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

678
110790/min/candle-20241205.csv Normal file
View File

@@ -0,0 +1,678 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241205,201600,8439560,6200,6200,6200,6200,334
20241205,201500,8439560,6200,6200,6200,6200,0
20241205,201400,8439560,6200,6200,6200,6200,0
20241205,201300,8439560,6200,6200,6200,6200,0
20241205,201200,8439560,6200,6200,6200,6200,0
20241205,201100,8439560,6200,6200,6200,6200,0
20241205,201000,8439560,6200,6200,6200,6200,0
20241205,200900,8439560,6200,6200,6200,6200,0
20241205,200800,8439560,6200,6200,6200,6200,0
20241205,200700,8439560,6200,6200,6200,6200,0
20241205,200600,8439560,6200,6200,6200,6200,0
20241205,200500,8439560,6200,6200,6200,6200,0
20241205,200400,8439560,6200,6200,6200,6200,0
20241205,200300,8439560,6200,6200,6200,6200,0
20241205,200200,8439560,6200,6200,6200,6200,0
20241205,200100,8439560,6200,6200,6200,6200,0
20241205,200000,8439560,6200,6200,6200,6200,0
20241205,195900,8439560,6200,6200,6200,6200,0
20241205,195800,8439560,6200,6200,6200,6200,0
20241205,195700,8439560,6200,6200,6200,6200,0
20241205,195600,8439560,6200,6200,6200,6200,0
20241205,195500,8439560,6200,6200,6200,6200,0
20241205,195400,8439560,6200,6200,6200,6200,0
20241205,195300,8439560,6200,6200,6200,6200,0
20241205,195200,8439560,6200,6200,6200,6200,0
20241205,195100,8439560,6200,6200,6200,6200,0
20241205,195000,8439560,6200,6200,6200,6200,0
20241205,194900,8439560,6200,6200,6200,6200,0
20241205,194800,8439560,6200,6200,6200,6200,0
20241205,194700,8439560,6200,6200,6200,6200,0
20241205,194600,8439560,6200,6200,6200,6200,334
20241205,194500,8439560,6200,6200,6200,6200,0
20241205,194400,8439560,6200,6200,6200,6200,0
20241205,194300,8439560,6200,6200,6200,6200,0
20241205,194200,8439560,6200,6200,6200,6200,0
20241205,194100,8439560,6200,6200,6200,6200,0
20241205,194000,8439560,6200,6200,6200,6200,0
20241205,193900,8439560,6200,6200,6200,6200,0
20241205,193800,8439560,6200,6200,6200,6200,0
20241205,193700,8439560,6200,6200,6200,6200,0
20241205,193600,8439560,6200,6200,6200,6200,0
20241205,193500,8439560,6200,6200,6200,6200,0
20241205,193400,8439560,6200,6200,6200,6200,0
20241205,193300,8439560,6200,6200,6200,6200,0
20241205,193200,8439560,6200,6200,6200,6200,0
20241205,193100,8439560,6200,6200,6200,6200,0
20241205,193000,8439560,6200,6200,6200,6200,0
20241205,192900,8439560,6200,6200,6200,6200,0
20241205,192800,8439560,6200,6200,6200,6200,0
20241205,192700,8439560,6200,6200,6200,6200,0
20241205,192600,8439560,6200,6200,6200,6200,0
20241205,192500,8439560,6200,6200,6200,6200,0
20241205,192400,8439560,6200,6200,6200,6200,0
20241205,192300,8439560,6200,6200,6200,6200,0
20241205,192200,8439560,6200,6200,6200,6200,0
20241205,192100,8439560,6200,6200,6200,6200,0
20241205,192000,8439560,6200,6200,6200,6200,0
20241205,191900,8439560,6200,6200,6200,6200,0
20241205,191800,8439560,6200,6200,6200,6200,0
20241205,191700,8439560,6200,6200,6200,6200,0
20241205,191600,8439560,6200,6200,6200,6200,334
20241205,191500,8439560,6200,6200,6200,6200,0
20241205,191400,8439560,6200,6200,6200,6200,0
20241205,191300,8439560,6200,6200,6200,6200,0
20241205,191200,8439560,6200,6200,6200,6200,0
20241205,191100,8439560,6200,6200,6200,6200,0
20241205,191000,8439560,6200,6200,6200,6200,0
20241205,190900,8439560,6200,6200,6200,6200,0
20241205,190800,8439560,6200,6200,6200,6200,0
20241205,190700,8439560,6200,6200,6200,6200,0
20241205,190600,8439560,6200,6200,6200,6200,0
20241205,190500,8439560,6200,6200,6200,6200,0
20241205,190400,8439560,6200,6200,6200,6200,0
20241205,190300,8439560,6200,6200,6200,6200,0
20241205,190200,8439560,6200,6200,6200,6200,0
20241205,190100,8439560,6200,6200,6200,6200,0
20241205,190000,8439560,6200,6200,6200,6200,0
20241205,185900,8439560,6200,6200,6200,6200,0
20241205,185800,8439560,6200,6200,6200,6200,0
20241205,185700,8439560,6200,6200,6200,6200,0
20241205,185600,8439560,6200,6200,6200,6200,0
20241205,185500,8439560,6200,6200,6200,6200,0
20241205,185400,8439560,6200,6200,6200,6200,0
20241205,185300,8439560,6200,6200,6200,6200,0
20241205,185200,8439560,6200,6200,6200,6200,0
20241205,185100,8439560,6200,6200,6200,6200,0
20241205,185000,8439560,6200,6200,6200,6200,0
20241205,184900,8439560,6200,6200,6200,6200,0
20241205,184800,8439560,6200,6200,6200,6200,0
20241205,184700,8439560,6200,6200,6200,6200,0
20241205,184600,8439560,6200,6200,6200,6200,334
20241205,184500,8439560,6200,6200,6200,6200,0
20241205,184400,8439560,6200,6200,6200,6200,0
20241205,184300,8439560,6200,6200,6200,6200,0
20241205,184200,8439560,6200,6200,6200,6200,0
20241205,184100,8439560,6200,6200,6200,6200,0
20241205,184000,8439560,6200,6200,6200,6200,0
20241205,183900,8439560,6200,6200,6200,6200,0
20241205,183800,8439560,6200,6200,6200,6200,0
20241205,183700,8439560,6200,6200,6200,6200,0
20241205,183600,8439560,6200,6200,6200,6200,0
20241205,183500,8439560,6200,6200,6200,6200,0
20241205,183400,8439560,6200,6200,6200,6200,0
20241205,183300,8439560,6200,6200,6200,6200,0
