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

620
033920/min/candle-20241205.csv Normal file
View File

@@ -0,0 +1,620 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241205,191800,447995160,6160,6160,6160,6160,12739
20241205,191700,447995160,6160,6160,6160,6160,0
20241205,191600,447995160,6160,6160,6160,6160,0
20241205,191500,447995160,6160,6160,6160,6160,0
20241205,191400,447995160,6160,6160,6160,6160,0
20241205,191300,447995160,6160,6160,6160,6160,0
20241205,191200,447995160,6160,6160,6160,6160,0
20241205,191100,447995160,6160,6160,6160,6160,0
20241205,191000,447995160,6160,6160,6160,6160,0
20241205,190900,447995160,6160,6160,6160,6160,0
20241205,190800,447995160,6160,6160,6160,6160,0
20241205,190700,447995160,6160,6160,6160,6160,0
20241205,190600,447995160,6160,6160,6160,6160,0
20241205,190500,447995160,6160,6160,6160,6160,0
20241205,190400,447995160,6160,6160,6160,6160,0
20241205,190300,447995160,6160,6160,6160,6160,0
20241205,190200,447995160,6160,6160,6160,6160,0
20241205,190100,447995160,6160,6160,6160,6160,0
20241205,190000,447995160,6160,6160,6160,6160,0
20241205,185900,447995160,6160,6160,6160,6160,0
20241205,185800,447995160,6160,6160,6160,6160,0
20241205,185700,447995160,6160,6160,6160,6160,0
20241205,185600,447995160,6160,6160,6160,6160,0
20241205,185500,447995160,6160,6160,6160,6160,0
20241205,185400,447995160,6160,6160,6160,6160,0
20241205,185300,447995160,6160,6160,6160,6160,0
20241205,185200,447995160,6160,6160,6160,6160,0
20241205,185100,447995160,6160,6160,6160,6160,0
20241205,185000,447995160,6160,6160,6160,6160,0
20241205,184900,447995160,6160,6160,6160,6160,0
20241205,184800,447995160,6160,6160,6160,6160,12739
20241205,184700,447995160,6160,6160,6160,6160,0
20241205,184600,447995160,6160,6160,6160,6160,0
20241205,184500,447995160,6160,6160,6160,6160,0
20241205,184400,447995160,6160,6160,6160,6160,0
20241205,184300,447995160,6160,6160,6160,6160,0
20241205,184200,447995160,6160,6160,6160,6160,0
20241205,184100,447995160,6160,6160,6160,6160,0
20241205,184000,447995160,6160,6160,6160,6160,0
20241205,183900,447995160,6160,6160,6160,6160,0
20241205,183800,447995160,6160,6160,6160,6160,0
20241205,183700,447995160,6160,6160,6160,6160,0
20241205,183600,447995160,6160,6160,6160,6160,0
20241205,183500,447995160,6160,6160,6160,6160,0
20241205,183400,447995160,6160,6160,6160,6160,0
20241205,183300,447995160,6160,6160,6160,6160,0
20241205,183200,447995160,6160,6160,6160,6160,0
20241205,183100,447995160,6160,6160,6160,6160,0
20241205,183000,447995160,6160,6160,6160,6160,0
20241205,182900,447995160,6160,6160,6160,6160,0
20241205,182800,447995160,6160,6160,6160,6160,0
20241205,182700,447995160,6160,6160,6160,6160,0
20241205,182600,447995160,6160,6160,6160,6160,0
20241205,182500,447995160,6160,6160,6160,6160,0
20241205,182400,447995160,6160,6160,6160,6160,0
20241205,182300,447995160,6160,6160,6160,6160,0
20241205,182200,447995160,6160,6160,6160,6160,0
20241205,182100,447995160,6160,6160,6160,6160,0
20241205,182000,447995160,6160,6160,6160,6160,0
20241205,181900,447995160,6160,6160,6160,6160,0
20241205,181800,447995160,6160,6160,6160,6160,12739
20241205,181700,447995160,6160,6160,6160,6160,0
20241205,181600,447995160,6160,6160,6160,6160,0
20241205,181500,447995160,6160,6160,6160,6160,0
20241205,181400,447995160,6160,6160,6160,6160,0
20241205,181300,447995160,6160,6160,6160,6160,0
20241205,181200,447995160,6160,6160,6160,6160,0
20241205,181100,447995160,6160,6160,6160,6160,0
20241205,181000,447995160,6160,6160,6160,6160,0
20241205,180900,447995160,6160,6160,6160,6160,0
20241205,180800,447995160,6160,6160,6160,6160,0
20241205,180700,447995160,6160,6160,6160,6160,0
20241205,180600,447995160,6160,6160,6160,6160,0
20241205,180500,447995160,6160,6160,6160,6160,0
20241205,180400,447995160,6160,6160,6160,6160,0
20241205,180300,447995160,6160,6160,6160,6160,0
20241205,180200,447995160,6160,6160,6160,6160,0
20241205,180100,447995160,6160,6160,6160,6160,0
20241205,180000,447995160,6160,6160,6160,6160,0
20241205,175900,447995160,6160,6160,6160,6160,0
20241205,175800,447995160,6160,6160,6160,6160,0
20241205,175700,447995160,6160,6160,6160,6160,0
20241205,175600,447995160,6160,6160,6160,6160,0
20241205,175500,447995160,6160,6160,6160,6160,0
20241205,175400,447995160,6160,6160,6160,6160,0
20241205,175300,447995160,6160,6160,6160,6160,0
20241205,175200,447995160,6160,6160,6160,6160,0
20241205,175100,447995160,6160,6160,6160,6160,0
20241205,175000,447995160,6160,6160,6160,6160,0
20241205,174900,447995160,6160,6160,6160,6160,0
20241205,174800,447995160,6160,6160,6160,6160,12739
20241205,174700,447995160,6160,6160,6160,6160,0
20241205,174600,447995160,6160,6160,6160,6160,0
20241205,174500,447995160,6160,6160,6160,6160,0
20241205,174400,447995160,6160,6160,6160,6160,0
20241205,174300,447995160,6160,6160,6160,6160,0
20241205,174200,447995160,6160,6160,6160,6160,0
20241205,174100,447995160,6160,6160,6160,6160,0
20241205,174000,447995160,6160,6160,6160,6160,0
20241205,173900,447995160,6160,6160,6160,6160,0
20241205,173800,447995160,6160,6160,6160,6160,0
20241205,173700,447995160,6160,6160,6160,6160,0
20241205,173600,447995160,6160,6160,6160,6160,0
20241205,173500,447995160,6160,6160,6160,6160,0
20241205,173400,447995160,6160,6160,6160,6160,0
20241205,173300,447995160,6160,6160,6160,6160,0
20241205,173200,447995160,6160,6160,6160,6160,0
20241205,173100,447995160,6160,6160,6160,6160,0
20241205,173000,447995160,6160,6160,6160,6160,0
20241205,172900,447995160,6160,6160,6160,6160,0
20241205,172800,447995160,6160,6160,6160,6160,0
20241205,172700,447995160,6160,6160,6160,6160,0
20241205,172600,447995160,6160,6160,6160,6160,0
20241205,172500,447995160,6160,6160,6160,6160,0
20241205,172400,447995160,6160,6160,6160,6160,0
20241205,172300,447995160,6160,6160,6160,6160,0
20241205,172200,447995160,6160,6160,6160,6160,0
20241205,172100,447995160,6160,6160,6160,6160,0
20241205,172000,447995160,6160,6160,6160,6160,0
20241205,171900,447995160,6160,6160,6160,6160,0
20241205,171800,447995160,6160,6160,6160,6160,12739
20241205,171700,447995160,6160,6160,6160,6160,0
20241205,171600,447995160,6160,6160,6160,6160,0
20241205,171500,447995160,6160,6160,6160,6160,0
20241205,171400,447995160,6160,6160,6160,6160,0
20241205,171300,447995160,6160,6160,6160,6160,0
20241205,171200,447995160,6160,6160,6160,6160,0
20241205,171100,447995160,6160,6160,6160,6160,0
20241205,171000,447995160,6160,6160,6160,6160,0
20241205,170900,447995160,6160,6160,6160,6160,0
20241205,170800,447995160,6160,6160,6160,6160,0
20241205,170700,447995160,6160,6160,6160,6160,0
20241205,170600,447995160,6160,6160,6160,6160,0
20241205,170500,447995160,6160,6160,6160,6160,0
20241205,170400,447995160,6160,6160,6160,6160,0
20241205,170300,447995160,6160,6160,6160,6160,0
20241205,170200,447995160,6160,6160,6160,6160,0
20241205,170100,447995160,6160,6160,6160,6160,0
20241205,170000,447995160,6160,6160,6160,6160,0
20241205,165900,447995160,6160,6160,6160,6160,0
20241205,165800,447995160,6160,6160,6160,6160,0
20241205,165700,447995160,6160,6160,6160,6160,0
20241205,165600,447995160,6160,6160,6160,6160,0
20241205,165500,447995160,6160,6160,6160,6160,0
20241205,165400,447995160,6160,6160,6160,6160,0
20241205,165300,447995160,6160,6160,6160,6160,0
20241205,165200,447995160,6160,6160,6160,6160,0
20241205,165100,447995160,6160,6160,6160,6160,0
20241205,165000,447995160,6160,6160,6160,6160,0
20241205,164900,447995160,6160,6160,6160,6160,0
20241205,164800,447995160,6160,6160,6160,6160,12739
20241205,164700,447995160,6160,6160,6160,6160,0
20241205,164600,447995160,6160,6160,6160,6160,0
20241205,164500,447995160,6160,6160,6160,6160,0
20241205,164400,447995160,6160,6160,6160,6160,0
20241205,164300,447995160,6160,6160,6160,6160,0
20241205,164200,447995160,6160,6160,6160,6160,0
20241205,164100,447995160,6160,6160,6160,6160,0
20241205,164000,447995160,6160,6160,6160,6160,0
