6100,6100,100
20241205,143200,438418650,6090,6090,6090,6090,123
20241205,143100,437669580,6090,6090,6090,6090,32
20241205,143000,437474700,6090,6090,6090,6090,0
20241205,142900,437474700,6090,6090,6090,6090,0
20241205,142800,437474700,6090,6110,6110,6090,101
20241205,142700,436859590,6120,6100,6120,6100,1001
20241205,142600,430743570,6100,6100,6100,6100,25
20241205,142500,430591070,6100,6100,6100,6100,375
20241205,142400,428303570,6110,6110,6110,6110,0
20241205,142300,428303570,6110,6110,6110,6110,1
20241205,142200,428297460,6070,6110,6110,6070,2001
20241205,142100,416145970,6080,6080,6080,6080,596
20241205,142000,412522290,6110,6110,6110,6110,5
20241205,141900,412491740,6070,6100,6100,6070,3500
20241205,141800,391198240,6110,6110,6110,6110,571
20241205,141700,387709430,6130,6130,6130,6130,0
20241205,141600,387709430,6130,6110,6130,6110,567
20241205,141500,384237040,6110,6110,6110,6110,0
20241205,141400,384237040,6110,6110,6110,6110,733
20241205,141300,379758410,6130,6130,6130,6130,0
20241205,141200,379758410,6130,6130,6130,6130,0
20241205,141100,379758410,6130,6130,6130,6130,2
20241205,141000,379746150,6130,6130,6130,6130,2
20241205,140900,379733890,6110,6110,6110,6110,439
20241205,140800,377051600,6130,6130,6130,6130,5
20241205,140700,377020950,6130,6130,6130,6130,20
20241205,140600,376898350,6130,6130,6130,6130,0
20241205,140500,376898350,6130,6130,6130,6130,0
20241205,140400,376898350,6130,6130,6130,6130,1
20241205,140300,376892220,6100,6100,6100,6100,1200
20241205,140200,369572220,6140,6140,6140,6140,0
20241205,140100,369572220,6140,6120,6140,6100,301
20241205,140000,367732200,6120,6120,6120,6120,23
20241205,135900,367591440,6140,6140,6140,6140,0
20241205,135800,367591440,6140,6140,6140,6140,0
20241205,135700,367591440,6140,6140,6140,6140,0
20241205,135600,367591440,6140,6140,6140,6140,3
20241205,135500,367573020,6140,6140,6140,6140,98
20241205,135400,366971300,6130,6130,6130,6130,0
20241205,135300,366971300,6130,6130,6130,6130,0
20241205,135200,366971300,6130,6130,6130,6130,50
20241205,135100,366664800,6130,6130,6130,6130,1880
20241205,135000,355140400,6120,6120,6120,6120,74
20241205,134900,354687520,6100,6110,6110,6100,150
20241205,134800,353771410,6110,6110,6110,6110,0
20241205,134700,353771410,6110,6110,6110,6110,20
20241205,134600,353649210,6120,6120,6120,6120,0
20241205,134500,353649210,6120,6120,6120,6120,1
20241205,134400,353643090,6110,6110,6110,6100,33
20241205,134300,353441520,6120,6120,6120,6120,100
20241205,134200,352829520,6120,6120,6120,6120,0
20241205,134100,352829520,6120,6100,6120,6100,24
20241205,134000,352683100,6120,6120,6120,6120,0
20241205,133900,352683100,6120,6120,6120,6120,0
20241205,133800,352683100,6120,6120,6120,6120,2
20241205,133700,352670860,6120,6120,6120,6120,487
20241205,133600,349690420,6120,6120,6120,6120,1
20241205,133500,349684300,6100,6100,6100,6100,0
20241205,133400,349684300,6100,6100,6100,6100,76
20241205,133300,349220700,6100,6100,6100,6100,3
20241205,133200,349202400,6100,6100,6100,6100,111
20241205,133100,348525300,6100,6100,6100,6100,6
20241205,133000,348488700,6120,6120,6120,6120,0
20241205,132900,348488700,6120,6120,6120,6120,0
20241205,132800,348488700,6120,6120,6120,6120,0
20241205,132700,348488700,6120,6100,6120,6100,101
20241205,132600,347872580,6120,6080,6120,6080,919
20241205,132500,342256140,6080,6140,6140,6070,18832
20241205,132400,227573140,6140,6140,6140,6140,1
20241205,132300,227567000,6140,6140,6140,6140,50
20241205,132200,227260000,6140,6140,6140,6140,0
20241205,132100,227260000,6140,6150,6150,6140,384
20241205,132000,224898410,6140,6140,6140,6140,1
20241205,131900,224892270,6140,6140,6140,6140,54
20241205,131800,224560710,6150,6150,6150,6150,0
20241205,131700,224560710,6150,6150,6150,6150,0
20241205,131600,224560710,6150,6150,6150,6150,0
20241205,131500,224560710,6150,6150,6150,6150,29
20241205,131400,224382360,6150,6150,6150,6150,104
20241205,131300,223742760,6150,6150,6150,6150,0
20241205,131200,223742760,6150,6150,6150,6150,0
20241205,131100,223742760,6150,6150,6150,6150,254
20241205,131000,222180660,6160,6160,6160,6160,0
20241205,130900,222180660,6160,6160,6160,6160,70
20241205,130800,221749460,6180,6180,6180,6180,10
20241205,130700,221687660,6170,6170,6170,6170,328
20241205,130600,219663900,6170,6180,6180,6170,370
20241205,130500,217379380,6160,6160,6160,6160,137
20241205,130400,216535460,6150,6150,6150,6150,0
20241205,130300,216535460,6150,6150,6150,6150,0
20241205,130200,216535460,6150,6150,6150,6150,30
20241205,130100,216350960,6150,6150,6150,6150,23
20241205,130000,216209510,6160,6160,6160,6160,318
20241205,125900,214250630,6160,6160,6160,6160,67
20241205,125800,213837910,6160,6160,6160,6160,0
20241205,125700,213837910,6160,6160,6160,6160,0
20241205,125600,213837910,6160,6160,6160,6160,0
20241205,125500,213837910,6160,6160,6160,6160,21
20241205,125400,213708550,6170,6170,6170,6170,2
20241205,125300,213696210,6170,6170,6170,6170,306
20241205,125200,211808190,6180,6180,6180,6180,84
20241205,125100,211289070,6180,6180,6180,6180,0
20241205,125000,211289070,6180,6180,6180,6180,0
20241205,124900,211289070,6180,6180,6180,6180,10
20241205,124800,211227270,6180,6180,6180,6180,20
20241205,124700,211103670,6180,6180,6180,6180,0
20241205,124600,211103670,6180,6180,6180,6180,0
20241205,124500,211103670,6180,6170,6180,6170,100
20241205,124400,210486170,6180,6200,6200,6180,207
20241205,124300,209206810,6200,6190,6200,6190,235
20241205,124200,207750850,6190,6190,6190,6190,0
20241205,124100,207750850,6190,6190,6190,6190,67
20241205,124000,207336120,6190,6190,6190,6190,100
20241205,123900,206717120,6190,6190,6190,6190,0
20241205,123800,206717120,6190,6190,6190,6190,116
20241205,123700,205999080,6190,6180,6190,6180,50
20241205,123600,205690070,6180,6180,6180,6180,101
20241205,123500,205065890,6180,6180,6180,6180,0
20241205,123400,205065890,6180,6180,6180,6180,0
20241205,123300,205065890,6180,6180,6180,6180,1
20241205,123200,205059710,6170,6170,6170,6170,1000
20241205,123100,198889710,6190,6190,6190,6190,22
20241205,123000,198753530,6190,6180,6190,6180,129
20241205,122900,197956020,6180,6180,6180,6180,201