20241205,183200,8439560,6200,6200,6200,6200,0
20241205,183100,8439560,6200,6200,6200,6200,0
20241205,183000,8439560,6200,6200,6200,6200,0
20241205,182900,8439560,6200,6200,6200,6200,0
20241205,182800,8439560,6200,6200,6200,6200,0
20241205,182700,8439560,6200,6200,6200,6200,0
20241205,182600,8439560,6200,6200,6200,6200,0
20241205,182500,8439560,6200,6200,6200,6200,0
20241205,182400,8439560,6200,6200,6200,6200,0
20241205,182300,8439560,6200,6200,6200,6200,0
20241205,182200,8439560,6200,6200,6200,6200,0
20241205,182100,8439560,6200,6200,6200,6200,0
20241205,182000,8439560,6200,6200,6200,6200,0
20241205,181900,8439560,6200,6200,6200,6200,0
20241205,181800,8439560,6200,6200,6200,6200,0
20241205,181700,8439560,6200,6200,6200,6200,0
20241205,181600,8439560,6200,6200,6200,6200,334
20241205,181500,8439560,6200,6200,6200,6200,0
20241205,181400,8439560,6200,6200,6200,6200,0
20241205,181300,8439560,6200,6200,6200,6200,0
20241205,181200,8439560,6200,6200,6200,6200,0
20241205,181100,8439560,6200,6200,6200,6200,0
20241205,181000,8439560,6200,6200,6200,6200,0
20241205,180900,8439560,6200,6200,6200,6200,0
20241205,180800,8439560,6200,6200,6200,6200,0
20241205,180700,8439560,6200,6200,6200,6200,0
20241205,180600,8439560,6200,6200,6200,6200,0
20241205,180500,8439560,6200,6200,6200,6200,0
20241205,180400,8439560,6200,6200,6200,6200,0
20241205,180300,8439560,6200,6200,6200,6200,0
20241205,180200,8439560,6200,6200,6200,6200,0
20241205,180100,8439560,6200,6200,6200,6200,0
20241205,180000,8439560,6200,6200,6200,6200,0
20241205,175900,8439560,6200,6200,6200,6200,0
20241205,175800,8439560,6200,6200,6200,6200,0
20241205,175700,8439560,6200,6200,6200,6200,0
20241205,175600,8439560,6200,6200,6200,6200,0
20241205,175500,8439560,6200,6200,6200,6200,0
20241205,175400,8439560,6200,6200,6200,6200,0
20241205,175300,8439560,6200,6200,6200,6200,0
20241205,175200,8439560,6200,6200,6200,6200,0
20241205,175100,8439560,6200,6200,6200,6200,0
20241205,175000,8439560,6200,6200,6200,6200,0
20241205,174900,8439560,6200,6200,6200,6200,0
20241205,174800,8439560,6200,6200,6200,6200,0
20241205,174700,8439560,6200,6200,6200,6200,0
20241205,174600,8439560,6200,6200,6200,6200,334
20241205,174500,8439560,6200,6200,6200,6200,0
20241205,174400,8439560,6200,6200,6200,6200,0
20241205,174300,8439560,6200,6200,6200,6200,0
20241205,174200,8439560,6200,6200,6200,6200,0
20241205,174100,8439560,6200,6200,6200,6200,0
20241205,174000,8439560,6200,6200,6200,6200,0
20241205,173900,8439560,6200,6200,6200,6200,0
20241205,173800,8439560,6200,6200,6200,6200,0
20241205,173700,8439560,6200,6200,6200,6200,0
20241205,173600,8439560,6200,6200,6200,6200,0
20241205,173500,8439560,6200,6200,6200,6200,0
20241205,173400,8439560,6200,6200,6200,6200,0
20241205,173300,8439560,6200,6200,6200,6200,0
20241205,173200,8439560,6200,6200,6200,6200,0
20241205,173100,8439560,6200,6200,6200,6200,0
20241205,173000,8439560,6200,6200,6200,6200,0
20241205,172900,8439560,6200,6200,6200,6200,0
20241205,172800,8439560,6200,6200,6200,6200,0
20241205,172700,8439560,6200,6200,6200,6200,0
20241205,172600,8439560,6200,6200,6200,6200,0
20241205,172500,8439560,6200,6200,6200,6200,0
20241205,172400,8439560,6200,6200,6200,6200,0
20241205,172300,8439560,6200,6200,6200,6200,0
20241205,172200,8439560,6200,6200,6200,6200,0
20241205,172100,8439560,6200,6200,6200,6200,0
20241205,172000,8439560,6200,6200,6200,6200,0
20241205,171900,8439560,6200,6200,6200,6200,0
20241205,171800,8439560,6200,6200,6200,6200,0
20241205,171700,8439560,6200,6200,6200,6200,0
20241205,171600,8439560,6200,6200,6200,6200,334
20241205,171500,8439560,6200,6200,6200,6200,0
20241205,171400,8439560,6200,6200,6200,6200,0
20241205,171300,8439560,6200,6200,6200,6200,0
20241205,171200,8439560,6200,6200,6200,6200,0
20241205,171100,8439560,6200,6200,6200,6200,0
20241205,171000,8439560,6200,6200,6200,6200,0
20241205,170900,8439560,6200,6200,6200,6200,0
20241205,170800,8439560,6200,6200,6200,6200,0
20241205,170700,8439560,6200,6200,6200,6200,0
20241205,170600,8439560,6200,6200,6200,6200,0
20241205,170500,8439560,6200,6200,6200,6200,0
20241205,170400,8439560,6200,6200,6200,6200,0
20241205,170300,8439560,6200,6200,6200,6200,0
20241205,170200,8439560,6200,6200,6200,6200,0
20241205,170100,8439560,6200,6200,6200,6200,0
20241205,170000,8439560,6200,6200,6200,6200,0
20241205,165900,8439560,6200,6200,6200,6200,0
20241205,165800,8439560,6200,6200,6200,6200,0
20241205,165700,8439560,6200,6200,6200,6200,0
20241205,165600,8439560,6200,6200,6200,6200,0
20241205,165500,8439560,6200,6200,6200,6200,0
20241205,165400,8439560,6200,6200,6200,6200,0
20241205,165300,8439560,6200,6200,6200,6200,0
20241205,165200,8439560,6200,6200,6200,6200,0
20241205,165100,8439560,6200,6200,6200,6200,0
20241205,165000,8439560,6200,6200,6200,6200,0
20241205,164900,8439560,6200,6200,6200,6200,0
20241205,164800,8439560,6200,6200,6200,6200,0
20241205,164700,8439560,6200,6200,6200,6200,0
20241205,164600,8439560,6200,6200,6200,6200,334
20241205,164500,8439560,6200,6200,6200,6200,0
20241205,164400,8439560,6200,6200,6200,6200,0