20241205,163900,447995160,6160,6160,6160,6160,0
20241205,163800,447995160,6160,6160,6160,6160,0
20241205,163700,447995160,6160,6160,6160,6160,0
20241205,163600,447995160,6160,6160,6160,6160,0
20241205,163500,447995160,6160,6160,6160,6160,0
20241205,163400,447995160,6160,6160,6160,6160,0
20241205,163300,447995160,6160,6160,6160,6160,0
20241205,163200,447995160,6160,6160,6160,6160,0
20241205,163100,447995160,6160,6160,6160,6160,0
20241205,163000,447995160,6160,6160,6160,6160,0
20241205,162900,447995160,6160,6160,6160,6160,0
20241205,162800,447995160,6160,6160,6160,6160,0
20241205,162700,447995160,6160,6160,6160,6160,0
20241205,162600,447995160,6160,6160,6160,6160,0
20241205,162500,447995160,6160,6160,6160,6160,0
20241205,162400,447995160,6160,6160,6160,6160,0
20241205,162300,447995160,6160,6160,6160,6160,0
20241205,162200,447995160,6160,6160,6160,6160,0
20241205,162100,447995160,6160,6160,6160,6160,0
20241205,162000,447995160,6160,6160,6160,6160,0
20241205,161900,447995160,6160,6160,6160,6160,0
20241205,161800,447995160,6160,6160,6160,6160,12739
20241205,161700,447995160,6160,6160,6160,6160,0
20241205,161600,447995160,6160,6160,6160,6160,0
20241205,161500,447995160,6160,6160,6160,6160,0
20241205,161400,447995160,6160,6160,6160,6160,0
20241205,161300,447995160,6160,6160,6160,6160,0
20241205,161200,447995160,6160,6160,6160,6160,0
20241205,161100,447995160,6160,6160,6160,6160,0
20241205,161000,447995160,6160,6160,6160,6160,0
20241205,160900,447995160,6160,6160,6160,6160,0
20241205,160800,447995160,6160,6160,6160,6160,0
20241205,160700,447995160,6160,6160,6160,6160,0
20241205,160600,447995160,6160,6160,6160,6160,0
20241205,160500,447995160,6160,6160,6160,6160,0
20241205,160400,447995160,6160,6160,6160,6160,0
20241205,160300,447995160,6160,6160,6160,6160,0
20241205,160200,447995160,6160,6160,6160,6160,0
20241205,160100,447995160,6160,6160,6160,6160,0
20241205,160000,447995160,6160,6160,6160,6160,0
20241205,155900,447995160,6160,6160,6160,6160,0
20241205,155800,447995160,6160,6160,6160,6160,0
20241205,155700,447995160,6160,6160,6160,6160,0
20241205,155600,447995160,6160,6160,6160,6160,0
20241205,155500,447995160,6160,6160,6160,6160,0
20241205,155400,447995160,6160,6160,6160,6160,0
20241205,155300,447995160,6160,6160,6160,6160,0
20241205,155200,447995160,6160,6160,6160,6160,0
20241205,155100,447995160,6160,6160,6160,6160,0
20241205,155000,447995160,6160,6160,6160,6160,0
20241205,154900,447995160,6160,6160,6160,6160,0
20241205,154800,447995160,6160,6160,6160,6160,12739
20241205,154700,447995160,6160,6160,6160,6160,0
20241205,154600,447995160,6160,6160,6160,6160,0
20241205,154500,447995160,6160,6160,6160,6160,0
20241205,154400,447995160,6160,6160,6160,6160,0
20241205,154300,447995160,6160,6160,6160,6160,0
20241205,154200,447995160,6160,6160,6160,6160,0
20241205,154100,447995160,6160,6160,6160,6160,0
20241205,154000,447995160,6160,6160,6160,6160,0
20241205,153900,447995160,6160,6160,6160,6160,0
20241205,153800,447995160,6160,6160,6160,6160,0
20241205,153700,447995160,6160,6160,6160,6160,0
20241205,153600,447995160,6160,6160,6160,6160,0
20241205,153500,447995160,6160,6160,6160,6160,0
20241205,153400,447995160,6160,6160,6160,6160,0
20241205,153300,447995160,6160,6160,6160,6160,0
20241205,153200,447995160,6160,6160,6160,6160,0
20241205,153100,447995160,6160,6160,6160,6160,0
20241205,153000,447995160,6160,6160,6160,6160,12739
20241205,152900,369522920,6260,6260,6260,6260,0
20241205,152800,369522920,6260,6260,6260,6260,0
20241205,152700,369522920,6260,6260,6260,6260,0
20241205,152600,369522920,6260,6260,6260,6260,0
20241205,152500,369522920,6260,6260,6260,6260,0
20241205,152400,369522920,6260,6260,6260,6260,0
20241205,152300,369522920,6260,6260,6260,6260,0
20241205,152200,369522920,6260,6260,6260,6260,0
20241205,152100,369522920,6260,6260,6260,6260,0
20241205,152000,369522920,6260,6260,6260,6260,0
20241205,151900,369522920,6260,6260,6260,6260,65
20241205,151800,369116020,6260,6250,6260,6250,38
20241205,151700,368878270,6250,6250,6250,6250,11
20241205,151600,368809520,6240,6250,6250,6240,155
20241205,151500,367840820,6240,6240,6240,6240,80
20241205,151400,367341620,6240,6240,6240,6240,220
20241205,151300,365968820,6250,6260,6260,6250,368
20241205,151200,363667040,6260,6260,6260,6260,100
20241205,151100,363041040,6270,6270,6270,6270,500
20241205,151000,359906040,6270,6270,6270,6270,0
20241205,150900,359906040,6270,6270,6270,6270,0
20241205,150800,359906040,6270,6270,6270,6270,0
20241205,150700,359906040,6270,6270,6270,6270,0
20241205,150600,359906040,6270,6270,6270,6270,1
20241205,150500,359899770,6260,6260,6260,6260,0
20241205,150400,359899770,6260,6260,6260,6260,0
20241205,150300,359899770,6260,6260,6260,6260,0
20241205,150200,359899770,6260,6260,6260,6260,157
20241205,150100,358916950,6270,6270,6270,6270,2
20241205,150000,358904410,6270,6270,6270,6260,21
20241205,145900,358772750,6270,6270,6270,6270,1
20241205,145800,358766480,6270,6270,6270,6270,10
20241205,145700,358703780,6260,6270,6270,6260,112
20241205,145600,358002540,6270,6270,6270,6270,16
20241205,145500,357902220,6270,6270,6270,6270,10
20241205,145400,357839520,6270,6270,6270,6270,0
20241205,145300,357839520,6270,6270,6270,6270,50
20241205,145200,357526020,6270,6260,6270,6260,41
20241205,145100,357269350,6260,6250,6260,6230,2180
20241205,145000,343671250,6250,6270,6270,6250,2341
20241205,144900,329022530,6270,6280,6280,6270,406
20241205,144800,326476900,6270,6270,6270,6270,110
20241205,144700,325787200,6260,6290,6290,6260,313
20241205,144600,323824470,6270,6280,6280,6270,532
20241205,144500,320486560,6290,6280,6290,6280,11
20241205,144400,320417380,6280,6280,6280,6280,721
20241205,144300,315889500,6290,6290,6290,6290,15
20241205,144200,315795150,6300,6290,6300,6290,864
20241205,144100,310360490,6300,6300,6300,6300,103
20241205,144000,309711590,6300,6300,6300,6300,10
20241205,143900,309648590,6300,6300,6300,6300,0
20241205,143800,309648590,6300,6300,6300,6300,10
20241205,143700,309585590,6300,6300,6300,6300,10
20241205,143600,309522590,6300,6300,6300,6300,0
20241205,143500,309522590,6300,6300,6300,6300,15
20241205,143400,309428090,6300,6300,6300,6300,10
20241205,143300,309365090,6290,6290,6290,6290,154
20241205,143200,308396430,6300,6290,6300,6290,156
20241205,143100,307415090,6300,6300,6300,6300,6
20241205,143000,307377290,6300,6300,6300,6300,61
20241205,142900,306992990,6300,6300,6300,6300,10
20241205,142800,306929990,6300,6300,6300,6300,0
20241205,142700,306929990,6300,6300,6300,6300,11
20241205,142600,306860690,6300,6300,6300,6300,180
20241205,142500,305726690,6300,6300,6300,6300,0
20241205,142400,305726690,6300,6300,6300,6300,16
20241205,142300,305625890,6300,6300,6300,6300,0
20241205,142200,305625890,6300,6300,6300,6300,15
20241205,142100,305531390,6300,6320,6320,6300,351
20241205,142000,303319890,6300,6300,6300,6300,1
20241205,141900,303313590,6320,6320,6320,6320,10
20241205,141800,303250390,6310,6310,6310,6310,208
20241205,141700,301937910,6330,6330,6330,6330,10
20241205,141600,301874610,6330,6330,6330,6330,10
20241205,141500,301811310,6330,6330,6330,6330,0
20241205,141400,301811310,6330,6330,6330,6330,10
20241205,141300,301748010,6310,6330,6330,6310,59
20241205,141200,301375520,6330,6330,6330,6330,4
20241205,141100,301350200,6330,6330,6330,6330,10
20241205,141000,301286900,6330,6330,6330,6330,0
20241205,140900,301286900,6330,6330,6330,6330,10
20241205,140800,301223600,6330,6330,6330,6330,10
20241205,140700,301160300,6310,6310,6310,6310,0
20241205,140600,301160300,6310,6330,6330,6310,610
20241205,140500,297311000,6310,6310,6310,6310,23
20241205,140400,297165870,6330,6330,6330,6330,10
20241205,140300,297102570,6330,6330,6330,6330,10
20241205,140200,297039270,6330,6330,6330,6330,0
20241205,140100,297039270,6330,6330,6330,6330,10
20241205,140000,296975970,6320,6330,6330,6320,335