20241205,122800,196713840,6180,6180,6180,6180,0
20241205,122700,196713840,6180,6180,6180,6180,606
20241205,122600,192968760,6190,6200,6200,6190,56
20241205,122500,192622110,6210,6210,6210,6210,0
20241205,122400,192622110,6210,6210,6210,6210,0
20241205,122300,192622110,6210,6200,6210,6200,100
20241205,122200,192001460,6190,6190,6190,6190,0
20241205,122100,192001460,6190,6190,6190,6190,31
20241205,122000,191809570,6190,6210,6210,6190,102
20241205,121900,191178160,6210,6200,6210,6200,2
20241205,121800,191165750,6200,6200,6200,6200,3
20241205,121700,191147150,6190,6190,6190,6190,0
20241205,121600,191147150,6190,6210,6210,6190,2
20241205,121500,191134750,6200,6200,6200,6200,0
20241205,121400,191134750,6200,6200,6200,6200,0
20241205,121300,191134750,6200,6200,6200,6200,3
20241205,121200,191116150,6210,6210,6210,6210,0
20241205,121100,191116150,6210,6210,6210,6210,0
20241205,121000,191116150,6210,6210,6210,6210,0
20241205,120900,191116150,6210,6210,6210,6210,0
20241205,120800,191116150,6210,6210,6210,6210,0
20241205,120700,191116150,6210,6210,6210,6210,0
20241205,120600,191116150,6210,6210,6210,6210,0
20241205,120500,191116150,6210,6210,6210,6210,0
20241205,120400,191116150,6210,6210,6210,6210,0
20241205,120300,191116150,6210,6210,6210,6210,0
20241205,120200,191116150,6210,6210,6210,6210,0
20241205,120100,191116150,6210,6210,6210,6210,0
20241205,120000,191116150,6210,6200,6210,6200,458
20241205,115900,188272710,6180,6180,6180,6180,0
20241205,115800,188272710,6180,6180,6180,6180,1
20241205,115700,188266530,6200,6200,6200,6200,203
20241205,115600,187007930,6170,6170,6170,6170,0
20241205,115500,187007930,6170,6190,6190,6170,15
20241205,115400,186915140,6200,6200,6200,6200,0
20241205,115300,186915140,6200,6200,6200,6200,0
20241205,115200,186915140,6200,6200,6200,6200,0
20241205,115100,186915140,6200,6200,6200,6200,0
20241205,115000,186915140,6200,6200,6200,6200,0
20241205,114900,186915140,6200,6200,6200,6200,1
20241205,114800,186908940,6200,6200,6200,6200,0
20241205,114700,186908940,6200,6200,6200,6200,9
20241205,114600,186853140,6210,6210,6210,6210,0
20241205,114500,186853140,6210,6210,6210,6210,2
20241205,114400,186840720,6210,6210,6210,6210,0
20241205,114300,186840720,6210,6210,6210,6210,0
20241205,114200,186840720,6210,6210,6210,6210,0
20241205,114100,186840720,6210,6210,6210,6210,98
20241205,114000,186232140,6210,6210,6210,6210,0
20241205,113900,186232140,6210,6210,6210,6210,0
20241205,113800,186232140,6210,6210,6210,6210,5
20241205,113700,186201090,6200,6200,6200,6200,23
20241205,113600,186058490,6200,6200,6200,6200,0
20241205,113500,186058490,6200,6200,6200,6200,0
20241205,113400,186058490,6200,6200,6200,6200,250
20241205,113300,184508490,6200,6200,6200,6200,52
20241205,113200,184186090,6200,6200,6210,6160,1366
20241205,113100,175721270,6200,6200,6200,6200,9
20241205,113000,175665470,6200,6200,6200,6200,0
20241205,112900,175665470,6200,6200,6200,6200,23
20241205,112800,175522870,6200,6200,6200,6200,45
20241205,112700,175243870,6200,6200,6200,6200,1
20241205,112600,175237670,6200,6200,6200,6200,97
20241205,112500,174636270,6200,6200,6200,6200,1
20241205,112400,174630070,6210,6200,6210,6190,15
20241205,112300,174537180,6200,6200,6200,6200,301
20241205,112200,172670980,6180,6180,6180,6180,0
20241205,112100,172670980,6180,6190,6190,6180,48
20241205,112000,172374240,6200,6180,6200,6180,3084
20241205,111900,153285240,6170,6170,6170,6170,0
20241205,111800,153285240,6170,6170,6170,6170,0
20241205,111700,153285240,6170,6170,6170,6170,12
20241205,111600,153211200,6170,6170,6170,6170,0
20241205,111500,153211200,6170,6160,6170,6160,607
20241205,111400,149471010,6170,6170,6170,6170,1
20241205,111300,149464840,6170,6170,6170,6170,0
20241205,111200,149464840,6170,6170,6170,6170,0
20241205,111100,149464840,6170,6170,6170,6170,103
20241205,111000,148829330,6170,6170,6170,6170,0
20241205,110900,148829330,6170,6170,6170,6170,1
20241205,110800,148823160,6160,6160,6160,6160,0
20241205,110700,148823160,6160,6160,6160,6160,117
20241205,110600,148102440,6180,6180,6180,6180,0
20241205,110500,148102440,6180,6180,6180,6180,0
20241205,110400,148102440,6180,6180,6180,6180,0
20241205,110300,148102440,6180,6180,6180,6180,0
20241205,110200,148102440,6180,6180,6180,6180,0
20241205,110100,148102440,6180,6180,6180,6180,0
20241205,110000,148102440,6180,6180,6180,6180,0
20241205,105900,148102440,6180,6180,6180,6180,0
20241205,105800,148102440,6180,6180,6180,6180,0
20241205,105700,148102440,6180,6180,6180,6180,0
20241205,105600,148102440,6180,6180,6180,6180,0
20241205,105500,148102440,6180,6180,6180,6180,0
20241205,105400,148102440,6180,6180,6180,6180,0
20241205,105300,148102440,6180,6180,6180,6180,0
20241205,105200,148102440,6180,6180,6180,6180,1
20241205,105100,148096260,6170,6170,6170,6170,101
20241205,105000,147473090,6170,6170,6170,6170,0
20241205,104900,147473090,6170,6170,6170,6170,1
20241205,104800,147466920,6170,6170,6170,6170,1
20241205,104700,147460750,6170,6170,6170,6170,0
20241205,104600,147460750,6170,6160,6180,6160,227
20241205,104500,146059410,6190,6190,6190,6190,68
20241205,104400,145638490,6190,6190,6190,6190,0
20241205,104300,145638490,6190,6190,6190,6190,0
20241205,104200,145638490,6190,6190,6190,6190,0
20241205,104100,145638490,6190,6190,6190,6190,0
20241205,104000,145638490,6190,6190,6190,6190,0
20241205,103900,145638490,6190,6190,6190,6190,0
20241205,103800,145638490,6190,6190,6190,6190,0
20241205,103700,145638490,6190,6190,6190,6190,0
20241205,103600,145638490,6190,6190,6190,6190,0
20241205,103500,145638490,6190,6190,6190,6190,0
20241205,103400,145638490,6190,6190,6190,6190,27
20241205,103300,145471360,6180,6180,6180,6180,0
20241205,103200,145471360,6180,6180,6180,6180,0
20241205,103100,145471360,6180,6180,6180,6180,46
20241205,103000,145187080,6170,6160,6170,6160,280
20241205,102900,143460600,6160,6160,6160,6160,0
20241205,102800,143460600,6160,6160,6160,6160,1
20241205,102700,143454440,6150,6150,6150,6150,0
20241205,102600,143454440,6150,6150,6150,6150,0
20241205,102500,143454440,6150,6150,6150,6150,0
20241205,102400,143454440,6150,6150,6150,6150,1