20241205,164300,8439560,6200,6200,6200,6200,0
20241205,164200,8439560,6200,6200,6200,6200,0
20241205,164100,8439560,6200,6200,6200,6200,0
20241205,164000,8439560,6200,6200,6200,6200,0
20241205,163900,8439560,6200,6200,6200,6200,0
20241205,163800,8439560,6200,6200,6200,6200,0
20241205,163700,8439560,6200,6200,6200,6200,0
20241205,163600,8439560,6200,6200,6200,6200,0
20241205,163500,8439560,6200,6200,6200,6200,0
20241205,163400,8439560,6200,6200,6200,6200,0
20241205,163300,8439560,6200,6200,6200,6200,0
20241205,163200,8439560,6200,6200,6200,6200,0
20241205,163100,8439560,6200,6200,6200,6200,0
20241205,163000,8439560,6200,6200,6200,6200,0
20241205,162900,8439560,6200,6200,6200,6200,0
20241205,162800,8439560,6200,6200,6200,6200,0
20241205,162700,8439560,6200,6200,6200,6200,0
20241205,162600,8439560,6200,6200,6200,6200,0
20241205,162500,8439560,6200,6200,6200,6200,0
20241205,162400,8439560,6200,6200,6200,6200,0
20241205,162300,8439560,6200,6200,6200,6200,0
20241205,162200,8439560,6200,6200,6200,6200,0
20241205,162100,8439560,6200,6200,6200,6200,0
20241205,162000,8439560,6200,6200,6200,6200,0
20241205,161900,8439560,6200,6200,6200,6200,0
20241205,161800,8439560,6200,6200,6200,6200,0
20241205,161700,8439560,6200,6200,6200,6200,0
20241205,161600,8439560,6200,6200,6200,6200,334
20241205,161500,8439560,6200,6200,6200,6200,0
20241205,161400,8439560,6200,6200,6200,6200,0
20241205,161300,8439560,6200,6200,6200,6200,0
20241205,161200,8439560,6200,6200,6200,6200,0
20241205,161100,8439560,6200,6200,6200,6200,0
20241205,161000,8439560,6200,6200,6200,6200,0
20241205,160900,8439560,6200,6200,6200,6200,0
20241205,160800,8439560,6200,6200,6200,6200,0
20241205,160700,8439560,6200,6200,6200,6200,0
20241205,160600,8439560,6200,6200,6200,6200,0
20241205,160500,8439560,6200,6200,6200,6200,0
20241205,160400,8439560,6200,6200,6200,6200,0
20241205,160300,8439560,6200,6200,6200,6200,0
20241205,160200,8439560,6200,6200,6200,6200,0
20241205,160100,8439560,6200,6200,6200,6200,0
20241205,160000,8439560,6200,6200,6200,6200,0
20241205,155900,8439560,6200,6200,6200,6200,0
20241205,155800,8439560,6200,6200,6200,6200,0
20241205,155700,8439560,6200,6200,6200,6200,0
20241205,155600,8439560,6200,6200,6200,6200,0
20241205,155500,8439560,6200,6200,6200,6200,0
20241205,155400,8439560,6200,6200,6200,6200,0
20241205,155300,8439560,6200,6200,6200,6200,0
20241205,155200,8439560,6200,6200,6200,6200,0
20241205,155100,8439560,6200,6200,6200,6200,0
20241205,155000,8439560,6200,6200,6200,6200,0
20241205,154900,8439560,6200,6200,6200,6200,0
20241205,154800,8439560,6200,6200,6200,6200,0
20241205,154700,8439560,6200,6200,6200,6200,0
20241205,154600,8439560,6200,6200,6200,6200,334
20241205,154500,8439560,6200,6200,6200,6200,0
20241205,154400,8439560,6200,6200,6200,6200,0
20241205,154300,8439560,6200,6200,6200,6200,0
20241205,154200,8439560,6200,6200,6200,6200,0
20241205,154100,8439560,6200,6200,6200,6200,0
20241205,154000,8439560,6200,6200,6200,6200,0
20241205,153900,8439560,6200,6200,6200,6200,0
20241205,153800,8439560,6200,6200,6200,6200,0
20241205,153700,8439560,6200,6200,6200,6200,0
20241205,153600,8439560,6200,6200,6200,6200,0
20241205,153500,8439560,6200,6200,6200,6200,0
20241205,153400,8439560,6200,6200,6200,6200,0
20241205,153300,8439560,6200,6200,6200,6200,0
20241205,153200,8439560,6200,6200,6200,6200,0
20241205,153100,8439560,6200,6200,6200,6200,0
20241205,153000,8439560,6200,6200,6200,6200,334
20241205,152900,6368760,6150,6150,6150,6150,0
20241205,152800,6368760,6150,6150,6150,6150,0
20241205,152700,6368760,6150,6150,6150,6150,0
20241205,152600,6368760,6150,6150,6150,6150,0
20241205,152500,6368760,6150,6150,6150,6150,0
20241205,152400,6368760,6150,6150,6150,6150,0
20241205,152300,6368760,6150,6150,6150,6150,0
20241205,152200,6368760,6150,6150,6150,6150,0
20241205,152100,6368760,6150,6150,6150,6150,0
20241205,152000,6368760,6150,6150,6150,6150,0
20241205,151900,6368760,6150,6170,6170,6150,133
20241205,151800,5548230,6180,6180,6180,6180,52
20241205,151700,5226870,6200,6200,6200,6200,0
20241205,151600,5226870,6200,6200,6200,6200,0
20241205,151500,5226870,6200,6200,6200,6200,0
20241205,151400,5226870,6200,6200,6200,6200,0
20241205,151300,5226870,6200,6200,6200,6200,0
20241205,151200,5226870,6200,6200,6200,6200,0
20241205,151100,5226870,6200,6200,6200,6200,0
20241205,151000,5226870,6200,6200,6200,6200,0
20241205,150900,5226870,6200,6200,6200,6200,0
20241205,150800,5226870,6200,6200,6200,6200,0
20241205,150700,5226870,6200,6200,6200,6200,0
20241205,150600,5226870,6200,6200,6200,6200,0
20241205,150500,5226870,6200,6200,6200,6200,0
20241205,150400,5226870,6200,6200,6200,6200,0
20241205,150300,5226870,6200,6200,6200,6200,0
20241205,150200,5226870,6200,6200,6200,6200,0
20241205,150100,5226870,6200,6200,6200,6200,0
20241205,150000,5226870,6200,6200,6200,6200,0
20241205,145900,5226870,6200,6200,6200,6200,0
20241205,145800,5226870,6200,6200,6200,6200,0
20241205,145700,5226870,6200,6200,6200,6200,0
20241205,145600,5226870,6200,6200,6200,6200,0