20241205,135900,294856690,6330,6330,6330,6330,0
20241205,135800,294856690,6330,6330,6330,6330,10
20241205,135700,294793390,6330,6330,6330,6330,0
20241205,135600,294793390,6330,6330,6330,6330,10
20241205,135500,294730090,6330,6330,6330,6330,10
20241205,135400,294666790,6330,6330,6330,6330,50
20241205,135300,294350290,6330,6330,6330,6330,10
20241205,135200,294286990,6330,6330,6330,6330,10
20241205,135100,294223690,6340,6340,6340,6340,7535
20241205,135000,246451790,6340,6320,6350,6320,3253
20241205,134900,225851010,6320,6320,6320,6320,0
20241205,134800,225851010,6320,6320,6320,6320,10
20241205,134700,225787810,6320,6320,6320,6320,10
20241205,134600,225724610,6320,6320,6320,6320,0
20241205,134500,225724610,6320,6320,6320,6320,10
20241205,134400,225661410,6320,6320,6320,6320,3
20241205,134300,225642450,6320,6320,6320,6320,10
20241205,134200,225579250,6320,6320,6320,6320,10
20241205,134100,225516050,6320,6320,6320,6320,0
20241205,134000,225516050,6320,6320,6320,6320,11
20241205,133900,225446530,6310,6320,6320,6310,12
20241205,133800,225370710,6310,6310,6310,6310,0
20241205,133700,225370710,6310,6300,6320,6300,17
20241205,133600,225263360,6320,6320,6320,6320,0
20241205,133500,225263360,6320,6320,6320,6320,10
20241205,133400,225200160,6310,6320,6340,6310,8286
20241205,133300,172839030,6340,6340,6340,6340,0
20241205,133200,172839030,6340,6330,6340,6330,131
20241205,133100,172009700,6340,6340,6340,6340,0
20241205,133000,172009700,6340,6340,6340,6340,10
20241205,132900,171946300,6340,6340,6340,6340,43
20241205,132800,171673680,6340,6340,6340,6340,0
20241205,132700,171673680,6340,6340,6340,6340,27
20241205,132600,171502500,6340,6340,6340,6340,10
20241205,132500,171439100,6340,6340,6340,6340,0
20241205,132400,171439100,6340,6340,6340,6340,10
20241205,132300,171375700,6340,6340,6340,6340,1
20241205,132200,171369360,6340,6340,6340,6340,10
20241205,132100,171305960,6340,6340,6340,6340,10
20241205,132000,171242560,6340,6340,6340,6340,10
20241205,131900,171179160,6340,6340,6340,6340,10
20241205,131800,171115760,6340,6340,6340,6340,10
20241205,131700,171052360,6340,6340,6340,6340,0
20241205,131600,171052360,6340,6340,6340,6340,10
20241205,131500,170988960,6340,6340,6340,6340,6
20241205,131400,170950920,6340,6340,6340,6340,10
20241205,131300,170887520,6340,6340,6340,6340,10
20241205,131200,170824120,6340,6340,6340,6340,0
20241205,131100,170824120,6340,6340,6340,6340,11
20241205,131000,170754380,6330,6330,6330,6330,190
20241205,130900,169551680,6340,6340,6340,6340,10
20241205,130800,169488280,6340,6340,6340,6340,10
20241205,130700,169424880,6340,6340,6340,6340,0
20241205,130600,169424880,6340,6340,6340,6340,110
20241205,130500,168727480,6340,6340,6340,6340,10
20241205,130400,168664080,6340,6340,6340,6340,5
20241205,130300,168632380,6340,6340,6340,6340,10
20241205,130200,168568980,6340,6340,6340,6340,0
20241205,130100,168568980,6340,6340,6340,6340,10
20241205,130000,168505580,6340,6340,6340,6340,10
20241205,125900,168442180,6340,6340,6340,6340,0
20241205,125800,168442180,6340,6340,6340,6340,11
20241205,125700,168372440,6340,6340,6340,6340,0
20241205,125600,168372440,6340,6330,6340,6330,60
20241205,125500,167992540,6340,6340,6340,6340,10
20241205,125400,167929140,6340,6340,6340,6340,0
20241205,125300,167929140,6340,6340,6340,6340,12
20241205,125200,167853060,6340,6340,6340,6340,10
20241205,125100,167789660,6320,6330,6330,6320,400
20241205,125000,165259480,6340,6340,6340,6340,10
20241205,124900,165196080,6340,6340,6340,6340,0
20241205,124800,165196080,6340,6340,6340,6340,13
20241205,124700,165113660,6340,6330,6340,6330,182
20241205,124600,163961500,6340,6340,6340,6340,0
20241205,124500,163961500,6340,6340,6340,6340,10
20241205,124400,163898100,6340,6340,6340,6340,10
20241205,124300,163834700,6340,6340,6340,6340,2
20241205,124200,163822020,6340,6340,6340,6340,10
20241205,124100,163758620,6340,6340,6340,6340,0
20241205,124000,163758620,6340,6340,6340,6340,10
20241205,123900,163695220,6340,6340,6340,6340,11
20241205,123800,163625480,6340,6340,6340,6340,0
20241205,123700,163625480,6340,6340,6340,6340,18
20241205,123600,163511360,6340,6340,6340,6340,0
20241205,123500,163511360,6340,6330,6340,6330,89
20241205,123400,162947890,6340,6340,6340,6340,12
20241205,123300,162871810,6340,6340,6340,6340,0
20241205,123200,162871810,6340,6340,6340,6340,10
20241205,123100,162808410,6320,6340,6340,6320,16
20241205,123000,162707080,6340,6340,6340,6340,0
20241205,122900,162707080,6340,6340,6340,6340,11
20241205,122800,162637340,6340,6340,6340,6340,0
20241205,122700,162637340,6340,6340,6340,6340,134
20241205,122600,161787780,6340,6340,6340,6340,10
20241205,122500,161724380,6320,6320,6320,6320,779
20241205,122400,156801100,6340,6340,6340,6340,12
20241205,122300,156725020,6340,6340,6340,6340,0
20241205,122200,156725020,6340,6340,6340,6340,20
20241205,122100,156598220,6320,6340,6340,6320,42
20241205,122000,156332580,6340,6340,6340,6340,0
20241205,121900,156332580,6340,6340,6340,6340,11
20241205,121800,156262840,6340,6340,6340,6340,10
20241205,121700,156199440,6330,6330,6330,6330,1
20241205,121600,156193110,6330,6330,6330,6330,10
20241205,121500,156129810,6330,6330,6330,6330,1
20241205,121400,156123480,6330,6330,6330,6330,12
20241205,121300,156047520,6330,6330,6330,6330,97
20241205,121200,155433510,6330,6330,6330,6330,2
20241205,121100,155420850,6320,6300,6320,6300,1668
20241205,121000,144885440,6300,6300,6300,6300,10
20241205,120900,144822440,6300,6300,6300,6300,1
20241205,120800,144816140,6300,6300,6300,6300,30
20241205,120700,144627140,6300,6300,6300,6300,0
20241205,120600,144627140,6300,6300,6300,6300,10
20241205,120500,144564140,6300,6300,6300,6300,10
20241205,120400,144501140,6300,6300,6300,6300,2
20241205,120300,144488540,6310,6300,6310,6290,1010
20241205,120200,138129290,6300,6310,6310,6300,220
20241205,120100,136743090,6310,6310,6310,6310,10
20241205,120000,136679990,6310,6310,6310,6310,11
20241205,115900,136610580,6300,6300,6300,6300,614
20241205,115800,132742380,6300,6310,6310,6300,1032
20241205,115700,126240680,6300,6310,6310,6300,11
20241205,115600,126171280,6300,6300,6300,6300,0
20241205,115500,126171280,6300,6320,6320,6300,419
20241205,115400,123531340,6320,6320,6320,6320,0
20241205,115300,123531340,6320,6320,6320,6320,10
20241205,115200,123468140,6320,6320,6320,6320,10
20241205,115100,123404940,6310,6310,6310,6310,219
20241205,115000,122023050,6320,6320,6320,6320,11
20241205,114900,121953530,6320,6320,6320,6320,0
20241205,114800,121953530,6320,6320,6320,6320,10
20241205,114700,121890330,6320,6320,6320,6320,10
20241205,114600,121827130,6320,6320,6320,6320,0
20241205,114500,121827130,6320,6320,6320,6320,12
20241205,114400,121751290,6320,6320,6320,6320,13
20241205,114300,121669130,6320,6320,6320,6320,0
20241205,114200,121669130,6320,6320,6320,6320,15
20241205,114100,121574330,6320,6320,6320,6320,0
20241205,114000,121574330,6320,6320,6320,6320,11
20241205,113900,121504810,6320,6320,6320,6320,10
20241205,113800,121441610,6320,6320,6320,6320,0
20241205,113700,121441610,6320,6320,6320,6320,10
20241205,113600,121378410,6320,6320,6320,6320,11
20241205,113500,121308890,6320,6320,6320,6320,3
20241205,113400,121289930,6320,6320,6320,6320,21
20241205,113300,121157210,6310,6310,6310,6310,62
20241205,113200,120765990,6320,6320,6320,6320,10
20241205,113100,120702790,6320,6320,6320,6320,10
20241205,113000,120639590,6320,6320,6320,6320,1
20241205,112900,120633270,6320,6320,6320,6320,10
20241205,112800,120570070,6320,6320,6320,6320,0
20241205,112700,120570070,6320,6320,6320,6320,10
20241205,112600,120506870,6320,6320,6320,6320,12
20241205,112500,120431030,6320,6320,6320,6320,0
20241205,112400,120431030,6320,6320,6320,6320,10
20241205,112300,120367830,6320,6320,6320,6320,10
20241205,112200,120304630,6320,6320,6320,6320,0
20241205,112100,120304630,6320,6320,6320,6320,11
20241205,112000,120235110,6320,6320,6320,6320,0
20241205,111900,120235110,6320,6320,6320,6320,10