20241205,102300,143448290,6150,6150,6150,6150,0
20241205,102200,143448290,6150,6150,6150,6150,0
20241205,102100,143448290,6150,6150,6150,6150,141
20241205,102000,142581140,6150,6150,6150,6150,0
20241205,101900,142581140,6150,6150,6150,6150,1040
20241205,101800,136185140,6150,6150,6150,6150,401
20241205,101700,133718990,6150,6140,6150,6140,1301
20241205,101600,125728540,6130,6130,6130,6130,0
20241205,101500,125728540,6130,6130,6130,6130,28
20241205,101400,125556900,6140,6140,6140,6140,200
20241205,101300,124328900,6140,6140,6140,6140,0
20241205,101200,124328900,6140,6140,6140,6140,0
20241205,101100,124328900,6140,6140,6140,6140,15
20241205,101000,124236800,6150,6150,6150,6150,51
20241205,100900,123923150,6170,6170,6170,6170,0
20241205,100800,123923150,6170,6170,6170,6170,0
20241205,100700,123923150,6170,6170,6170,6170,2
20241205,100600,123910810,6150,6160,6160,6150,20
20241205,100500,123787790,6170,6150,6170,6150,1878
20241205,100400,112237570,6150,6150,6150,6150,6
20241205,100300,112200670,6150,6150,6150,6150,0
20241205,100200,112200670,6150,6150,6150,6150,0
20241205,100100,112200670,6150,6160,6160,6150,196
20241205,100000,110994290,6170,6170,6170,6170,14
20241205,095900,110907910,6180,6180,6180,6180,0
20241205,095800,110907910,6180,6180,6180,6180,10
20241205,095700,110846110,6180,6180,6180,6180,0
20241205,095600,110846110,6180,6180,6180,6180,2
20241205,095500,110833750,6170,6170,6170,6170,0
20241205,095400,110833750,6170,6170,6170,6170,0
20241205,095300,110833750,6170,6170,6170,6170,33
20241205,095200,110630140,6170,6170,6170,6170,200
20241205,095100,109396140,6170,6170,6170,6170,27
20241205,095000,109229550,6180,6180,6180,6180,2
20241205,094900,109217190,6180,6180,6180,6180,0
20241205,094800,109217190,6180,6180,6180,6180,0
20241205,094700,109217190,6180,6180,6180,6180,0
20241205,094600,109217190,6180,6190,6190,6180,169
20241205,094500,108172370,6210,6210,6210,6210,0
20241205,094400,108172370,6210,6190,6210,6190,1323
20241205,094300,99965340,6190,6180,6190,6180,261
20241205,094200,98350050,6180,6180,6180,6180,0
20241205,094100,98350050,6180,6150,6180,6150,185
20241205,094000,97207100,6130,6130,6130,6130,216
20241205,093900,95883020,6140,6140,6140,6140,0
20241205,093800,95883020,6140,6140,6140,6140,14
20241205,093700,95797060,6120,6140,6140,6120,2245
20241205,093600,82057520,6140,6140,6140,6140,2
20241205,093500,82045240,6110,6110,6110,6110,0
20241205,093400,82045240,6110,6110,6110,6110,0
20241205,093300,82045240,6110,6110,6110,6110,0
20241205,093200,82045240,6110,6110,6110,6110,148
20241205,093100,81140960,6140,6130,6140,6130,136
20241205,093000,80306980,6130,6130,6130,6130,18
20241205,092900,80196640,6130,6120,6130,6120,357
20241205,092800,78011400,6120,6120,6120,6120,5
20241205,092700,77980800,6120,6120,6120,6110,131
20241205,092600,77179680,6120,6120,6120,6120,103
20241205,092500,76549320,6120,6110,6120,6110,103
20241205,092400,75918990,6100,6100,6100,6100,0
20241205,092300,75918990,6100,6100,6100,6100,95
20241205,092200,75339490,6100,6100,6100,6100,1
20241205,092100,75333390,6090,6120,6120,6090,3286
20241205,092000,55282760,6120,6130,6130,6120,70
20241205,091900,54853860,6120,6140,6150,6120,2713
20241205,091800,38232350,6140,6140,6140,6140,0
20241205,091700,38232350,6140,6150,6150,6140,181
20241205,091600,37120410,6150,6150,6150,6150,1
20241205,091500,37114260,6150,6160,6160,6150,694
20241205,091400,32845880,6160,6160,6200,6160,362
20241205,091300,30609600,6160,6190,6190,6160,2117
20241205,091200,17537880,6190,6190,6190,6190,0
20241205,091100,17537880,6190,6200,6200,6190,406
20241205,091000,15021660,6200,6200,6200,6200,0
20241205,090900,15021660,6200,6200,6200,6200,400
20241205,090800,12541660,6180,6180,6180,6180,0
20241205,090700,12541660,6180,6180,6180,6180,0
20241205,090600,12541660,6180,6180,6180,6170,671
20241205,090500,8396410,6190,6190,6200,6190,248
20241205,090400,6860810,6200,6240,6240,6190,923
20241205,090300,1138250,6250,6250,6250,6250,0
20241205,090200,1138250,6250,6250,6250,6250,0
20241205,090100,1138250,6250,6250,6250,6250,52
20241205,090000,813250,6200,6260,6260,6200,130
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241205 191600 575456690 6090 6090 6090 6090 1620
3 20241205 191500 575456690 6090 6090 6090 6090 0
4 20241205 191400 575456690 6090 6090 6090 6090 0
5 20241205 191300 575456690 6090 6090 6090 6090 0
6 20241205 191200 575456690 6090 6090 6090 6090 0
7 20241205 191100 575456690 6090 6090 6090 6090 0
8 20241205 191000 575456690 6090 6090 6090 6090 0
9 20241205 190900 575456690 6090 6090 6090 6090 0
10 20241205 190800 575456690 6090 6090 6090 6090 0
11 20241205 190700 575456690 6090 6090 6090 6090 0
12 20241205 190600 575456690 6090 6090 6090 6090 0
13 20241205 190500 575456690 6090 6090 6090 6090 0
14 20241205 190400 575456690 6090 6090 6090 6090 0
15 20241205 190300 575456690 6090 6090 6090 6090 0
16 20241205 190200 575456690 6090 6090 6090 6090 0
17 20241205 190100 575456690 6090 6090 6090 6090 0
18 20241205 190000 575456690 6090 6090 6090 6090 0
19 20241205 185900 575456690 6090 6090 6090 6090 0
20 20241205 185800 575456690 6090 6090 6090 6090 0
21 20241205 185700 575456690 6090 6090 6090 6090 0
22 20241205 185600 575456690 6090 6090 6090 6090 0
23 20241205 185500 575456690 6090 6090 6090 6090 0
24 20241205 185400 575456690 6090 6090 6090 6090 0
25 20241205 185300 575456690 6090 6090 6090 6090 0
26 20241205 185200 575456690 6090 6090 6090 6090 0
27 20241205 185100 575456690 6090 6090 6090 6090 0
28 20241205 185000 575456690 6090 6090 6090 6090 0
29 20241205 184900 575456690 6090 6090 6090 6090 0
30 20241205 184800 575456690 6090 6090 6090 6090 0
31 20241205 184700 575456690 6090 6090 6090 6090 0
32 20241205 184600 575456690 6090 6090 6090 6090 1620
33 20241205 184500 575456690 6090 6090 6090 6090 0
34 20241205 184400 575456690 6090 6090 6090 6090 0
35 20241205 184300 575456690 6090 6090 6090 6090 0
36 20241205 184200 575456690 6090 6090 6090 6090 0
37 20241205 184100 575456690 6090 6090 6090 6090 0
38 20241205 184000 575456690 6090 6090 6090 6090 0
39 20241205 183900 575456690 6090 6090 6090 6090 0