20241205,145500,5226870,6200,6200,6200,6200,0
20241205,145400,5226870,6200,6200,6200,6200,0
20241205,145300,5226870,6200,6200,6200,6200,0
20241205,145200,5226870,6200,6200,6200,6200,0
20241205,145100,5226870,6200,6200,6200,6200,0
20241205,145000,5226870,6200,6200,6200,6200,0
20241205,144900,5226870,6200,6200,6200,6200,53
20241205,144800,4898270,6200,6200,6200,6200,0
20241205,144700,4898270,6200,6200,6200,6200,0
20241205,144600,4898270,6200,6200,6200,6200,0
20241205,144500,4898270,6200,6230,6230,6200,151
20241205,144400,3961550,6210,6210,6210,6210,0
20241205,144300,3961550,6210,6210,6210,6210,3
20241205,144200,3942920,6230,6230,6230,6230,0
20241205,144100,3942920,6230,6230,6230,6230,0
20241205,144000,3942920,6230,6230,6230,6230,0
20241205,143900,3942920,6230,6230,6230,6230,2
20241205,143800,3930460,6230,6230,6230,6230,0
20241205,143700,3930460,6230,6230,6230,6230,0
20241205,143600,3930460,6230,6230,6230,6230,0
20241205,143500,3930460,6230,6230,6230,6230,0
20241205,143400,3930460,6230,6230,6230,6230,0
20241205,143300,3930460,6230,6230,6230,6230,0
20241205,143200,3930460,6230,6230,6230,6230,0
20241205,143100,3930460,6230,6230,6230,6230,0
20241205,143000,3930460,6230,6230,6230,6230,0
20241205,142900,3930460,6230,6230,6230,6230,0
20241205,142800,3930460,6230,6230,6230,6230,0
20241205,142700,3930460,6230,6230,6230,6230,14
20241205,142600,3843240,6230,6230,6230,6230,36
20241205,142500,3618960,6230,6230,6230,6230,20
20241205,142400,3494360,6230,6230,6230,6230,0
20241205,142300,3494360,6230,6230,6230,6230,0
20241205,142200,3494360,6230,6230,6230,6230,0
20241205,142100,3494360,6230,6230,6230,6230,0
20241205,142000,3494360,6230,6230,6230,6230,0
20241205,141900,3494360,6230,6230,6230,6230,0
20241205,141800,3494360,6230,6230,6230,6230,0
20241205,141700,3494360,6230,6230,6230,6230,0
20241205,141600,3494360,6230,6230,6230,6230,0
20241205,141500,3494360,6230,6230,6230,6230,0
20241205,141400,3494360,6230,6230,6230,6230,0
20241205,141300,3494360,6230,6230,6230,6230,0
20241205,141200,3494360,6230,6230,6230,6230,0
20241205,141100,3494360,6230,6230,6230,6230,0
20241205,141000,3494360,6230,6230,6230,6230,0
20241205,140900,3494360,6230,6230,6230,6230,0
20241205,140800,3494360,6230,6230,6230,6230,0
20241205,140700,3494360,6230,6230,6230,6230,0
20241205,140600,3494360,6230,6230,6230,6230,0
20241205,140500,3494360,6230,6230,6230,6230,15
20241205,140400,3400910,6210,6210,6210,6210,0
20241205,140300,3400910,6210,6210,6210,6210,0
20241205,140200,3400910,6210,6210,6210,6210,0
20241205,140100,3400910,6210,6210,6210,6210,1
20241205,140000,3394700,6210,6210,6210,6210,0
20241205,135900,3394700,6210,6210,6210,6210,0
20241205,135800,3394700,6210,6210,6210,6210,0
20241205,135700,3394700,6210,6210,6210,6210,0
20241205,135600,3394700,6210,6210,6210,6210,0
20241205,135500,3394700,6210,6210,6210,6210,0
20241205,135400,3394700,6210,6230,6230,6210,3
20241205,135300,3376050,6230,6230,6230,6230,0
20241205,135200,3376050,6230,6230,6230,6230,0
20241205,135100,3376050,6230,6230,6230,6230,0
20241205,135000,3376050,6230,6230,6230,6230,0
20241205,134900,3376050,6230,6230,6230,6230,0
20241205,134800,3376050,6230,6230,6230,6230,0
20241205,134700,3376050,6230,6230,6230,6230,0
20241205,134600,3376050,6230,6230,6230,6230,0
20241205,134500,3376050,6230,6230,6230,6230,0
20241205,134400,3376050,6230,6230,6230,6230,0
20241205,134300,3376050,6230,6230,6230,6230,0
20241205,134200,3376050,6230,6230,6230,6230,0
20241205,134100,3376050,6230,6230,6230,6230,1
20241205,134000,3369820,6230,6230,6230,6230,0
20241205,133900,3369820,6230,6230,6230,6230,1
20241205,133800,3363590,6230,6230,6230,6230,0
20241205,133700,3363590,6230,6230,6230,6230,0
20241205,133600,3363590,6230,6230,6230,6230,0
20241205,133500,3363590,6230,6230,6230,6230,0
20241205,133400,3363590,6230,6230,6230,6230,0
20241205,133300,3363590,6230,6230,6230,6230,0
20241205,133200,3363590,6230,6230,6230,6230,0
20241205,133100,3363590,6230,6230,6230,6230,0
20241205,133000,3363590,6230,6230,6230,6230,0
20241205,132900,3363590,6230,6230,6230,6230,0
20241205,132800,3363590,6230,6230,6230,6230,0
20241205,132700,3363590,6230,6230,6230,6230,21
20241205,132600,3232760,6230,6230,6230,6230,0
20241205,132500,3232760,6230,6230,6230,6230,0
20241205,132400,3232760,6230,6230,6230,6230,0
20241205,132300,3232760,6230,6230,6230,6230,0
20241205,132200,3232760,6230,6230,6230,6230,0
20241205,132100,3232760,6230,6230,6230,6230,0
20241205,132000,3232760,6230,6230,6230,6230,0
20241205,131900,3232760,6230,6230,6230,6230,0
20241205,131800,3232760,6230,6230,6230,6230,0
20241205,131700,3232760,6230,6230,6230,6230,0
20241205,131600,3232760,6230,6230,6230,6230,0
20241205,131500,3232760,6230,6230,6230,6230,0
20241205,131400,3232760,6230,6230,6230,6230,0
20241205,131300,3232760,6230,6230,6230,6230,0
20241205,131200,3232760,6230,6230,6230,6230,0
20241205,131100,3232760,6230,6230,6230,6230,0
20241205,131000,3232760,6230,6230,6230,6230,0
20241205,130900,3232760,6230,6230,6230,6230,0
20241205,130800,3232760,6230,6230,6230,6230,0
20241205,130700,3232760,6230,6230,6230,6230,0