20241205,111800,120171910,6320,6320,6320,6320,10
20241205,111700,120108710,6320,6320,6320,6320,0
20241205,111600,120108710,6320,6320,6320,6320,13
20241205,111500,120026550,6310,6310,6310,6310,43
20241205,111400,119755220,6310,6310,6310,6310,10
20241205,111300,119692120,6310,6310,6310,6310,10
20241205,111200,119629020,6310,6310,6310,6310,0
20241205,111100,119629020,6310,6310,6310,6310,11
20241205,111000,119559610,6310,6310,6310,6310,10
20241205,110900,119496510,6310,6310,6310,6310,1
20241205,110800,119490200,6310,6310,6310,6310,60
20241205,110700,119111600,6310,6310,6310,6310,1
20241205,110600,119105290,6310,6310,6310,6310,170
20241205,110500,118032590,6320,6320,6320,6320,10
20241205,110400,117969390,6320,6320,6320,6320,0
20241205,110300,117969390,6320,6310,6320,6300,1826
20241205,110200,106464060,6310,6330,6330,6310,19
20241205,110100,106343970,6330,6330,6330,6310,1448
20241205,110000,97197070,6340,6340,6340,6340,10
20241205,105900,97133670,6340,6340,6340,6340,0
20241205,105800,97133670,6340,6340,6340,6340,10
20241205,105700,97070270,6340,6340,6340,6340,10
20241205,105600,97006870,6340,6340,6340,6340,2
20241205,105500,96994190,6340,6340,6340,6340,10
20241205,105400,96930790,6340,6340,6340,6340,0
20241205,105300,96930790,6340,6340,6340,6340,10
20241205,105200,96867390,6340,6340,6340,6340,10
20241205,105100,96803990,6340,6340,6340,6340,1
20241205,105000,96797650,6340,6340,6340,6340,10
20241205,104900,96734250,6340,6340,6340,6340,10
20241205,104800,96670850,6340,6340,6340,6340,0
20241205,104700,96670850,6340,6340,6340,6340,182
20241205,104600,95516970,6340,6340,6340,6340,0
20241205,104500,95516970,6340,6340,6340,6340,10
20241205,104400,95453570,6340,6340,6340,6340,10
20241205,104300,95390170,6340,6340,6340,6340,0
20241205,104200,95390170,6340,6330,6340,6320,881
20241205,104100,89821980,6340,6340,6340,6340,0
20241205,104000,89821980,6340,6340,6340,6340,10
20241205,103900,89758580,6340,6340,6340,6340,10
20241205,103800,89695180,6340,6340,6340,6340,0
20241205,103700,89695180,6340,6340,6340,6340,13
20241205,103600,89612760,6340,6340,6340,6340,22
20241205,103500,89473280,6340,6340,6340,6340,0
20241205,103400,89473280,6340,6340,6340,6340,10
20241205,103300,89409880,6340,6340,6340,6340,0
20241205,103200,89409880,6340,6340,6340,6340,11
20241205,103100,89340140,6340,6340,6340,6340,10
20241205,103000,89276740,6330,6330,6330,6330,0
20241205,102900,89276740,6330,6330,6330,6330,5
20241205,102800,89245090,6330,6330,6330,6330,10
20241205,102700,89181790,6330,6330,6330,6330,4
20241205,102600,89156470,6330,6330,6330,6330,10
20241205,102500,89093170,6320,6320,6320,6320,1
20241205,102400,89086850,6330,6330,6330,6330,10
20241205,102300,89023550,6320,6330,6330,6320,32
20241205,102200,88821210,6330,6330,6330,6330,1
20241205,102100,88814880,6330,6330,6330,6330,10
20241205,102000,88751580,6330,6330,6330,6330,0
20241205,101900,88751580,6330,6330,6330,6330,10
20241205,101800,88688280,6330,6330,6330,6330,10
20241205,101700,88624980,6330,6330,6330,6330,13
20241205,101600,88542690,6330,6330,6330,6310,170
20241205,101500,87469680,6330,6330,6330,6330,10
20241205,101400,87406380,6330,6330,6330,6330,1
20241205,101300,87400050,6330,6330,6330,6320,24
20241205,101200,87248260,6320,6320,6320,6320,19
20241205,101100,87128180,6320,6320,6320,6320,10
20241205,101000,87064980,6320,6320,6320,6320,32
20241205,100900,86862740,6320,6320,6320,6320,0
20241205,100800,86862740,6320,6320,6320,6320,35
20241205,100700,86641540,6320,6320,6320,6320,16
20241205,100600,86540420,6320,6320,6320,6310,23
20241205,100500,86395090,6320,6320,6320,6320,10
20241205,100400,86331890,6310,6310,6310,6310,751
20241205,100300,81593080,6310,6310,6310,6310,51
20241205,100200,81271270,6310,6310,6310,6310,10
20241205,100100,81208170,6300,6300,6300,6300,22
20241205,100000,81069570,6300,6300,6300,6300,10
20241205,095900,81006570,6320,6320,6320,6320,0
20241205,095800,81006570,6320,6300,6320,6300,426
20241205,095700,78321830,6310,6340,6340,6310,1321
20241205,095600,69985920,6320,6320,6320,6320,2
20241205,095500,69973280,6340,6340,6340,6340,12
20241205,095400,69897200,6340,6340,6340,6340,30
20241205,095300,69707000,6340,6340,6340,6340,1
20241205,095200,69700660,6340,6330,6340,6330,924
20241205,095100,63851300,6310,6310,6310,6310,167
20241205,095000,62797530,6340,6340,6340,6340,10
20241205,094900,62734130,6330,6330,6330,6330,62
20241205,094800,62341670,6330,6330,6330,6330,1
20241205,094700,62335340,6330,6330,6330,6330,10
20241205,094600,62272040,6320,6320,6320,6320,270
20241205,094500,60565640,6330,6330,6330,6330,19
20241205,094400,60445370,6330,6330,6330,6330,17
20241205,094300,60337760,6330,6330,6330,6330,1
20241205,094200,60331430,6330,6330,6330,6330,10
20241205,094100,60268130,6330,6330,6330,6330,10
20241205,094000,60204830,6300,6300,6300,6300,0
20241205,093900,60204830,6300,6330,6330,6300,15
20241205,093800,60109970,6330,6310,6330,6310,33
20241205,093700,59901720,6310,6330,6330,6310,75
20241205,093600,59428270,6330,6330,6330,6330,0
20241205,093500,59428270,6330,6320,6330,6320,19
20241205,093400,59308150,6320,6320,6320,6320,2
20241205,093300,59295510,6310,6310,6310,6310,32
20241205,093200,59093590,6310,6300,6310,6300,241
20241205,093100,57575070,6290,6290,6290,6290,288
20241205,093000,55763550,6290,6290,6290,6290,14
20241205,092900,55675490,6290,6290,6290,6290,1
20241205,092800,55669200,6290,6290,6290,6290,14
20241205,092700,55581140,6280,6290,6290,6280,14
20241205,092600,55493100,6290,6290,6290,6290,873
20241205,092500,50001930,6290,6290,6290,6290,0
20241205,092400,50001930,6290,6330,6330,6290,217
20241205,092300,48636740,6310,6310,6310,6310,51
20241205,092200,48314930,6310,6310,6310,6310,0
20241205,092100,48314930,6310,6310,6310,6310,13
20241205,092000,48232900,6330,6330,6330,6330,11
20241205,091900,48163270,6330,6310,6330,6300,584
20241205,091800,44483740,6310,6310,6310,6310,0
20241205,091700,44483740,6310,6310,6310,6310,304
20241205,091600,42565500,6310,6310,6310,6310,101
20241205,091500,41928190,6310,6310,6310,6310,74
20241205,091400,41461250,6310,6310,6310,6310,54
20241205,091300,41120510,6300,6310,6310,6300,256
20241205,091200,39507420,6320,6300,6320,6300,1709
20241205,091100,28740540,6300,6330,6330,6300,2210
20241205,091000,14803880,6350,6350,6350,6350,1
20241205,090900,14797530,6350,6360,6360,6350,816
20241205,090800,9615450,6360,6360,6360,6360,3
20241205,090700,9596370,6370,6370,6370,6370,0
20241205,090600,9596370,6370,6390,6390,6370,107
20241205,090500,8914340,6410,6410,6410,6410,1
20241205,090400,8907930,6390,6390,6390,6390,4
20241205,090300,8882370,6390,6420,6420,6390,16
20241205,090200,8779950,6380,6420,6420,6380,216
20241205,090100,7394030,6420,6400,6420,6390,632
20241205,090000,3355130,6420,6390,6420,6390,525
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241205 191800 447995160 6160 6160 6160 6160 12739
3 20241205 191700 447995160 6160 6160 6160 6160 0
4 20241205 191600 447995160 6160 6160 6160 6160 0
5 20241205 191500 447995160 6160 6160 6160 6160 0
6 20241205 191400 447995160 6160 6160 6160 6160 0
7 20241205 191300 447995160 6160 6160 6160 6160 0
8 20241205 191200 447995160 6160 6160 6160 6160 0
9 20241205 191100 447995160 6160 6160 6160 6160 0
10 20241205 191000 447995160 6160 6160 6160 6160 0
11 20241205 190900 447995160 6160 6160 6160 6160 0
12 20241205 190800 447995160 6160 6160 6160 6160 0
13 20241205 190700 447995160 6160 6160 6160 6160 0
14 20241205 190600 447995160 6160 6160 6160 6160 0
15 20241205 190500 447995160 6160 6160 6160 6160 0
16 20241205 190400 447995160 6160 6160 6160 6160 0
17 20241205 190300 447995160 6160 6160 6160 6160 0
18 20241205 190200 447995160 6160 6160 6160 6160 0
19 20241205 190100 447995160 6160 6160 6160 6160 0
20 20241205 190000 447995160 6160 6160 6160 6160 0
21 20241205 185900 447995160 6160 6160 6160 6160 0
22 20241205 185800 447995160 6160 6160 6160 6160 0