40 20241205 183800 575456690 6090 6090 6090 6090 0
41 20241205 183700 575456690 6090 6090 6090 6090 0
42 20241205 183600 575456690 6090 6090 6090 6090 0
43 20241205 183500 575456690 6090 6090 6090 6090 0
44 20241205 183400 575456690 6090 6090 6090 6090 0
45 20241205 183300 575456690 6090 6090 6090 6090 0
46 20241205 183200 575456690 6090 6090 6090 6090 0
47 20241205 183100 575456690 6090 6090 6090 6090 0
48 20241205 183000 575456690 6090 6090 6090 6090 0
49 20241205 182900 575456690 6090 6090 6090 6090 0
50 20241205 182800 575456690 6090 6090 6090 6090 0
51 20241205 182700 575456690 6090 6090 6090 6090 0
52 20241205 182600 575456690 6090 6090 6090 6090 0
53 20241205 182500 575456690 6090 6090 6090 6090 0
54 20241205 182400 575456690 6090 6090 6090 6090 0
55 20241205 182300 575456690 6090 6090 6090 6090 0
56 20241205 182200 575456690 6090 6090 6090 6090 0
57 20241205 182100 575456690 6090 6090 6090 6090 0
58 20241205 182000 575456690 6090 6090 6090 6090 0
59 20241205 181900 575456690 6090 6090 6090 6090 0
60 20241205 181800 575456690 6090 6090 6090 6090 0
61 20241205 181700 575456690 6090 6090 6090 6090 0
62 20241205 181600 575456690 6090 6090 6090 6090 1620
63 20241205 181500 575456690 6090 6090 6090 6090 0
64 20241205 181400 575456690 6090 6090 6090 6090 0
65 20241205 181300 575456690 6090 6090 6090 6090 0
66 20241205 181200 575456690 6090 6090 6090 6090 0
67 20241205 181100 575456690 6090 6090 6090 6090 0
68 20241205 181000 575456690 6090 6090 6090 6090 0
69 20241205 180900 575456690 6090 6090 6090 6090 0
70 20241205 180800 575456690 6090 6090 6090 6090 0
71 20241205 180700 575456690 6090 6090 6090 6090 0
72 20241205 180600 575456690 6090 6090 6090 6090 0
73 20241205 180500 575456690 6090 6090 6090 6090 0
74 20241205 180400 575456690 6090 6090 6090 6090 0
75 20241205 180300 575456690 6090 6090 6090 6090 0
76 20241205 180200 575456690 6090 6090 6090 6090 0
77 20241205 180100 575456690 6090 6090 6090 6090 0
78 20241205 180000 575456690 6090 6090 6090 6090 0
79 20241205 175900 575456690 6090 6090 6090 6090 0
80 20241205 175800 575456690 6090 6090 6090 6090 0
81 20241205 175700 575456690 6090 6090 6090 6090 0
82 20241205 175600 575456690 6090 6090 6090 6090 0
83 20241205 175500 575456690 6090 6090 6090 6090 0
84 20241205 175400 575456690 6090 6090 6090 6090 0
85 20241205 175300 575456690 6090 6090 6090 6090 0
86 20241205 175200 575456690 6090 6090 6090 6090 0
87 20241205 175100 575456690 6090 6090 6090 6090 0
88 20241205 175000 575456690 6090 6090 6090 6090 0
89 20241205 174900 575456690 6090 6090 6090 6090 0
90 20241205 174800 575456690 6090 6090 6090 6090 0
91 20241205 174700 575456690 6090 6090 6090 6090 0
92 20241205 174600 575456690 6090 6090 6090 6090 1620
93 20241205 174500 575456690 6090 6090 6090 6090 0
94 20241205 174400 575456690 6090 6090 6090 6090 0
95 20241205 174300 575456690 6090 6090 6090 6090 0
96 20241205 174200 575456690 6090 6090 6090 6090 0
97 20241205 174100 575456690 6090 6090 6090 6090 0
98 20241205 174000 575456690 6090 6090 6090 6090 0
99 20241205 173900 575456690 6090 6090 6090 6090 0
100 20241205 173800 575456690 6090 6090 6090 6090 0
101 20241205 173700 575456690 6090 6090 6090 6090 0
102 20241205 173600 575456690 6090 6090 6090 6090 0
103 20241205 173500 575456690 6090 6090 6090 6090 0
104 20241205 173400 575456690 6090 6090 6090 6090 0
105 20241205 173300 575456690 6090 6090 6090 6090 0
106 20241205 173200 575456690 6090 6090 6090 6090 0
107 20241205 173100 575456690 6090 6090 6090 6090 0
108 20241205 173000 575456690 6090 6090 6090 6090 0
109 20241205 172900 575456690 6090 6090 6090 6090 0
110 20241205 172800 575456690 6090 6090 6090 6090 0
111 20241205 172700 575456690 6090 6090 6090 6090 0
112 20241205 172600 575456690 6090 6090 6090 6090 0
113 20241205 172500 575456690 6090 6090 6090 6090 0
114 20241205 172400 575456690 6090 6090 6090 6090 0
115 20241205 172300 575456690 6090 6090 6090 6090 0
116 20241205 172200 575456690 6090 6090 6090 6090 0
117 20241205 172100 575456690 6090 6090 6090 6090 0
118 20241205 172000 575456690 6090 6090 6090 6090 0
119 20241205 171900 575456690 6090 6090 6090 6090 0
120 20241205 171800 575456690 6090 6090 6090 6090 0
121 20241205 171700 575456690 6090 6090 6090 6090 0
122 20241205 171600 575456690 6090 6090 6090 6090 1620
123 20241205 171500 575456690 6090 6090 6090 6090 0
124 20241205 171400 575456690 6090 6090 6090 6090 0
125 20241205 171300 575456690 6090 6090 6090 6090 0
126 20241205 171200 575456690 6090 6090 6090 6090 0
127 20241205 171100 575456690 6090 6090 6090 6090 0
128 20241205 171000 575456690 6090 6090 6090 6090 0
129 20241205 170900 575456690 6090 6090 6090 6090 0
130 20241205 170800 575456690 6090 6090 6090 6090 0
131 20241205 170700 575456690 6090 6090 6090 6090 0
132 20241205 170600 575456690 6090 6090 6090 6090 0
133 20241205 170500 575456690 6090 6090 6090 6090 0
134 20241205 170400 575456690 6090 6090 6090 6090 0
135 20241205 170300 575456690 6090 6090 6090 6090 0
136 20241205 170200 575456690 6090 6090 6090 6090 0
137 20241205 170100 575456690 6090 6090 6090 6090 0
138 20241205 170000 575456690 6090 6090 6090 6090 0
139 20241205 165900 575456690 6090 6090 6090 6090 0
140 20241205 165800 575456690 6090 6090 6090 6090 0
141 20241205 165700 575456690 6090 6090 6090 6090 0
142 20241205 165600 575456690 6090 6090 6090 6090 0
143 20241205 165500 575456690 6090 6090 6090 6090 0
144 20241205 165400 575456690 6090 6090 6090 6090 0
145 20241205 165300 575456690 6090 6090 6090 6090 0
146 20241205 165200 575456690 6090 6090 6090 6090 0
147 20241205 165100 575456690 6090 6090 6090 6090 0
148 20241205 165000 575456690 6090 6090 6090 6090 0
149 20241205 164900 575456690 6090 6090 6090 6090 0
150 20241205 164800 575456690 6090 6090 6090 6090 0
151 20241205 164700 575456690 6090 6090 6090 6090 0
152 20241205 164600 575456690 6090 6090 6090 6090 1620
153 20241205 164500 575456690 6090 6090 6090 6090 0
154 20241205 164400 575456690 6090 6090 6090 6090 0
155 20241205 164300 575456690 6090 6090 6090 6090 0
156 20241205 164200 575456690 6090 6090 6090 6090 0
157 20241205 164100 575456690 6090 6090 6090 6090 0