20241205,130600,3232760,6230,6230,6230,6230,0
20241205,130500,3232760,6230,6230,6230,6230,0
20241205,130400,3232760,6230,6230,6230,6230,0
20241205,130300,3232760,6230,6230,6230,6230,0
20241205,130200,3232760,6230,6230,6230,6230,0
20241205,130100,3232760,6230,6230,6230,6230,0
20241205,130000,3232760,6230,6230,6230,6230,0
20241205,125900,3232760,6230,6230,6230,6230,0
20241205,125800,3232760,6230,6230,6230,6230,0
20241205,125700,3232760,6230,6230,6230,6230,0
20241205,125600,3232760,6230,6230,6230,6230,0
20241205,125500,3232760,6230,6230,6230,6230,0
20241205,125400,3232760,6230,6230,6230,6230,0
20241205,125300,3232760,6230,6230,6230,6230,0
20241205,125200,3232760,6230,6230,6230,6230,0
20241205,125100,3232760,6230,6230,6230,6230,0
20241205,125000,3232760,6230,6230,6230,6230,0
20241205,124900,3232760,6230,6230,6230,6230,0
20241205,124800,3232760,6230,6230,6230,6230,0
20241205,124700,3232760,6230,6230,6230,6230,0
20241205,124600,3232760,6230,6230,6230,6230,0
20241205,124500,3232760,6230,6230,6230,6230,0
20241205,124400,3232760,6230,6230,6230,6230,0
20241205,124300,3232760,6230,6230,6230,6230,0
20241205,124200,3232760,6230,6230,6230,6230,0
20241205,124100,3232760,6230,6230,6230,6230,0
20241205,124000,3232760,6230,6230,6230,6230,0
20241205,123900,3232760,6230,6230,6230,6230,0
20241205,123800,3232760,6230,6230,6230,6230,0
20241205,123700,3232760,6230,6230,6230,6230,0
20241205,123600,3232760,6230,6230,6230,6230,0
20241205,123500,3232760,6230,6230,6230,6230,0
20241205,123400,3232760,6230,6230,6230,6230,0
20241205,123300,3232760,6230,6230,6230,6230,0
20241205,123200,3232760,6230,6230,6230,6230,0
20241205,123100,3232760,6230,6230,6230,6230,0
20241205,123000,3232760,6230,6230,6230,6230,1
20241205,122900,3226530,6230,6230,6230,6230,0
20241205,122800,3226530,6230,6230,6230,6230,0
20241205,122700,3226530,6230,6230,6230,6230,0
20241205,122600,3226530,6230,6230,6230,6230,0
20241205,122500,3226530,6230,6230,6230,6230,0
20241205,122400,3226530,6230,6230,6230,6230,0
20241205,122300,3226530,6230,6230,6230,6230,0
20241205,122200,3226530,6230,6230,6230,6230,0
20241205,122100,3226530,6230,6230,6230,6230,0
20241205,122000,3226530,6230,6230,6230,6230,0
20241205,121900,3226530,6230,6230,6230,6230,0
20241205,121800,3226530,6230,6230,6230,6230,0
20241205,121700,3226530,6230,6230,6230,6230,0
20241205,121600,3226530,6230,6230,6230,6230,0
20241205,121500,3226530,6230,6230,6230,6230,0
20241205,121400,3226530,6230,6230,6230,6230,0
20241205,121300,3226530,6230,6230,6230,6230,0
20241205,121200,3226530,6230,6230,6230,6230,0
20241205,121100,3226530,6230,6230,6230,6230,0
20241205,121000,3226530,6230,6230,6230,6230,0
20241205,120900,3226530,6230,6230,6230,6230,0
20241205,120800,3226530,6230,6230,6230,6230,0
20241205,120700,3226530,6230,6230,6230,6230,0
20241205,120600,3226530,6230,6230,6230,6230,0
20241205,120500,3226530,6230,6230,6230,6230,0
20241205,120400,3226530,6230,6230,6230,6230,0
20241205,120300,3226530,6230,6230,6230,6230,0
20241205,120200,3226530,6230,6230,6230,6230,0
20241205,120100,3226530,6230,6230,6230,6230,0
20241205,120000,3226530,6230,6230,6230,6230,0
20241205,115900,3226530,6230,6230,6230,6230,0
20241205,115800,3226530,6230,6230,6230,6230,1
20241205,115700,3220300,6210,6210,6210,6210,0
20241205,115600,3220300,6210,6210,6210,6210,0
20241205,115500,3220300,6210,6210,6210,6210,1
20241205,115400,3214090,6230,6230,6230,6230,2
20241205,115300,3201630,6240,6240,6240,6240,0
20241205,115200,3201630,6240,6240,6240,6240,0
20241205,115100,3201630,6240,6240,6240,6240,0
20241205,115000,3201630,6240,6240,6240,6240,0
20241205,114900,3201630,6240,6240,6240,6240,0
20241205,114800,3201630,6240,6240,6240,6240,0
20241205,114700,3201630,6240,6240,6240,6240,0
20241205,114600,3201630,6240,6240,6240,6240,0
20241205,114500,3201630,6240,6240,6240,6240,0
20241205,114400,3201630,6240,6240,6240,6240,0
20241205,114300,3201630,6240,6240,6240,6240,0
20241205,114200,3201630,6240,6240,6240,6240,0
20241205,114100,3201630,6240,6240,6240,6240,0
20241205,114000,3201630,6240,6210,6240,6210,107
20241205,113900,2536710,6240,6240,6240,6240,0
20241205,113800,2536710,6240,6240,6240,6240,0
20241205,113700,2536710,6240,6240,6240,6240,0
20241205,113600,2536710,6240,6240,6240,6240,0
20241205,113500,2536710,6240,6240,6240,6240,0
20241205,113400,2536710,6240,6240,6240,6240,0
20241205,113300,2536710,6240,6240,6240,6240,0
20241205,113200,2536710,6240,6240,6240,6240,0
20241205,113100,2536710,6240,6240,6240,6240,0
20241205,113000,2536710,6240,6240,6240,6240,0
20241205,112900,2536710,6240,6240,6240,6240,0
20241205,112800,2536710,6240,6240,6240,6240,0
20241205,112700,2536710,6240,6240,6240,6240,0
20241205,112600,2536710,6240,6240,6240,6240,0
20241205,112500,2536710,6240,6240,6240,6240,0
20241205,112400,2536710,6240,6240,6240,6240,0
20241205,112300,2536710,6240,6240,6240,6240,0
20241205,112200,2536710,6240,6240,6240,6240,0
20241205,112100,2536710,6240,6240,6240,6240,0
20241205,112000,2536710,6240,6240,6240,6240,0
20241205,111900,2536710,6240,6240,6240,6240,0