23 20241205 185700 447995160 6160 6160 6160 6160 0
24 20241205 185600 447995160 6160 6160 6160 6160 0
25 20241205 185500 447995160 6160 6160 6160 6160 0
26 20241205 185400 447995160 6160 6160 6160 6160 0
27 20241205 185300 447995160 6160 6160 6160 6160 0
28 20241205 185200 447995160 6160 6160 6160 6160 0
29 20241205 185100 447995160 6160 6160 6160 6160 0
30 20241205 185000 447995160 6160 6160 6160 6160 0
31 20241205 184900 447995160 6160 6160 6160 6160 0
32 20241205 184800 447995160 6160 6160 6160 6160 12739
33 20241205 184700 447995160 6160 6160 6160 6160 0
34 20241205 184600 447995160 6160 6160 6160 6160 0
35 20241205 184500 447995160 6160 6160 6160 6160 0
36 20241205 184400 447995160 6160 6160 6160 6160 0
37 20241205 184300 447995160 6160 6160 6160 6160 0
38 20241205 184200 447995160 6160 6160 6160 6160 0
39 20241205 184100 447995160 6160 6160 6160 6160 0
40 20241205 184000 447995160 6160 6160 6160 6160 0
41 20241205 183900 447995160 6160 6160 6160 6160 0
42 20241205 183800 447995160 6160 6160 6160 6160 0
43 20241205 183700 447995160 6160 6160 6160 6160 0
44 20241205 183600 447995160 6160 6160 6160 6160 0
45 20241205 183500 447995160 6160 6160 6160 6160 0
46 20241205 183400 447995160 6160 6160 6160 6160 0
47 20241205 183300 447995160 6160 6160 6160 6160 0
48 20241205 183200 447995160 6160 6160 6160 6160 0
49 20241205 183100 447995160 6160 6160 6160 6160 0
50 20241205 183000 447995160 6160 6160 6160 6160 0
51 20241205 182900 447995160 6160 6160 6160 6160 0
52 20241205 182800 447995160 6160 6160 6160 6160 0
53 20241205 182700 447995160 6160 6160 6160 6160 0
54 20241205 182600 447995160 6160 6160 6160 6160 0
55 20241205 182500 447995160 6160 6160 6160 6160 0
56 20241205 182400 447995160 6160 6160 6160 6160 0
57 20241205 182300 447995160 6160 6160 6160 6160 0
58 20241205 182200 447995160 6160 6160 6160 6160 0
59 20241205 182100 447995160 6160 6160 6160 6160 0
60 20241205 182000 447995160 6160 6160 6160 6160 0
61 20241205 181900 447995160 6160 6160 6160 6160 0
62 20241205 181800 447995160 6160 6160 6160 6160 12739
63 20241205 181700 447995160 6160 6160 6160 6160 0
64 20241205 181600 447995160 6160 6160 6160 6160 0
65 20241205 181500 447995160 6160 6160 6160 6160 0
66 20241205 181400 447995160 6160 6160 6160 6160 0
67 20241205 181300 447995160 6160 6160 6160 6160 0
68 20241205 181200 447995160 6160 6160 6160 6160 0
69 20241205 181100 447995160 6160 6160 6160 6160 0
70 20241205 181000 447995160 6160 6160 6160 6160 0
71 20241205 180900 447995160 6160 6160 6160 6160 0
72 20241205 180800 447995160 6160 6160 6160 6160 0
73 20241205 180700 447995160 6160 6160 6160 6160 0
74 20241205 180600 447995160 6160 6160 6160 6160 0
75 20241205 180500 447995160 6160 6160 6160 6160 0
76 20241205 180400 447995160 6160 6160 6160 6160 0
77 20241205 180300 447995160 6160 6160 6160 6160 0
78 20241205 180200 447995160 6160 6160 6160 6160 0
79 20241205 180100 447995160 6160 6160 6160 6160 0
80 20241205 180000 447995160 6160 6160 6160 6160 0
81 20241205 175900 447995160 6160 6160 6160 6160 0
82 20241205 175800 447995160 6160 6160 6160 6160 0
83 20241205 175700 447995160 6160 6160 6160 6160 0
84 20241205 175600 447995160 6160 6160 6160 6160 0
85 20241205 175500 447995160 6160 6160 6160 6160 0
86 20241205 175400 447995160 6160 6160 6160 6160 0
87 20241205 175300 447995160 6160 6160 6160 6160 0
88 20241205 175200 447995160 6160 6160 6160 6160 0
89 20241205 175100 447995160 6160 6160 6160 6160 0
90 20241205 175000 447995160 6160 6160 6160 6160 0
91 20241205 174900 447995160 6160 6160 6160 6160 0
92 20241205 174800 447995160 6160 6160 6160 6160 12739
93 20241205 174700 447995160 6160 6160 6160 6160 0
94 20241205 174600 447995160 6160 6160 6160 6160 0
95 20241205 174500 447995160 6160 6160 6160 6160 0
96 20241205 174400 447995160 6160 6160 6160 6160 0
97 20241205 174300 447995160 6160 6160 6160 6160 0
98 20241205 174200 447995160 6160 6160 6160 6160 0
99 20241205 174100 447995160 6160 6160 6160 6160 0
100 20241205 174000 447995160 6160 6160 6160 6160 0
101 20241205 173900 447995160 6160 6160 6160 6160 0
102 20241205 173800 447995160 6160 6160 6160 6160 0
103 20241205 173700 447995160 6160 6160 6160 6160 0
104 20241205 173600 447995160 6160 6160 6160 6160 0
105 20241205 173500 447995160 6160 6160 6160 6160 0
106 20241205 173400 447995160 6160 6160 6160 6160 0
107 20241205 173300 447995160 6160 6160 6160 6160 0
108 20241205 173200 447995160 6160 6160 6160 6160 0
109 20241205 173100 447995160 6160 6160 6160 6160 0
110 20241205 173000 447995160 6160 6160 6160 6160 0
111 20241205 172900 447995160 6160 6160 6160 6160 0
112 20241205 172800 447995160 6160 6160 6160 6160 0
113 20241205 172700 447995160 6160 6160 6160 6160 0
114 20241205 172600 447995160 6160 6160 6160 6160 0
115 20241205 172500 447995160 6160 6160 6160 6160 0
116 20241205 172400 447995160 6160 6160 6160 6160 0
117 20241205 172300 447995160 6160 6160 6160 6160 0
118 20241205 172200 447995160 6160 6160 6160 6160 0
119 20241205 172100 447995160 6160 6160 6160 6160 0
120 20241205 172000 447995160 6160 6160 6160 6160 0
121 20241205 171900 447995160 6160 6160 6160 6160 0
122 20241205 171800 447995160 6160 6160 6160 6160 12739
123 20241205 171700 447995160 6160 6160 6160 6160 0
124 20241205 171600 447995160 6160 6160 6160 6160 0
125 20241205 171500 447995160 6160 6160 6160 6160 0
126 20241205 171400 447995160 6160 6160 6160 6160 0
127 20241205 171300 447995160 6160 6160 6160 6160 0
128 20241205 171200 447995160 6160 6160 6160 6160 0
129 20241205 171100 447995160 6160 6160 6160 6160 0
130 20241205 171000 447995160 6160 6160 6160 6160 0
131 20241205 170900 447995160 6160 6160 6160 6160 0
132 20241205 170800 447995160 6160 6160 6160 6160 0
133 20241205 170700 447995160 6160 6160 6160 6160 0
134 20241205 170600 447995160 6160 6160 6160 6160 0
135 20241205 170500 447995160 6160 6160 6160 6160 0
136 20241205 170400 447995160 6160 6160 6160 6160 0
137 20241205 170300 447995160 6160 6160 6160 6160 0
138 20241205 170200 447995160 6160 6160 6160 6160 0
139 20241205 170100 447995160 6160 6160 6160 6160 0
140 20241205 170000 447995160 6160 6160 6160 6160 0
141 20241205 165900 447995160 6160 6160 6160 6160 0
142 20241205 165800 447995160 6160 6160 6160 6160 0
143 20241205 165700 447995160 6160 6160 6160 6160 0
144 20241205 165600 447995160 6160 6160 6160 6160 0
145 20241205 165500 447995160 6160 6160 6160 6160 0
146 20241205 165400 447995160 6160 6160 6160 6160 0
147 20241205 165300 447995160 6160 6160 6160 6160 0
148 20241205 165200 447995160 6160 6160 6160 6160 0
149 20241205 165100 447995160 6160 6160 6160 6160 0
150 20241205 165000 447995160 6160 6160 6160 6160 0
151 20241205 164900 447995160 6160 6160 6160 6160 0
152 20241205 164800 447995160 6160 6160 6160 6160 12739
153 20241205 164700 447995160 6160 6160 6160 6160 0
154 20241205 164600 447995160 6160 6160 6160 6160 0
155 20241205 164500 447995160 6160 6160 6160 6160 0
156 20241205 164400 447995160 6160 6160 6160 6160 0
157 20241205 164300 447995160 6160 6160 6160 6160 0
158 20241205 164200 447995160 6160 6160 6160 6160 0
159 20241205 164100 447995160 6160 6160 6160 6160 0
160 20241205 164000 447995160 6160 6160 6160 6160 0
161 20241205 163900 447995160 6160 6160 6160 6160 0
162 20241205 163800 447995160 6160 6160 6160 6160 0
163 20241205 163700 447995160 6160 6160 6160 6160 0
164 20241205 163600 447995160 6160 6160 6160 6160 0
165 20241205 163500 447995160 6160 6160 6160 6160 0
166 20241205 163400 447995160 6160 6160 6160 6160 0
167 20241205 163300 447995160 6160 6160 6160 6160 0
168 20241205 163200 447995160 6160 6160 6160 6160 0
169 20241205 163100 447995160 6160 6160 6160 6160 0
170 20241205 163000 447995160 6160 6160 6160 6160 0
171 20241205 162900 447995160 6160 6160 6160 6160 0
172 20241205 162800 447995160 6160 6160 6160 6160 0
173 20241205 162700 447995160 6160 6160 6160 6160 0