158 20241205 164000 575456690 6090 6090 6090 6090 0
159 20241205 163900 575456690 6090 6090 6090 6090 0
160 20241205 163800 575456690 6090 6090 6090 6090 0
161 20241205 163700 575456690 6090 6090 6090 6090 0
162 20241205 163600 575456690 6090 6090 6090 6090 0
163 20241205 163500 575456690 6090 6090 6090 6090 0
164 20241205 163400 575456690 6090 6090 6090 6090 0
165 20241205 163300 575456690 6090 6090 6090 6090 0
166 20241205 163200 575456690 6090 6090 6090 6090 0
167 20241205 163100 575456690 6090 6090 6090 6090 0
168 20241205 163000 575456690 6090 6090 6090 6090 0
169 20241205 162900 575456690 6090 6090 6090 6090 0
170 20241205 162800 575456690 6090 6090 6090 6090 0
171 20241205 162700 575456690 6090 6090 6090 6090 0
172 20241205 162600 575456690 6090 6090 6090 6090 0
173 20241205 162500 575456690 6090 6090 6090 6090 0
174 20241205 162400 575456690 6090 6090 6090 6090 0
175 20241205 162300 575456690 6090 6090 6090 6090 0
176 20241205 162200 575456690 6090 6090 6090 6090 0
177 20241205 162100 575456690 6090 6090 6090 6090 0
178 20241205 162000 575456690 6090 6090 6090 6090 0
179 20241205 161900 575456690 6090 6090 6090 6090 0
180 20241205 161800 575456690 6090 6090 6090 6090 0
181 20241205 161700 575456690 6090 6090 6090 6090 0
182 20241205 161600 575456690 6090 6090 6090 6090 1620
183 20241205 161500 575456690 6090 6090 6090 6090 0
184 20241205 161400 575456690 6090 6090 6090 6090 0
185 20241205 161300 575456690 6090 6090 6090 6090 0
186 20241205 161200 575456690 6090 6090 6090 6090 0
187 20241205 161100 575456690 6090 6090 6090 6090 0
188 20241205 161000 575456690 6090 6090 6090 6090 0
189 20241205 160900 575456690 6090 6090 6090 6090 0
190 20241205 160800 575456690 6090 6090 6090 6090 0
191 20241205 160700 575456690 6090 6090 6090 6090 0
192 20241205 160600 575456690 6090 6090 6090 6090 0
193 20241205 160500 575456690 6090 6090 6090 6090 0
194 20241205 160400 575456690 6090 6090 6090 6090 0
195 20241205 160300 575456690 6090 6090 6090 6090 0
196 20241205 160200 575456690 6090 6090 6090 6090 0
197 20241205 160100 575456690 6090 6090 6090 6090 0
198 20241205 160000 575456690 6090 6090 6090 6090 0
199 20241205 155900 575456690 6090 6090 6090 6090 0
200 20241205 155800 575456690 6090 6090 6090 6090 0
201 20241205 155700 575456690 6090 6090 6090 6090 0
202 20241205 155600 575456690 6090 6090 6090 6090 0
203 20241205 155500 575456690 6090 6090 6090 6090 0
204 20241205 155400 575456690 6090 6090 6090 6090 0
205 20241205 155300 575456690 6090 6090 6090 6090 0
206 20241205 155200 575456690 6090 6090 6090 6090 0
207 20241205 155100 575456690 6090 6090 6090 6090 0
208 20241205 155000 575456690 6090 6090 6090 6090 0
209 20241205 154900 575456690 6090 6090 6090 6090 0
210 20241205 154800 575456690 6090 6090 6090 6090 0
211 20241205 154700 575456690 6090 6090 6090 6090 0
212 20241205 154600 575456690 6090 6090 6090 6090 1620
213 20241205 154500 575456690 6090 6090 6090 6090 0
214 20241205 154400 575456690 6090 6090 6090 6090 0
215 20241205 154300 575456690 6090 6090 6090 6090 0
216 20241205 154200 575456690 6090 6090 6090 6090 0
217 20241205 154100 575456690 6090 6090 6090 6090 0
218 20241205 154000 575456690 6090 6090 6090 6090 0
219 20241205 153900 575456690 6090 6090 6090 6090 0
220 20241205 153800 575456690 6090 6090 6090 6090 0
221 20241205 153700 575456690 6090 6090 6090 6090 0
222 20241205 153600 575456690 6090 6090 6090 6090 0
223 20241205 153500 575456690 6090 6090 6090 6090 0
224 20241205 153400 575456690 6090 6090 6090 6090 0
225 20241205 153300 575456690 6090 6090 6090 6090 0
226 20241205 153200 575456690 6090 6090 6090 6090 0
227 20241205 153100 575456690 6090 6090 6090 6090 0
228 20241205 153000 575456690 6090 6090 6090 6090 1620
229 20241205 152900 565590890 6080 6080 6080 6080 0
230 20241205 152800 565590890 6080 6080 6080 6080 0
231 20241205 152700 565590890 6080 6080 6080 6080 0
232 20241205 152600 565590890 6080 6080 6080 6080 0
233 20241205 152500 565590890 6080 6080 6080 6080 0
234 20241205 152400 565590890 6080 6080 6080 6080 0
235 20241205 152300 565590890 6080 6080 6080 6080 0
236 20241205 152200 565590890 6080 6080 6080 6080 0
237 20241205 152100 565590890 6080 6080 6080 6080 0
238 20241205 152000 565590890 6080 6080 6080 6080 0
239 20241205 151900 565590890 6080 6080 6080 6080 39
240 20241205 151800 565353770 6070 6070 6070 6040 701
241 20241205 151700 561108970 6050 6070 6070 6050 2147
242 20241205 151600 548119500 6050 6050 6060 6050 1570
243 20241205 151500 538613870 6050 6050 6050 6050 200
244 20241205 151400 537403870 6050 6060 6060 6050 335
245 20241205 151300 535376650 6060 6060 6070 6060 230
246 20241205 151200 533982670 6070 6070 6070 6070 0
247 20241205 151100 533982670 6070 6070 6070 6070 0
248 20241205 151000 533982670 6070 6070 6070 6070 0
249 20241205 150900 533982670 6070 6070 6070 6070 297
250 20241205 150800 532179880 6070 6070 6070 6070 2
251 20241205 150700 532167740 6070 6070 6070 6070 100
252 20241205 150600 531560740 6070 6080 6080 6070 80
253 20241205 150500 531075130 6080 6080 6080 6080 110
254 20241205 150400 530406330 6080 6080 6080 6080 5
255 20241205 150300 530375930 6080 6080 6080 6080 5
256 20241205 150200 530345530 6080 6080 6080 6080 1
257 20241205 150100 530339450 6070 6070 6070 6070 100
258 20241205 150000 529732450 6080 6050 6080 6050 1060
259 20241205 145900 523317730 6050 6080 6080 6050 1001
260 20241205 145800 517261650 6050 6050 6080 6050 1149
261 20241205 145700 510310170 6050 6050 6050 6050 900
262 20241205 145600 504865170 6050 6050 6050 6050 2038
263 20241205 145500 492535270 6050 6070 6070 6050 1535
264 20241205 145400 483244600 6070 6070 6070 6070 200
265 20241205 145300 482030600 6080 6080 6080 6080 0
266 20241205 145200 482030600 6080 6070 6080 6070 532
267 20241205 145100 478799140 6070 6050 6070 6050 245
268 20241205 145000 477314890 6050 6050 6050 6050 50
269 20241205 144900 477012390 6060 6060 6060 6060 20
270 20241205 144800 476891190 6060 6060 6060 6060 624
271 20241205 144700 473109750 6060 6080 6090 6060 1637
272 20241205 144600 463189300 6070 6070 6070 6070 1000