20241205,111800,2536710,6240,6240,6240,6240,0
20241205,111700,2536710,6240,6240,6240,6240,0
20241205,111600,2536710,6240,6240,6240,6240,1
20241205,111500,2530470,6240,6240,6240,6240,0
20241205,111400,2530470,6240,6240,6240,6240,0
20241205,111300,2530470,6240,6240,6240,6240,0
20241205,111200,2530470,6240,6240,6240,6240,0
20241205,111100,2530470,6240,6240,6240,6240,0
20241205,111000,2530470,6240,6240,6240,6240,0
20241205,110900,2530470,6240,6240,6240,6240,0
20241205,110800,2530470,6240,6240,6240,6240,0
20241205,110700,2530470,6240,6200,6240,6200,55
20241205,110600,2188990,6200,6200,6200,6200,0
20241205,110500,2188990,6200,6200,6200,6200,0
20241205,110400,2188990,6200,6200,6200,6200,0
20241205,110300,2188990,6200,6200,6200,6200,0
20241205,110200,2188990,6200,6200,6200,6200,0
20241205,110100,2188990,6200,6200,6200,6200,0
20241205,110000,2188990,6200,6200,6200,6200,0
20241205,105900,2188990,6200,6200,6200,6200,0
20241205,105800,2188990,6200,6200,6200,6200,0
20241205,105700,2188990,6200,6200,6200,6200,0
20241205,105600,2188990,6200,6200,6200,6200,0
20241205,105500,2188990,6200,6200,6200,6200,1
20241205,105400,2182790,6200,6200,6200,6200,0
20241205,105300,2182790,6200,6200,6200,6200,0
20241205,105200,2182790,6200,6200,6200,6200,0
20241205,105100,2182790,6200,6200,6200,6200,0
20241205,105000,2182790,6200,6200,6200,6200,0
20241205,104900,2182790,6200,6200,6200,6200,0
20241205,104800,2182790,6200,6200,6200,6200,0
20241205,104700,2182790,6200,6210,6210,6200,90
20241205,104600,1624460,6210,6210,6210,6210,0
20241205,104500,1624460,6210,6210,6210,6210,0
20241205,104400,1624460,6210,6210,6210,6210,0
20241205,104300,1624460,6210,6210,6210,6210,0
20241205,104200,1624460,6210,6210,6210,6210,0
20241205,104100,1624460,6210,6210,6210,6210,0
20241205,104000,1624460,6210,6210,6210,6210,0
20241205,103900,1624460,6210,6210,6210,6210,0
20241205,103800,1624460,6210,6210,6210,6210,0
20241205,103700,1624460,6210,6210,6210,6210,0
20241205,103600,1624460,6210,6210,6210,6210,0
20241205,103500,1624460,6210,6210,6210,6210,0
20241205,103400,1624460,6210,6210,6210,6210,0
20241205,103300,1624460,6210,6210,6210,6210,0
20241205,103200,1624460,6210,6210,6210,6210,0
20241205,103100,1624460,6210,6210,6210,6210,0
20241205,103000,1624460,6210,6210,6210,6210,0
20241205,102900,1624460,6210,6210,6210,6210,0
20241205,102800,1624460,6210,6210,6210,6210,13
20241205,102700,1543730,6240,6240,6240,6240,0
20241205,102600,1543730,6240,6240,6240,6240,0
20241205,102500,1543730,6240,6240,6240,6240,16
20241205,102400,1443890,6240,6240,6240,6240,0
20241205,102300,1443890,6240,6240,6240,6240,0
20241205,102200,1443890,6240,6240,6240,6240,0
20241205,102100,1443890,6240,6240,6240,6240,0
20241205,102000,1443890,6240,6240,6240,6240,0
20241205,101900,1443890,6240,6240,6240,6240,0
20241205,101800,1443890,6240,6240,6240,6240,16
20241205,101700,1344050,6240,6240,6240,6240,0
20241205,101600,1344050,6240,6240,6240,6240,3
20241205,101500,1325330,6210,6210,6210,6210,0
20241205,101400,1325330,6210,6210,6210,6210,0
20241205,101300,1325330,6210,6210,6210,6210,0
20241205,101200,1325330,6210,6210,6210,6210,0
20241205,101100,1325330,6210,6210,6210,6210,0
20241205,101000,1325330,6210,6210,6210,6210,0
20241205,100900,1325330,6210,6210,6210,6210,0
20241205,100800,1325330,6210,6210,6210,6210,0
20241205,100700,1325330,6210,6210,6210,6210,0
20241205,100600,1325330,6210,6210,6210,6210,0
20241205,100500,1325330,6210,6210,6210,6210,0
20241205,100400,1325330,6210,6210,6210,6210,0
20241205,100300,1325330,6210,6210,6210,6210,0
20241205,100200,1325330,6210,6210,6210,6210,0
20241205,100100,1325330,6210,6210,6210,6210,0
20241205,100000,1325330,6210,6210,6210,6210,0
20241205,095900,1325330,6210,6210,6210,6210,0
20241205,095800,1325330,6210,6210,6210,6210,0
20241205,095700,1325330,6210,6210,6210,6210,40
20241205,095600,1076930,6210,6210,6210,6210,0
20241205,095500,1076930,6210,6210,6210,6210,0
20241205,095400,1076930,6210,6210,6210,6210,0
20241205,095300,1076930,6210,6210,6210,6210,0
20241205,095200,1076930,6210,6210,6210,6210,0
20241205,095100,1076930,6210,6210,6210,6210,0
20241205,095000,1076930,6210,6210,6210,6210,0
20241205,094900,1076930,6210,6210,6210,6210,0
20241205,094800,1076930,6210,6210,6210,6210,0
20241205,094700,1076930,6210,6210,6210,6210,20
20241205,094600,952730,6210,6210,6210,6210,12
20241205,094500,878210,6230,6230,6230,6230,0
20241205,094400,878210,6230,6230,6230,6230,0
20241205,094300,878210,6230,6230,6230,6230,0
20241205,094200,878210,6230,6230,6230,6230,0
20241205,094100,878210,6230,6230,6230,6230,0
20241205,094000,878210,6230,6230,6230,6230,0
20241205,093900,878210,6230,6230,6230,6230,0
20241205,093800,878210,6230,6230,6230,6230,1
20241205,093700,871980,6230,6230,6230,6230,121
20241205,093600,118150,6220,6220,6220,6220,8
20241205,093500,68390,6220,6220,6220,6220,0
20241205,093400,68390,6220,6220,6220,6220,0
20241205,093300,68390,6220,6220,6220,6220,2
20241205,093200,55950,6230,6230,6230,6230,0
20241205,093100,55950,6230,6230,6230,6230,0
20241205,093000,55950,6230,6230,6230,6230,0