174 20241205 162600 447995160 6160 6160 6160 6160 0
175 20241205 162500 447995160 6160 6160 6160 6160 0
176 20241205 162400 447995160 6160 6160 6160 6160 0
177 20241205 162300 447995160 6160 6160 6160 6160 0
178 20241205 162200 447995160 6160 6160 6160 6160 0
179 20241205 162100 447995160 6160 6160 6160 6160 0
180 20241205 162000 447995160 6160 6160 6160 6160 0
181 20241205 161900 447995160 6160 6160 6160 6160 0
182 20241205 161800 447995160 6160 6160 6160 6160 12739
183 20241205 161700 447995160 6160 6160 6160 6160 0
184 20241205 161600 447995160 6160 6160 6160 6160 0
185 20241205 161500 447995160 6160 6160 6160 6160 0
186 20241205 161400 447995160 6160 6160 6160 6160 0
187 20241205 161300 447995160 6160 6160 6160 6160 0
188 20241205 161200 447995160 6160 6160 6160 6160 0
189 20241205 161100 447995160 6160 6160 6160 6160 0
190 20241205 161000 447995160 6160 6160 6160 6160 0
191 20241205 160900 447995160 6160 6160 6160 6160 0
192 20241205 160800 447995160 6160 6160 6160 6160 0
193 20241205 160700 447995160 6160 6160 6160 6160 0
194 20241205 160600 447995160 6160 6160 6160 6160 0
195 20241205 160500 447995160 6160 6160 6160 6160 0
196 20241205 160400 447995160 6160 6160 6160 6160 0
197 20241205 160300 447995160 6160 6160 6160 6160 0
198 20241205 160200 447995160 6160 6160 6160 6160 0
199 20241205 160100 447995160 6160 6160 6160 6160 0
200 20241205 160000 447995160 6160 6160 6160 6160 0
201 20241205 155900 447995160 6160 6160 6160 6160 0
202 20241205 155800 447995160 6160 6160 6160 6160 0
203 20241205 155700 447995160 6160 6160 6160 6160 0
204 20241205 155600 447995160 6160 6160 6160 6160 0
205 20241205 155500 447995160 6160 6160 6160 6160 0
206 20241205 155400 447995160 6160 6160 6160 6160 0
207 20241205 155300 447995160 6160 6160 6160 6160 0
208 20241205 155200 447995160 6160 6160 6160 6160 0
209 20241205 155100 447995160 6160 6160 6160 6160 0
210 20241205 155000 447995160 6160 6160 6160 6160 0
211 20241205 154900 447995160 6160 6160 6160 6160 0
212 20241205 154800 447995160 6160 6160 6160 6160 12739
213 20241205 154700 447995160 6160 6160 6160 6160 0
214 20241205 154600 447995160 6160 6160 6160 6160 0
215 20241205 154500 447995160 6160 6160 6160 6160 0
216 20241205 154400 447995160 6160 6160 6160 6160 0
217 20241205 154300 447995160 6160 6160 6160 6160 0
218 20241205 154200 447995160 6160 6160 6160 6160 0
219 20241205 154100 447995160 6160 6160 6160 6160 0
220 20241205 154000 447995160 6160 6160 6160 6160 0
221 20241205 153900 447995160 6160 6160 6160 6160 0
222 20241205 153800 447995160 6160 6160 6160 6160 0
223 20241205 153700 447995160 6160 6160 6160 6160 0
224 20241205 153600 447995160 6160 6160 6160 6160 0
225 20241205 153500 447995160 6160 6160 6160 6160 0
226 20241205 153400 447995160 6160 6160 6160 6160 0
227 20241205 153300 447995160 6160 6160 6160 6160 0
228 20241205 153200 447995160 6160 6160 6160 6160 0
229 20241205 153100 447995160 6160 6160 6160 6160 0
230 20241205 153000 447995160 6160 6160 6160 6160 12739
231 20241205 152900 369522920 6260 6260 6260 6260 0
232 20241205 152800 369522920 6260 6260 6260 6260 0
233 20241205 152700 369522920 6260 6260 6260 6260 0
234 20241205 152600 369522920 6260 6260 6260 6260 0
235 20241205 152500 369522920 6260 6260 6260 6260 0
236 20241205 152400 369522920 6260 6260 6260 6260 0
237 20241205 152300 369522920 6260 6260 6260 6260 0
238 20241205 152200 369522920 6260 6260 6260 6260 0
239 20241205 152100 369522920 6260 6260 6260 6260 0
240 20241205 152000 369522920 6260 6260 6260 6260 0
241 20241205 151900 369522920 6260 6260 6260 6260 65
242 20241205 151800 369116020 6260 6250 6260 6250 38
243 20241205 151700 368878270 6250 6250 6250 6250 11
244 20241205 151600 368809520 6240 6250 6250 6240 155
245 20241205 151500 367840820 6240 6240 6240 6240 80
246 20241205 151400 367341620 6240 6240 6240 6240 220
247 20241205 151300 365968820 6250 6260 6260 6250 368
248 20241205 151200 363667040 6260 6260 6260 6260 100
249 20241205 151100 363041040 6270 6270 6270 6270 500
250 20241205 151000 359906040 6270 6270 6270 6270 0
251 20241205 150900 359906040 6270 6270 6270 6270 0
252 20241205 150800 359906040 6270 6270 6270 6270 0
253 20241205 150700 359906040 6270 6270 6270 6270 0
254 20241205 150600 359906040 6270 6270 6270 6270 1
255 20241205 150500 359899770 6260 6260 6260 6260 0
256 20241205 150400 359899770 6260 6260 6260 6260 0
257 20241205 150300 359899770 6260 6260 6260 6260 0
258 20241205 150200 359899770 6260 6260 6260 6260 157
259 20241205 150100 358916950 6270 6270 6270 6270 2
260 20241205 150000 358904410 6270 6270 6270 6260 21
261 20241205 145900 358772750 6270 6270 6270 6270 1
262 20241205 145800 358766480 6270 6270 6270 6270 10
263 20241205 145700 358703780 6260 6270 6270 6260 112
264 20241205 145600 358002540 6270 6270 6270 6270 16
265 20241205 145500 357902220 6270 6270 6270 6270 10
266 20241205 145400 357839520 6270 6270 6270 6270 0
267 20241205 145300 357839520 6270 6270 6270 6270 50
268 20241205 145200 357526020 6270 6260 6270 6260 41
269 20241205 145100 357269350 6260 6250 6260 6230 2180
270 20241205 145000 343671250 6250 6270 6270 6250 2341
271 20241205 144900 329022530 6270 6280 6280 6270 406
272 20241205 144800 326476900 6270 6270 6270 6270 110
273 20241205 144700 325787200 6260 6290 6290 6260 313
274 20241205 144600 323824470 6270 6280 6280 6270 532
275 20241205 144500 320486560 6290 6280 6290 6280 11
276 20241205 144400 320417380 6280 6280 6280 6280 721
277 20241205 144300 315889500 6290 6290 6290 6290 15
278 20241205 144200 315795150 6300 6290 6300 6290 864
279 20241205 144100 310360490 6300 6300 6300 6300 103
280 20241205 144000 309711590 6300 6300 6300 6300 10
281 20241205 143900 309648590 6300 6300 6300 6300 0
282 20241205 143800 309648590 6300 6300 6300 6300 10
283 20241205 143700 309585590 6300 6300 6300 6300 10
284 20241205 143600 309522590 6300 6300 6300 6300 0
285 20241205 143500 309522590 6300 6300 6300 6300 15
286 20241205 143400 309428090 6300 6300 6300 6300 10
287 20241205 143300 309365090 6290 6290 6290 6290 154
288 20241205 143200 308396430 6300 6290 6300 6290 156
289 20241205 143100 307415090 6300 6300 6300 6300 6
290 20241205 143000 307377290 6300 6300 6300 6300 61
291 20241205 142900 306992990 6300 6300 6300 6300 10
292 20241205 142800 306929990 6300 6300 6300 6300 0
293 20241205 142700 306929990 6300 6300 6300 6300 11
294 20241205 142600 306860690 6300 6300 6300 6300 180
295 20241205 142500 305726690 6300 6300 6300 6300 0
296 20241205 142400 305726690 6300 6300 6300 6300 16
297 20241205 142300 305625890 6300 6300 6300 6300 0
298 20241205 142200 305625890 6300 6300 6300 6300 15
299 20241205 142100 305531390 6300 6320 6320 6300 351
300 20241205 142000 303319890 6300 6300 6300 6300 1
301 20241205 141900 303313590 6320 6320 6320 6320 10
302 20241205 141800 303250390 6310 6310 6310 6310 208
303 20241205 141700 301937910 6330 6330 6330 6330 10
304 20241205 141600 301874610 6330 6330 6330 6330 10
305 20241205 141500 301811310 6330 6330 6330 6330 0
306 20241205 141400 301811310 6330 6330 6330 6330 10
307 20241205 141300 301748010 6310 6330 6330 6310 59
308 20241205 141200 301375520 6330 6330 6330 6330 4
309 20241205 141100 301350200 6330 6330 6330 6330 10
310 20241205 141000 301286900 6330 6330 6330 6330 0
311 20241205 140900 301286900 6330 6330 6330 6330 10
312 20241205 140800 301223600 6330 6330 6330 6330 10
313 20241205 140700 301160300 6310 6310 6310 6310 0
314 20241205 140600 301160300 6310 6330 6330 6310 610
315 20241205 140500 297311000 6310 6310 6310 6310 23
316 20241205 140400 297165870 6330 6330 6330 6330 10
317 20241205 140300 297102570 6330 6330 6330 6330 10
318 20241205 140200 297039270 6330 6330 6330 6330 0
319 20241205 140100 297039270 6330 6330 6330 6330 10
320 20241205 140000 296975970 6320 6330 6330 6320 335
321 20241205 135900 294856690 6330 6330 6330 6330 0
322 20241205 135800 294856690 6330 6330 6330 6330 10