273 20241205 144500 457119300 6070 6080 6110 6070 604
274 20241205 144400 453447470 6090 6090 6090 6090 1
275 20241205 144300 453441380 6100 6100 6100 6100 40
276 20241205 144200 453197380 6100 6100 6100 6100 0
277 20241205 144100 453197380 6100 6100 6100 6100 0
278 20241205 144000 453197380 6100 6100 6100 6100 57
279 20241205 143900 452849680 6070 6070 6070 6070 0
280 20241205 143800 452849680 6070 6080 6080 6070 1600
281 20241205 143700 443130000 6070 6070 6070 6070 0
282 20241205 143600 443130000 6070 6100 6100 6070 662
283 20241205 143500 439101850 6100 6100 6100 6100 0
284 20241205 143400 439101850 6100 6100 6100 6100 12
285 20241205 143300 439028650 6100 6100 6100 6100 100
286 20241205 143200 438418650 6090 6090 6090 6090 123
287 20241205 143100 437669580 6090 6090 6090 6090 32
288 20241205 143000 437474700 6090 6090 6090 6090 0
289 20241205 142900 437474700 6090 6090 6090 6090 0
290 20241205 142800 437474700 6090 6110 6110 6090 101
291 20241205 142700 436859590 6120 6100 6120 6100 1001
292 20241205 142600 430743570 6100 6100 6100 6100 25
293 20241205 142500 430591070 6100 6100 6100 6100 375
294 20241205 142400 428303570 6110 6110 6110 6110 0
295 20241205 142300 428303570 6110 6110 6110 6110 1
296 20241205 142200 428297460 6070 6110 6110 6070 2001
297 20241205 142100 416145970 6080 6080 6080 6080 596
298 20241205 142000 412522290 6110 6110 6110 6110 5
299 20241205 141900 412491740 6070 6100 6100 6070 3500
300 20241205 141800 391198240 6110 6110 6110 6110 571
301 20241205 141700 387709430 6130 6130 6130 6130 0
302 20241205 141600 387709430 6130 6110 6130 6110 567
303 20241205 141500 384237040 6110 6110 6110 6110 0
304 20241205 141400 384237040 6110 6110 6110 6110 733
305 20241205 141300 379758410 6130 6130 6130 6130 0
306 20241205 141200 379758410 6130 6130 6130 6130 0
307 20241205 141100 379758410 6130 6130 6130 6130 2
308 20241205 141000 379746150 6130 6130 6130 6130 2
309 20241205 140900 379733890 6110 6110 6110 6110 439
310 20241205 140800 377051600 6130 6130 6130 6130 5
311 20241205 140700 377020950 6130 6130 6130 6130 20
312 20241205 140600 376898350 6130 6130 6130 6130 0
313 20241205 140500 376898350 6130 6130 6130 6130 0
314 20241205 140400 376898350 6130 6130 6130 6130 1
315 20241205 140300 376892220 6100 6100 6100 6100 1200
316 20241205 140200 369572220 6140 6140 6140 6140 0
317 20241205 140100 369572220 6140 6120 6140 6100 301
318 20241205 140000 367732200 6120 6120 6120 6120 23
319 20241205 135900 367591440 6140 6140 6140 6140 0
320 20241205 135800 367591440 6140 6140 6140 6140 0
321 20241205 135700 367591440 6140 6140 6140 6140 0
322 20241205 135600 367591440 6140 6140 6140 6140 3
323 20241205 135500 367573020 6140 6140 6140 6140 98
324 20241205 135400 366971300 6130 6130 6130 6130 0
325 20241205 135300 366971300 6130 6130 6130 6130 0
326 20241205 135200 366971300 6130 6130 6130 6130 50
327 20241205 135100 366664800 6130 6130 6130 6130 1880
328 20241205 135000 355140400 6120 6120 6120 6120 74
329 20241205 134900 354687520 6100 6110 6110 6100 150
330 20241205 134800 353771410 6110 6110 6110 6110 0
331 20241205 134700 353771410 6110 6110 6110 6110 20
332 20241205 134600 353649210 6120 6120 6120 6120 0
333 20241205 134500 353649210 6120 6120 6120 6120 1
334 20241205 134400 353643090 6110 6110 6110 6100 33
335 20241205 134300 353441520 6120 6120 6120 6120 100
336 20241205 134200 352829520 6120 6120 6120 6120 0
337 20241205 134100 352829520 6120 6100 6120 6100 24
338 20241205 134000 352683100 6120 6120 6120 6120 0
339 20241205 133900 352683100 6120 6120 6120 6120 0
340 20241205 133800 352683100 6120 6120 6120 6120 2
341 20241205 133700 352670860 6120 6120 6120 6120 487
342 20241205 133600 349690420 6120 6120 6120 6120 1
343 20241205 133500 349684300 6100 6100 6100 6100 0
344 20241205 133400 349684300 6100 6100 6100 6100 76
345 20241205 133300 349220700 6100 6100 6100 6100 3
346 20241205 133200 349202400 6100 6100 6100 6100 111
347 20241205 133100 348525300 6100 6100 6100 6100 6
348 20241205 133000 348488700 6120 6120 6120 6120 0
349 20241205 132900 348488700 6120 6120 6120 6120 0
350 20241205 132800 348488700 6120 6120 6120 6120 0
351 20241205 132700 348488700 6120 6100 6120 6100 101
352 20241205 132600 347872580 6120 6080 6120 6080 919
353 20241205 132500 342256140 6080 6140 6140 6070 18832
354 20241205 132400 227573140 6140 6140 6140 6140 1
355 20241205 132300 227567000 6140 6140 6140 6140 50
356 20241205 132200 227260000 6140 6140 6140 6140 0
357 20241205 132100 227260000 6140 6150 6150 6140 384
358 20241205 132000 224898410 6140 6140 6140 6140 1
359 20241205 131900 224892270 6140 6140 6140 6140 54
360 20241205 131800 224560710 6150 6150 6150 6150 0
361 20241205 131700 224560710 6150 6150 6150 6150 0
362 20241205 131600 224560710 6150 6150 6150 6150 0
363 20241205 131500 224560710 6150 6150 6150 6150 29
364 20241205 131400 224382360 6150 6150 6150 6150 104
365 20241205 131300 223742760 6150 6150 6150 6150 0
366 20241205 131200 223742760 6150 6150 6150 6150 0
367 20241205 131100 223742760 6150 6150 6150 6150 254
368 20241205 131000 222180660 6160 6160 6160 6160 0
369 20241205 130900 222180660 6160 6160 6160 6160 70
370 20241205 130800 221749460 6180 6180 6180 6180 10
371 20241205 130700 221687660 6170 6170 6170 6170 328
372 20241205 130600 219663900 6170 6180 6180 6170 370
373 20241205 130500 217379380 6160 6160 6160 6160 137
374 20241205 130400 216535460 6150 6150 6150 6150 0
375 20241205 130300 216535460 6150 6150 6150 6150 0
376 20241205 130200 216535460 6150 6150 6150 6150 30
377 20241205 130100 216350960 6150 6150 6150 6150 23
378 20241205 130000 216209510 6160 6160 6160 6160 318
379 20241205 125900 214250630 6160 6160 6160 6160 67
380 20241205 125800 213837910 6160 6160 6160 6160 0
381 20241205 125700 213837910 6160 6160 6160 6160 0
382 20241205 125600 213837910 6160 6160 6160 6160 0
383 20241205 125500 213837910 6160 6160 6160 6160 21
384 20241205 125400 213708550 6170 6170 6170 6170 2
385 20241205 125300 213696210 6170 6170 6170 6170 306
386 20241205 125200 211808190 6180 6180 6180 6180 84
387 20241205 125100 211289070 6180 6180 6180 6180 0