20241205,092900,55950,6230,6230,6230,6230,0
20241205,092800,55950,6230,6230,6230,6230,0
20241205,092700,55950,6230,6230,6230,6230,0
20241205,092600,55950,6230,6230,6230,6230,0
20241205,092500,55950,6230,6230,6230,6230,0
20241205,092400,55950,6230,6230,6230,6230,0
20241205,092300,55950,6230,6230,6230,6230,0
20241205,092200,55950,6230,6230,6230,6230,0
20241205,092100,55950,6230,6230,6230,6230,0
20241205,092000,55950,6230,6230,6230,6230,0
20241205,091900,55950,6230,6230,6230,6230,0
20241205,091800,55950,6230,6230,6230,6230,0
20241205,091700,55950,6230,6230,6230,6230,0
20241205,091600,55950,6230,6230,6230,6230,0
20241205,091500,55950,6230,6230,6230,6230,0
20241205,091400,55950,6230,6230,6230,6230,0
20241205,091300,55950,6230,6230,6230,6230,0
20241205,091200,55950,6230,6230,6230,6230,0
20241205,091100,55950,6230,6230,6230,6230,0
20241205,091000,55950,6230,6230,6230,6230,3
20241205,090900,37260,6210,6210,6210,6210,0
20241205,090800,37260,6210,6210,6210,6210,0
20241205,090700,37260,6210,6210,6210,6210,0
20241205,090600,37260,6210,6210,6210,6210,0
20241205,090500,37260,6210,6210,6210,6210,0
20241205,090400,37260,6210,6210,6210,6210,0
20241205,090300,37260,6210,6210,6210,6210,0
20241205,090200,37260,6210,6210,6210,6210,0
20241205,090100,37260,6210,6210,6210,6210,0
20241205,090000,37260,6210,6210,6210,6210,6
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241205 201600 8439560 6200 6200 6200 6200 334
3 20241205 201500 8439560 6200 6200 6200 6200 0
4 20241205 201400 8439560 6200 6200 6200 6200 0
5 20241205 201300 8439560 6200 6200 6200 6200 0
6 20241205 201200 8439560 6200 6200 6200 6200 0
7 20241205 201100 8439560 6200 6200 6200 6200 0
8 20241205 201000 8439560 6200 6200 6200 6200 0
9 20241205 200900 8439560 6200 6200 6200 6200 0
10 20241205 200800 8439560 6200 6200 6200 6200 0
11 20241205 200700 8439560 6200 6200 6200 6200 0
12 20241205 200600 8439560 6200 6200 6200 6200 0
13 20241205 200500 8439560 6200 6200 6200 6200 0
14 20241205 200400 8439560 6200 6200 6200 6200 0
15 20241205 200300 8439560 6200 6200 6200 6200 0
16 20241205 200200 8439560 6200 6200 6200 6200 0
17 20241205 200100 8439560 6200 6200 6200 6200 0
18 20241205 200000 8439560 6200 6200 6200 6200 0
19 20241205 195900 8439560 6200 6200 6200 6200 0
20 20241205 195800 8439560 6200 6200 6200 6200 0
21 20241205 195700 8439560 6200 6200 6200 6200 0
22 20241205 195600 8439560 6200 6200 6200 6200 0
23 20241205 195500 8439560 6200 6200 6200 6200 0
24 20241205 195400 8439560 6200 6200 6200 6200 0
25 20241205 195300 8439560 6200 6200 6200 6200 0
26 20241205 195200 8439560 6200 6200 6200 6200 0
27 20241205 195100 8439560 6200 6200 6200 6200 0
28 20241205 195000 8439560 6200 6200 6200 6200 0
29 20241205 194900 8439560 6200 6200 6200 6200 0
30 20241205 194800 8439560 6200 6200 6200 6200 0
31 20241205 194700 8439560 6200 6200 6200 6200 0
32 20241205 194600 8439560 6200 6200 6200 6200 334
33 20241205 194500 8439560 6200 6200 6200 6200 0
34 20241205 194400 8439560 6200 6200 6200 6200 0
35 20241205 194300 8439560 6200 6200 6200 6200 0
36 20241205 194200 8439560 6200 6200 6200 6200 0
37 20241205 194100 8439560 6200 6200 6200 6200 0
38 20241205 194000 8439560 6200 6200 6200 6200 0
39 20241205 193900 8439560 6200 6200 6200 6200 0
40 20241205 193800 8439560 6200 6200 6200 6200 0
41 20241205 193700 8439560 6200 6200 6200 6200 0
42 20241205 193600 8439560 6200 6200 6200 6200 0
43 20241205 193500 8439560 6200 6200 6200 6200 0
44 20241205 193400 8439560 6200 6200 6200 6200 0
45 20241205 193300 8439560 6200 6200 6200 6200 0
46 20241205 193200 8439560 6200 6200 6200 6200 0
47 20241205 193100 8439560 6200 6200 6200 6200 0
48 20241205 193000 8439560 6200 6200 6200 6200 0
49 20241205 192900 8439560 6200 6200 6200 6200 0
50 20241205 192800 8439560 6200 6200 6200 6200 0
51 20241205 192700 8439560 6200 6200 6200 6200 0
52 20241205 192600 8439560 6200 6200 6200 6200 0
53 20241205 192500 8439560 6200 6200 6200 6200 0
54 20241205 192400 8439560 6200 6200 6200 6200 0
55 20241205 192300 8439560 6200 6200 6200 6200 0
56 20241205 192200 8439560 6200 6200 6200 6200 0
57 20241205 192100 8439560 6200 6200 6200 6200 0
58 20241205 192000 8439560 6200 6200 6200 6200 0
59 20241205 191900 8439560 6200 6200 6200 6200 0
60 20241205 191800 8439560 6200 6200 6200 6200 0
61 20241205 191700 8439560 6200 6200 6200 6200 0
62 20241205 191600 8439560 6200 6200 6200 6200 334
63 20241205 191500 8439560 6200 6200 6200 6200 0
64 20241205 191400 8439560 6200 6200 6200 6200 0
65 20241205 191300 8439560 6200 6200 6200 6200 0
66 20241205 191200 8439560 6200 6200 6200 6200 0
67 20241205 191100 8439560 6200 6200 6200 6200 0
68 20241205 191000 8439560 6200 6200 6200 6200 0
69 20241205 190900 8439560 6200 6200 6200 6200 0
70 20241205 190800 8439560 6200 6200 6200 6200 0
71 20241205 190700 8439560 6200 6200 6200 6200 0
72 20241205 190600 8439560 6200 6200 6200 6200 0
73 20241205 190500 8439560 6200 6200 6200 6200 0
74 20241205 190400 8439560 6200 6200 6200 6200 0
75 20241205 190300 8439560 6200 6200 6200 6200 0