323 20241205 135700 294793390 6330 6330 6330 6330 0
324 20241205 135600 294793390 6330 6330 6330 6330 10
325 20241205 135500 294730090 6330 6330 6330 6330 10
326 20241205 135400 294666790 6330 6330 6330 6330 50
327 20241205 135300 294350290 6330 6330 6330 6330 10
328 20241205 135200 294286990 6330 6330 6330 6330 10
329 20241205 135100 294223690 6340 6340 6340 6340 7535
330 20241205 135000 246451790 6340 6320 6350 6320 3253
331 20241205 134900 225851010 6320 6320 6320 6320 0
332 20241205 134800 225851010 6320 6320 6320 6320 10
333 20241205 134700 225787810 6320 6320 6320 6320 10
334 20241205 134600 225724610 6320 6320 6320 6320 0
335 20241205 134500 225724610 6320 6320 6320 6320 10
336 20241205 134400 225661410 6320 6320 6320 6320 3
337 20241205 134300 225642450 6320 6320 6320 6320 10
338 20241205 134200 225579250 6320 6320 6320 6320 10
339 20241205 134100 225516050 6320 6320 6320 6320 0
340 20241205 134000 225516050 6320 6320 6320 6320 11
341 20241205 133900 225446530 6310 6320 6320 6310 12
342 20241205 133800 225370710 6310 6310 6310 6310 0
343 20241205 133700 225370710 6310 6300 6320 6300 17
344 20241205 133600 225263360 6320 6320 6320 6320 0
345 20241205 133500 225263360 6320 6320 6320 6320 10
346 20241205 133400 225200160 6310 6320 6340 6310 8286
347 20241205 133300 172839030 6340 6340 6340 6340 0
348 20241205 133200 172839030 6340 6330 6340 6330 131
349 20241205 133100 172009700 6340 6340 6340 6340 0
350 20241205 133000 172009700 6340 6340 6340 6340 10
351 20241205 132900 171946300 6340 6340 6340 6340 43
352 20241205 132800 171673680 6340 6340 6340 6340 0
353 20241205 132700 171673680 6340 6340 6340 6340 27
354 20241205 132600 171502500 6340 6340 6340 6340 10
355 20241205 132500 171439100 6340 6340 6340 6340 0
356 20241205 132400 171439100 6340 6340 6340 6340 10
357 20241205 132300 171375700 6340 6340 6340 6340 1
358 20241205 132200 171369360 6340 6340 6340 6340 10
359 20241205 132100 171305960 6340 6340 6340 6340 10
360 20241205 132000 171242560 6340 6340 6340 6340 10
361 20241205 131900 171179160 6340 6340 6340 6340 10
362 20241205 131800 171115760 6340 6340 6340 6340 10
363 20241205 131700 171052360 6340 6340 6340 6340 0
364 20241205 131600 171052360 6340 6340 6340 6340 10
365 20241205 131500 170988960 6340 6340 6340 6340 6
366 20241205 131400 170950920 6340 6340 6340 6340 10
367 20241205 131300 170887520 6340 6340 6340 6340 10
368 20241205 131200 170824120 6340 6340 6340 6340 0
369 20241205 131100 170824120 6340 6340 6340 6340 11
370 20241205 131000 170754380 6330 6330 6330 6330 190
371 20241205 130900 169551680 6340 6340 6340 6340 10
372 20241205 130800 169488280 6340 6340 6340 6340 10
373 20241205 130700 169424880 6340 6340 6340 6340 0
374 20241205 130600 169424880 6340 6340 6340 6340 110
375 20241205 130500 168727480 6340 6340 6340 6340 10
376 20241205 130400 168664080 6340 6340 6340 6340 5
377 20241205 130300 168632380 6340 6340 6340 6340 10
378 20241205 130200 168568980 6340 6340 6340 6340 0
379 20241205 130100 168568980 6340 6340 6340 6340 10
380 20241205 130000 168505580 6340 6340 6340 6340 10
381 20241205 125900 168442180 6340 6340 6340 6340 0
382 20241205 125800 168442180 6340 6340 6340 6340 11
383 20241205 125700 168372440 6340 6340 6340 6340 0
384 20241205 125600 168372440 6340 6330 6340 6330 60
385 20241205 125500 167992540 6340 6340 6340 6340 10
386 20241205 125400 167929140 6340 6340 6340 6340 0
387 20241205 125300 167929140 6340 6340 6340 6340 12
388 20241205 125200 167853060 6340 6340 6340 6340 10
389 20241205 125100 167789660 6320 6330 6330 6320 400
390 20241205 125000 165259480 6340 6340 6340 6340 10
391 20241205 124900 165196080 6340 6340 6340 6340 0
392 20241205 124800 165196080 6340 6340 6340 6340 13
393 20241205 124700 165113660 6340 6330 6340 6330 182
394 20241205 124600 163961500 6340 6340 6340 6340 0
395 20241205 124500 163961500 6340 6340 6340 6340 10
396 20241205 124400 163898100 6340 6340 6340 6340 10
397 20241205 124300 163834700 6340 6340 6340 6340 2
398 20241205 124200 163822020 6340 6340 6340 6340 10
399 20241205 124100 163758620 6340 6340 6340 6340 0
400 20241205 124000 163758620 6340 6340 6340 6340 10
401 20241205 123900 163695220 6340 6340 6340 6340 11
402 20241205 123800 163625480 6340 6340 6340 6340 0
403 20241205 123700 163625480 6340 6340 6340 6340 18
404 20241205 123600 163511360 6340 6340 6340 6340 0
405 20241205 123500 163511360 6340 6330 6340 6330 89
406 20241205 123400 162947890 6340 6340 6340 6340 12
407 20241205 123300 162871810 6340 6340 6340 6340 0
408 20241205 123200 162871810 6340 6340 6340 6340 10
409 20241205 123100 162808410 6320 6340 6340 6320 16
410 20241205 123000 162707080 6340 6340 6340 6340 0
411 20241205 122900 162707080 6340 6340 6340 6340 11
412 20241205 122800 162637340 6340 6340 6340 6340 0
413 20241205 122700 162637340 6340 6340 6340 6340 134
414 20241205 122600 161787780 6340 6340 6340 6340 10
415 20241205 122500 161724380 6320 6320 6320 6320 779
416 20241205 122400 156801100 6340 6340 6340 6340 12
417 20241205 122300 156725020 6340 6340 6340 6340 0
418 20241205 122200 156725020 6340 6340 6340 6340 20
419 20241205 122100 156598220 6320 6340 6340 6320 42
420 20241205 122000 156332580 6340 6340 6340 6340 0
421 20241205 121900 156332580 6340 6340 6340 6340 11
422 20241205 121800 156262840 6340 6340 6340 6340 10
423 20241205 121700 156199440 6330 6330 6330 6330 1
424 20241205 121600 156193110 6330 6330 6330 6330 10
425 20241205 121500 156129810 6330 6330 6330 6330 1
426 20241205 121400 156123480 6330 6330 6330 6330 12
427 20241205 121300 156047520 6330 6330 6330 6330 97
428 20241205 121200 155433510 6330 6330 6330 6330 2
429 20241205 121100 155420850 6320 6300 6320 6300 1668
430 20241205 121000 144885440 6300 6300 6300 6300 10
431 20241205 120900 144822440 6300 6300 6300 6300 1
432 20241205 120800 144816140 6300 6300 6300 6300 30
433 20241205 120700 144627140 6300 6300 6300 6300 0
434 20241205 120600 144627140 6300 6300 6300 6300 10
435 20241205 120500 144564140 6300 6300 6300 6300 10
436 20241205 120400 144501140 6300 6300 6300 6300 2
437 20241205 120300 144488540 6310 6300 6310 6290 1010
438 20241205 120200 138129290 6300 6310 6310 6300 220
439 20241205 120100 136743090 6310 6310 6310 6310 10
440 20241205 120000 136679990 6310 6310 6310 6310 11
441 20241205 115900 136610580 6300 6300 6300 6300 614
442 20241205 115800 132742380 6300 6310 6310 6300 1032
443 20241205 115700 126240680 6300 6310 6310 6300 11
444 20241205 115600 126171280 6300 6300 6300 6300 0
445 20241205 115500 126171280 6300 6320 6320 6300 419
446 20241205 115400 123531340 6320 6320 6320 6320 0
447 20241205 115300 123531340 6320 6320 6320 6320 10
448 20241205 115200 123468140 6320 6320 6320 6320 10
449 20241205 115100 123404940 6310 6310 6310 6310 219
450 20241205 115000 122023050 6320 6320 6320 6320 11
451 20241205 114900 121953530 6320 6320 6320 6320 0
452 20241205 114800 121953530 6320 6320 6320 6320 10
453 20241205 114700 121890330 6320 6320 6320 6320 10
454 20241205 114600 121827130 6320 6320 6320 6320 0
455 20241205 114500 121827130 6320 6320 6320 6320 12
456 20241205 114400 121751290 6320 6320 6320 6320 13
457 20241205 114300 121669130 6320 6320 6320 6320 0
458 20241205 114200 121669130 6320 6320 6320 6320 15
459 20241205 114100 121574330 6320 6320 6320 6320 0
460 20241205 114000 121574330 6320 6320 6320 6320 11
461 20241205 113900 121504810 6320 6320 6320 6320 10
462 20241205 113800 121441610 6320 6320 6320 6320 0
463 20241205 113700 121441610 6320 6320 6320 6320 10
464 20241205 113600 121378410 6320 6320 6320 6320 11
465 20241205 113500 121308890 6320 6320 6320 6320 3
466 20241205 113400 121289930 6320 6320 6320 6320 21
467 20241205 113300 121157210 6310 6310 6310 6310 62
468 20241205 113200 120765990 6320 6320 6320 6320 10
469 20241205 113100 120702790 6320 6320 6320 6320 10
470 20241205 113000 120639590 6320 6320 6320 6320 1