388 20241205 125000 211289070 6180 6180 6180 6180 0
389 20241205 124900 211289070 6180 6180 6180 6180 10
390 20241205 124800 211227270 6180 6180 6180 6180 20
391 20241205 124700 211103670 6180 6180 6180 6180 0
392 20241205 124600 211103670 6180 6180 6180 6180 0
393 20241205 124500 211103670 6180 6170 6180 6170 100
394 20241205 124400 210486170 6180 6200 6200 6180 207
395 20241205 124300 209206810 6200 6190 6200 6190 235
396 20241205 124200 207750850 6190 6190 6190 6190 0
397 20241205 124100 207750850 6190 6190 6190 6190 67
398 20241205 124000 207336120 6190 6190 6190 6190 100
399 20241205 123900 206717120 6190 6190 6190 6190 0
400 20241205 123800 206717120 6190 6190 6190 6190 116
401 20241205 123700 205999080 6190 6180 6190 6180 50
402 20241205 123600 205690070 6180 6180 6180 6180 101
403 20241205 123500 205065890 6180 6180 6180 6180 0
404 20241205 123400 205065890 6180 6180 6180 6180 0
405 20241205 123300 205065890 6180 6180 6180 6180 1
406 20241205 123200 205059710 6170 6170 6170 6170 1000
407 20241205 123100 198889710 6190 6190 6190 6190 22
408 20241205 123000 198753530 6190 6180 6190 6180 129
409 20241205 122900 197956020 6180 6180 6180 6180 201
410 20241205 122800 196713840 6180 6180 6180 6180 0
411 20241205 122700 196713840 6180 6180 6180 6180 606
412 20241205 122600 192968760 6190 6200 6200 6190 56
413 20241205 122500 192622110 6210 6210 6210 6210 0
414 20241205 122400 192622110 6210 6210 6210 6210 0
415 20241205 122300 192622110 6210 6200 6210 6200 100
416 20241205 122200 192001460 6190 6190 6190 6190 0
417 20241205 122100 192001460 6190 6190 6190 6190 31
418 20241205 122000 191809570 6190 6210 6210 6190 102
419 20241205 121900 191178160 6210 6200 6210 6200 2
420 20241205 121800 191165750 6200 6200 6200 6200 3
421 20241205 121700 191147150 6190 6190 6190 6190 0
422 20241205 121600 191147150 6190 6210 6210 6190 2
423 20241205 121500 191134750 6200 6200 6200 6200 0
424 20241205 121400 191134750 6200 6200 6200 6200 0
425 20241205 121300 191134750 6200 6200 6200 6200 3
426 20241205 121200 191116150 6210 6210 6210 6210 0
427 20241205 121100 191116150 6210 6210 6210 6210 0
428 20241205 121000 191116150 6210 6210 6210 6210 0
429 20241205 120900 191116150 6210 6210 6210 6210 0
430 20241205 120800 191116150 6210 6210 6210 6210 0
431 20241205 120700 191116150 6210 6210 6210 6210 0
432 20241205 120600 191116150 6210 6210 6210 6210 0
433 20241205 120500 191116150 6210 6210 6210 6210 0
434 20241205 120400 191116150 6210 6210 6210 6210 0
435 20241205 120300 191116150 6210 6210 6210 6210 0
436 20241205 120200 191116150 6210 6210 6210 6210 0
437 20241205 120100 191116150 6210 6210 6210 6210 0
438 20241205 120000 191116150 6210 6200 6210 6200 458
439 20241205 115900 188272710 6180 6180 6180 6180 0
440 20241205 115800 188272710 6180 6180 6180 6180 1
441 20241205 115700 188266530 6200 6200 6200 6200 203
442 20241205 115600 187007930 6170 6170 6170 6170 0
443 20241205 115500 187007930 6170 6190 6190 6170 15
444 20241205 115400 186915140 6200 6200 6200 6200 0
445 20241205 115300 186915140 6200 6200 6200 6200 0
446 20241205 115200 186915140 6200 6200 6200 6200 0
447 20241205 115100 186915140 6200 6200 6200 6200 0
448 20241205 115000 186915140 6200 6200 6200 6200 0
449 20241205 114900 186915140 6200 6200 6200 6200 1
450 20241205 114800 186908940 6200 6200 6200 6200 0
451 20241205 114700 186908940 6200 6200 6200 6200 9
452 20241205 114600 186853140 6210 6210 6210 6210 0
453 20241205 114500 186853140 6210 6210 6210 6210 2
454 20241205 114400 186840720 6210 6210 6210 6210 0
455 20241205 114300 186840720 6210 6210 6210 6210 0
456 20241205 114200 186840720 6210 6210 6210 6210 0
457 20241205 114100 186840720 6210 6210 6210 6210 98
458 20241205 114000 186232140 6210 6210 6210 6210 0
459 20241205 113900 186232140 6210 6210 6210 6210 0
460 20241205 113800 186232140 6210 6210 6210 6210 5
461 20241205 113700 186201090 6200 6200 6200 6200 23
462 20241205 113600 186058490 6200 6200 6200 6200 0
463 20241205 113500 186058490 6200 6200 6200 6200 0
464 20241205 113400 186058490 6200 6200 6200 6200 250
465 20241205 113300 184508490 6200 6200 6200 6200 52
466 20241205 113200 184186090 6200 6200 6210 6160 1366
467 20241205 113100 175721270 6200 6200 6200 6200 9
468 20241205 113000 175665470 6200 6200 6200 6200 0
469 20241205 112900 175665470 6200 6200 6200 6200 23
470 20241205 112800 175522870 6200 6200 6200 6200 45
471 20241205 112700 175243870 6200 6200 6200 6200 1
472 20241205 112600 175237670 6200 6200 6200 6200 97
473 20241205 112500 174636270 6200 6200 6200 6200 1
474 20241205 112400 174630070 6210 6200 6210 6190 15
475 20241205 112300 174537180 6200 6200 6200 6200 301
476 20241205 112200 172670980 6180 6180 6180 6180 0
477 20241205 112100 172670980 6180 6190 6190 6180 48
478 20241205 112000 172374240 6200 6180 6200 6180 3084
479 20241205 111900 153285240 6170 6170 6170 6170 0
480 20241205 111800 153285240 6170 6170 6170 6170 0
481 20241205 111700 153285240 6170 6170 6170 6170 12
482 20241205 111600 153211200 6170 6170 6170 6170 0
483 20241205 111500 153211200 6170 6160 6170 6160 607
484 20241205 111400 149471010 6170 6170 6170 6170 1
485 20241205 111300 149464840 6170 6170 6170 6170 0
486 20241205 111200 149464840 6170 6170 6170 6170 0
487 20241205 111100 149464840 6170 6170 6170 6170 103
488 20241205 111000 148829330 6170 6170 6170 6170 0
489 20241205 110900 148829330 6170 6170 6170 6170 1
490 20241205 110800 148823160 6160 6160 6160 6160 0
491 20241205 110700 148823160 6160 6160 6160 6160 117
492 20241205 110600 148102440 6180 6180 6180 6180 0
493 20241205 110500 148102440 6180 6180 6180 6180 0
494 20241205 110400 148102440 6180 6180 6180 6180 0
495 20241205 110300 148102440 6180 6180 6180 6180 0
496 20241205 110200 148102440 6180 6180 6180 6180 0
497 20241205 110100 148102440 6180 6180 6180 6180 0
498 20241205 110000 148102440 6180 6180 6180 6180 0
499 20241205 105900 148102440 6180 6180 6180 6180 0
500 20241205 105800 148102440 6180 6180 6180 6180 0
501 20241205 105700 148102440 6180 6180 6180 6180 0
502 20241205 105600 148102440 6180 6180 6180 6180 0