471 20241205 112900 120633270 6320 6320 6320 6320 10
472 20241205 112800 120570070 6320 6320 6320 6320 0
473 20241205 112700 120570070 6320 6320 6320 6320 10
474 20241205 112600 120506870 6320 6320 6320 6320 12
475 20241205 112500 120431030 6320 6320 6320 6320 0
476 20241205 112400 120431030 6320 6320 6320 6320 10
477 20241205 112300 120367830 6320 6320 6320 6320 10
478 20241205 112200 120304630 6320 6320 6320 6320 0
479 20241205 112100 120304630 6320 6320 6320 6320 11
480 20241205 112000 120235110 6320 6320 6320 6320 0
481 20241205 111900 120235110 6320 6320 6320 6320 10
482 20241205 111800 120171910 6320 6320 6320 6320 10
483 20241205 111700 120108710 6320 6320 6320 6320 0
484 20241205 111600 120108710 6320 6320 6320 6320 13
485 20241205 111500 120026550 6310 6310 6310 6310 43
486 20241205 111400 119755220 6310 6310 6310 6310 10
487 20241205 111300 119692120 6310 6310 6310 6310 10
488 20241205 111200 119629020 6310 6310 6310 6310 0
489 20241205 111100 119629020 6310 6310 6310 6310 11
490 20241205 111000 119559610 6310 6310 6310 6310 10
491 20241205 110900 119496510 6310 6310 6310 6310 1
492 20241205 110800 119490200 6310 6310 6310 6310 60
493 20241205 110700 119111600 6310 6310 6310 6310 1
494 20241205 110600 119105290 6310 6310 6310 6310 170
495 20241205 110500 118032590 6320 6320 6320 6320 10
496 20241205 110400 117969390 6320 6320 6320 6320 0
497 20241205 110300 117969390 6320 6310 6320 6300 1826
498 20241205 110200 106464060 6310 6330 6330 6310 19
499 20241205 110100 106343970 6330 6330 6330 6310 1448
500 20241205 110000 97197070 6340 6340 6340 6340 10
501 20241205 105900 97133670 6340 6340 6340 6340 0
502 20241205 105800 97133670 6340 6340 6340 6340 10
503 20241205 105700 97070270 6340 6340 6340 6340 10
504 20241205 105600 97006870 6340 6340 6340 6340 2
505 20241205 105500 96994190 6340 6340 6340 6340 10
506 20241205 105400 96930790 6340 6340 6340 6340 0
507 20241205 105300 96930790 6340 6340 6340 6340 10
508 20241205 105200 96867390 6340 6340 6340 6340 10
509 20241205 105100 96803990 6340 6340 6340 6340 1
510 20241205 105000 96797650 6340 6340 6340 6340 10
511 20241205 104900 96734250 6340 6340 6340 6340 10
512 20241205 104800 96670850 6340 6340 6340 6340 0
513 20241205 104700 96670850 6340 6340 6340 6340 182
514 20241205 104600 95516970 6340 6340 6340 6340 0
515 20241205 104500 95516970 6340 6340 6340 6340 10
516 20241205 104400 95453570 6340 6340 6340 6340 10
517 20241205 104300 95390170 6340 6340 6340 6340 0
518 20241205 104200 95390170 6340 6330 6340 6320 881
519 20241205 104100 89821980 6340 6340 6340 6340 0
520 20241205 104000 89821980 6340 6340 6340 6340 10
521 20241205 103900 89758580 6340 6340 6340 6340 10
522 20241205 103800 89695180 6340 6340 6340 6340 0
523 20241205 103700 89695180 6340 6340 6340 6340 13
524 20241205 103600 89612760 6340 6340 6340 6340 22
525 20241205 103500 89473280 6340 6340 6340 6340 0
526 20241205 103400 89473280 6340 6340 6340 6340 10
527 20241205 103300 89409880 6340 6340 6340 6340 0
528 20241205 103200 89409880 6340 6340 6340 6340 11
529 20241205 103100 89340140 6340 6340 6340 6340 10
530 20241205 103000 89276740 6330 6330 6330 6330 0
531 20241205 102900 89276740 6330 6330 6330 6330 5
532 20241205 102800 89245090 6330 6330 6330 6330 10
533 20241205 102700 89181790 6330 6330 6330 6330 4
534 20241205 102600 89156470 6330 6330 6330 6330 10
535 20241205 102500 89093170 6320 6320 6320 6320 1
536 20241205 102400 89086850 6330 6330 6330 6330 10
537 20241205 102300 89023550 6320 6330 6330 6320 32
538 20241205 102200 88821210 6330 6330 6330 6330 1
539 20241205 102100 88814880 6330 6330 6330 6330 10
540 20241205 102000 88751580 6330 6330 6330 6330 0
541 20241205 101900 88751580 6330 6330 6330 6330 10
542 20241205 101800 88688280 6330 6330 6330 6330 10
543 20241205 101700 88624980 6330 6330 6330 6330 13
544 20241205 101600 88542690 6330 6330 6330 6310 170
545 20241205 101500 87469680 6330 6330 6330 6330 10
546 20241205 101400 87406380 6330 6330 6330 6330 1
547 20241205 101300 87400050 6330 6330 6330 6320 24
548 20241205 101200 87248260 6320 6320 6320 6320 19
549 20241205 101100 87128180 6320 6320 6320 6320 10
550 20241205 101000 87064980 6320 6320 6320 6320 32
551 20241205 100900 86862740 6320 6320 6320 6320 0
552 20241205 100800 86862740 6320 6320 6320 6320 35
553 20241205 100700 86641540 6320 6320 6320 6320 16
554 20241205 100600 86540420 6320 6320 6320 6310 23
555 20241205 100500 86395090 6320 6320 6320 6320 10
556 20241205 100400 86331890 6310 6310 6310 6310 751
557 20241205 100300 81593080 6310 6310 6310 6310 51
558 20241205 100200 81271270 6310 6310 6310 6310 10
559 20241205 100100 81208170 6300 6300 6300 6300 22
560 20241205 100000 81069570 6300 6300 6300 6300 10
561 20241205 095900 81006570 6320 6320 6320 6320 0
562 20241205 095800 81006570 6320 6300 6320 6300 426
563 20241205 095700 78321830 6310 6340 6340 6310 1321
564 20241205 095600 69985920 6320 6320 6320 6320 2
565 20241205 095500 69973280 6340 6340 6340 6340 12
566 20241205 095400 69897200 6340 6340 6340 6340 30
567 20241205 095300 69707000 6340 6340 6340 6340 1
568 20241205 095200 69700660 6340 6330 6340 6330 924
569 20241205 095100 63851300 6310 6310 6310 6310 167
570 20241205 095000 62797530 6340 6340 6340 6340 10
571 20241205 094900 62734130 6330 6330 6330 6330 62
572 20241205 094800 62341670 6330 6330 6330 6330 1
573 20241205 094700 62335340 6330 6330 6330 6330 10
574 20241205 094600 62272040 6320 6320 6320 6320 270
575 20241205 094500 60565640 6330 6330 6330 6330 19
576 20241205 094400 60445370 6330 6330 6330 6330 17
577 20241205 094300 60337760 6330 6330 6330 6330 1
578 20241205 094200 60331430 6330 6330 6330 6330 10
579 20241205 094100 60268130 6330 6330 6330 6330 10
580 20241205 094000 60204830 6300 6300 6300 6300 0
581 20241205 093900 60204830 6300 6330 6330 6300 15
582 20241205 093800 60109970 6330 6310 6330 6310 33
583 20241205 093700 59901720 6310 6330 6330 6310 75
584 20241205 093600 59428270 6330 6330 6330 6330 0
585 20241205 093500 59428270 6330 6320 6330 6320 19
586 20241205 093400 59308150 6320 6320 6320 6320 2
587 20241205 093300 59295510 6310 6310 6310 6310 32
588 20241205 093200 59093590 6310 6300 6310 6300 241
589 20241205 093100 57575070 6290 6290 6290 6290 288
590 20241205 093000 55763550 6290 6290 6290 6290 14
591 20241205 092900 55675490 6290 6290 6290 6290 1
592 20241205 092800 55669200 6290 6290 6290 6290 14
593 20241205 092700 55581140 6280 6290 6290 6280 14
594 20241205 092600 55493100 6290 6290 6290 6290 873
595 20241205 092500 50001930 6290 6290 6290 6290 0
596 20241205 092400 50001930 6290 6330 6330 6290 217
597 20241205 092300 48636740 6310 6310 6310 6310 51
598 20241205 092200 48314930 6310 6310 6310 6310 0
599 20241205 092100 48314930 6310 6310 6310 6310 13
600 20241205 092000 48232900 6330 6330 6330 6330 11
601 20241205 091900 48163270 6330 6310 6330 6300 584
602 20241205 091800 44483740 6310 6310 6310 6310 0
603 20241205 091700 44483740 6310 6310 6310 6310 304
604 20241205 091600 42565500 6310 6310 6310 6310 101
605 20241205 091500 41928190 6310 6310 6310 6310 74
606 20241205 091400 41461250 6310 6310 6310 6310 54
607 20241205 091300 41120510 6300 6310 6310 6300 256
608 20241205 091200 39507420 6320 6300 6320 6300 1709
609 20241205 091100 28740540 6300 6330 6330 6300 2210
610 20241205 091000 14803880 6350 6350 6350 6350 1
611 20241205 090900 14797530 6350 6360 6360 6350 816
612 20241205 090800 9615450 6360 6360 6360 6360 3
613 20241205 090700 9596370 6370 6370 6370 6370 0
614 20241205 090600 9596370 6370 6390 6390 6370 107
615 20241205 090500 8914340 6410 6410 6410 6410 1
616 20241205 090400 8907930 6390 6390 6390 6390 4
617 20241205 090300 8882370 6390 6420 6420 6390 16
618 20241205 090200 8779950 6380 6420 6420 6380 216
619 20241205 090100 7394030 6420 6400 6420 6390 632
620 20241205 090000 3355130 6420 6390 6420 6390 525