503 20241205 105500 148102440 6180 6180 6180 6180 0
504 20241205 105400 148102440 6180 6180 6180 6180 0
505 20241205 105300 148102440 6180 6180 6180 6180 0
506 20241205 105200 148102440 6180 6180 6180 6180 1
507 20241205 105100 148096260 6170 6170 6170 6170 101
508 20241205 105000 147473090 6170 6170 6170 6170 0
509 20241205 104900 147473090 6170 6170 6170 6170 1
510 20241205 104800 147466920 6170 6170 6170 6170 1
511 20241205 104700 147460750 6170 6170 6170 6170 0
512 20241205 104600 147460750 6170 6160 6180 6160 227
513 20241205 104500 146059410 6190 6190 6190 6190 68
514 20241205 104400 145638490 6190 6190 6190 6190 0
515 20241205 104300 145638490 6190 6190 6190 6190 0
516 20241205 104200 145638490 6190 6190 6190 6190 0
517 20241205 104100 145638490 6190 6190 6190 6190 0
518 20241205 104000 145638490 6190 6190 6190 6190 0
519 20241205 103900 145638490 6190 6190 6190 6190 0
520 20241205 103800 145638490 6190 6190 6190 6190 0
521 20241205 103700 145638490 6190 6190 6190 6190 0
522 20241205 103600 145638490 6190 6190 6190 6190 0
523 20241205 103500 145638490 6190 6190 6190 6190 0
524 20241205 103400 145638490 6190 6190 6190 6190 27
525 20241205 103300 145471360 6180 6180 6180 6180 0
526 20241205 103200 145471360 6180 6180 6180 6180 0
527 20241205 103100 145471360 6180 6180 6180 6180 46
528 20241205 103000 145187080 6170 6160 6170 6160 280
529 20241205 102900 143460600 6160 6160 6160 6160 0
530 20241205 102800 143460600 6160 6160 6160 6160 1
531 20241205 102700 143454440 6150 6150 6150 6150 0
532 20241205 102600 143454440 6150 6150 6150 6150 0
533 20241205 102500 143454440 6150 6150 6150 6150 0
534 20241205 102400 143454440 6150 6150 6150 6150 1
535 20241205 102300 143448290 6150 6150 6150 6150 0
536 20241205 102200 143448290 6150 6150 6150 6150 0
537 20241205 102100 143448290 6150 6150 6150 6150 141
538 20241205 102000 142581140 6150 6150 6150 6150 0
539 20241205 101900 142581140 6150 6150 6150 6150 1040
540 20241205 101800 136185140 6150 6150 6150 6150 401
541 20241205 101700 133718990 6150 6140 6150 6140 1301
542 20241205 101600 125728540 6130 6130 6130 6130 0
543 20241205 101500 125728540 6130 6130 6130 6130 28
544 20241205 101400 125556900 6140 6140 6140 6140 200
545 20241205 101300 124328900 6140 6140 6140 6140 0
546 20241205 101200 124328900 6140 6140 6140 6140 0
547 20241205 101100 124328900 6140 6140 6140 6140 15
548 20241205 101000 124236800 6150 6150 6150 6150 51
549 20241205 100900 123923150 6170 6170 6170 6170 0
550 20241205 100800 123923150 6170 6170 6170 6170 0
551 20241205 100700 123923150 6170 6170 6170 6170 2
552 20241205 100600 123910810 6150 6160 6160 6150 20
553 20241205 100500 123787790 6170 6150 6170 6150 1878
554 20241205 100400 112237570 6150 6150 6150 6150 6
555 20241205 100300 112200670 6150 6150 6150 6150 0
556 20241205 100200 112200670 6150 6150 6150 6150 0
557 20241205 100100 112200670 6150 6160 6160 6150 196
558 20241205 100000 110994290 6170 6170 6170 6170 14
559 20241205 095900 110907910 6180 6180 6180 6180 0
560 20241205 095800 110907910 6180 6180 6180 6180 10
561 20241205 095700 110846110 6180 6180 6180 6180 0
562 20241205 095600 110846110 6180 6180 6180 6180 2
563 20241205 095500 110833750 6170 6170 6170 6170 0
564 20241205 095400 110833750 6170 6170 6170 6170 0
565 20241205 095300 110833750 6170 6170 6170 6170 33
566 20241205 095200 110630140 6170 6170 6170 6170 200
567 20241205 095100 109396140 6170 6170 6170 6170 27
568 20241205 095000 109229550 6180 6180 6180 6180 2
569 20241205 094900 109217190 6180 6180 6180 6180 0
570 20241205 094800 109217190 6180 6180 6180 6180 0
571 20241205 094700 109217190 6180 6180 6180 6180 0
572 20241205 094600 109217190 6180 6190 6190 6180 169
573 20241205 094500 108172370 6210 6210 6210 6210 0
574 20241205 094400 108172370 6210 6190 6210 6190 1323
575 20241205 094300 99965340 6190 6180 6190 6180 261
576 20241205 094200 98350050 6180 6180 6180 6180 0
577 20241205 094100 98350050 6180 6150 6180 6150 185
578 20241205 094000 97207100 6130 6130 6130 6130 216
579 20241205 093900 95883020 6140 6140 6140 6140 0
580 20241205 093800 95883020 6140 6140 6140 6140 14
581 20241205 093700 95797060 6120 6140 6140 6120 2245
582 20241205 093600 82057520 6140 6140 6140 6140 2
583 20241205 093500 82045240 6110 6110 6110 6110 0
584 20241205 093400 82045240 6110 6110 6110 6110 0
585 20241205 093300 82045240 6110 6110 6110 6110 0
586 20241205 093200 82045240 6110 6110 6110 6110 148
587 20241205 093100 81140960 6140 6130 6140 6130 136
588 20241205 093000 80306980 6130 6130 6130 6130 18
589 20241205 092900 80196640 6130 6120 6130 6120 357
590 20241205 092800 78011400 6120 6120 6120 6120 5
591 20241205 092700 77980800 6120 6120 6120 6110 131
592 20241205 092600 77179680 6120 6120 6120 6120 103
593 20241205 092500 76549320 6120 6110 6120 6110 103
594 20241205 092400 75918990 6100 6100 6100 6100 0
595 20241205 092300 75918990 6100 6100 6100 6100 95
596 20241205 092200 75339490 6100 6100 6100 6100 1
597 20241205 092100 75333390 6090 6120 6120 6090 3286
598 20241205 092000 55282760 6120 6130 6130 6120 70
599 20241205 091900 54853860 6120 6140 6150 6120 2713
600 20241205 091800 38232350 6140 6140 6140 6140 0
601 20241205 091700 38232350 6140 6150 6150 6140 181
602 20241205 091600 37120410 6150 6150 6150 6150 1
603 20241205 091500 37114260 6150 6160 6160 6150 694
604 20241205 091400 32845880 6160 6160 6200 6160 362
605 20241205 091300 30609600 6160 6190 6190 6160 2117
606 20241205 091200 17537880 6190 6190 6190 6190 0
607 20241205 091100 17537880 6190 6200 6200 6190 406
608 20241205 091000 15021660 6200 6200 6200 6200 0
609 20241205 090900 15021660 6200 6200 6200 6200 400
610 20241205 090800 12541660 6180 6180 6180 6180 0
611 20241205 090700 12541660 6180 6180 6180 6180 0
612 20241205 090600 12541660 6180 6180 6180 6170 671
613 20241205 090500 8396410 6190 6190 6200 6190 248
614 20241205 090400 6860810 6200 6240 6240 6190 923
615 20241205 090300 1138250 6250 6250 6250 6250 0
616 20241205 090200 1138250 6250 6250 6250 6250 0
617 20241205 090100 1138250 6250 6250 6250 6250 52
618 20241205 090000 813250 6200 6260 6260 6200 130