76 20241205 190200 8439560 6200 6200 6200 6200 0
77 20241205 190100 8439560 6200 6200 6200 6200 0
78 20241205 190000 8439560 6200 6200 6200 6200 0
79 20241205 185900 8439560 6200 6200 6200 6200 0
80 20241205 185800 8439560 6200 6200 6200 6200 0
81 20241205 185700 8439560 6200 6200 6200 6200 0
82 20241205 185600 8439560 6200 6200 6200 6200 0
83 20241205 185500 8439560 6200 6200 6200 6200 0
84 20241205 185400 8439560 6200 6200 6200 6200 0
85 20241205 185300 8439560 6200 6200 6200 6200 0
86 20241205 185200 8439560 6200 6200 6200 6200 0
87 20241205 185100 8439560 6200 6200 6200 6200 0
88 20241205 185000 8439560 6200 6200 6200 6200 0
89 20241205 184900 8439560 6200 6200 6200 6200 0
90 20241205 184800 8439560 6200 6200 6200 6200 0
91 20241205 184700 8439560 6200 6200 6200 6200 0
92 20241205 184600 8439560 6200 6200 6200 6200 334
93 20241205 184500 8439560 6200 6200 6200 6200 0
94 20241205 184400 8439560 6200 6200 6200 6200 0
95 20241205 184300 8439560 6200 6200 6200 6200 0
96 20241205 184200 8439560 6200 6200 6200 6200 0
97 20241205 184100 8439560 6200 6200 6200 6200 0
98 20241205 184000 8439560 6200 6200 6200 6200 0
99 20241205 183900 8439560 6200 6200 6200 6200 0
100 20241205 183800 8439560 6200 6200 6200 6200 0
101 20241205 183700 8439560 6200 6200 6200 6200 0
102 20241205 183600 8439560 6200 6200 6200 6200 0
103 20241205 183500 8439560 6200 6200 6200 6200 0
104 20241205 183400 8439560 6200 6200 6200 6200 0
105 20241205 183300 8439560 6200 6200 6200 6200 0
106 20241205 183200 8439560 6200 6200 6200 6200 0
107 20241205 183100 8439560 6200 6200 6200 6200 0
108 20241205 183000 8439560 6200 6200 6200 6200 0
109 20241205 182900 8439560 6200 6200 6200 6200 0
110 20241205 182800 8439560 6200 6200 6200 6200 0
111 20241205 182700 8439560 6200 6200 6200 6200 0
112 20241205 182600 8439560 6200 6200 6200 6200 0
113 20241205 182500 8439560 6200 6200 6200 6200 0
114 20241205 182400 8439560 6200 6200 6200 6200 0
115 20241205 182300 8439560 6200 6200 6200 6200 0
116 20241205 182200 8439560 6200 6200 6200 6200 0
117 20241205 182100 8439560 6200 6200 6200 6200 0
118 20241205 182000 8439560 6200 6200 6200 6200 0
119 20241205 181900 8439560 6200 6200 6200 6200 0
120 20241205 181800 8439560 6200 6200 6200 6200 0
121 20241205 181700 8439560 6200 6200 6200 6200 0
122 20241205 181600 8439560 6200 6200 6200 6200 334
123 20241205 181500 8439560 6200 6200 6200 6200 0
124 20241205 181400 8439560 6200 6200 6200 6200 0
125 20241205 181300 8439560 6200 6200 6200 6200 0
126 20241205 181200 8439560 6200 6200 6200 6200 0
127 20241205 181100 8439560 6200 6200 6200 6200 0
128 20241205 181000 8439560 6200 6200 6200 6200 0
129 20241205 180900 8439560 6200 6200 6200 6200 0
130 20241205 180800 8439560 6200 6200 6200 6200 0
131 20241205 180700 8439560 6200 6200 6200 6200 0
132 20241205 180600 8439560 6200 6200 6200 6200 0
133 20241205 180500 8439560 6200 6200 6200 6200 0
134 20241205 180400 8439560 6200 6200 6200 6200 0
135 20241205 180300 8439560 6200 6200 6200 6200 0
136 20241205 180200 8439560 6200 6200 6200 6200 0
137 20241205 180100 8439560 6200 6200 6200 6200 0
138 20241205 180000 8439560 6200 6200 6200 6200 0
139 20241205 175900 8439560 6200 6200 6200 6200 0
140 20241205 175800 8439560 6200 6200 6200 6200 0
141 20241205 175700 8439560 6200 6200 6200 6200 0
142 20241205 175600 8439560 6200 6200 6200 6200 0
143 20241205 175500 8439560 6200 6200 6200 6200 0
144 20241205 175400 8439560 6200 6200 6200 6200 0
145 20241205 175300 8439560 6200 6200 6200 6200 0
146 20241205 175200 8439560 6200 6200 6200 6200 0
147 20241205 175100 8439560 6200 6200 6200 6200 0
148 20241205 175000 8439560 6200 6200 6200 6200 0
149 20241205 174900 8439560 6200 6200 6200 6200 0
150 20241205 174800 8439560 6200 6200 6200 6200 0
151 20241205 174700 8439560 6200 6200 6200 6200 0
152 20241205 174600 8439560 6200 6200 6200 6200 334
153 20241205 174500 8439560 6200 6200 6200 6200 0
154 20241205 174400 8439560 6200 6200 6200 6200 0
155 20241205 174300 8439560 6200 6200 6200 6200 0
156 20241205 174200 8439560 6200 6200 6200 6200 0
157 20241205 174100 8439560 6200 6200 6200 6200 0
158 20241205 174000 8439560 6200 6200 6200 6200 0
159 20241205 173900 8439560 6200 6200 6200 6200 0
160 20241205 173800 8439560 6200 6200 6200 6200 0
161 20241205 173700 8439560 6200 6200 6200 6200 0
162 20241205 173600 8439560 6200 6200 6200 6200 0
163 20241205 173500 8439560 6200 6200 6200 6200 0
164 20241205 173400 8439560 6200 6200 6200 6200 0
165 20241205 173300 8439560 6200 6200 6200 6200 0
166 20241205 173200 8439560 6200 6200 6200 6200 0
167 20241205 173100 8439560 6200 6200 6200 6200 0
168 20241205 173000 8439560 6200 6200 6200 6200 0
169 20241205 172900 8439560 6200 6200 6200 6200 0
170 20241205 172800 8439560 6200 6200 6200 6200 0
171 20241205 172700 8439560 6200 6200 6200 6200 0
172 20241205 172600 8439560 6200 6200 6200 6200 0
173 20241205 172500 8439560 6200 6200 6200 6200 0
174 20241205 172400 8439560 6200 6200 6200 6200 0
175 20241205 172300 8439560 6200 6200 6200 6200 0
176 20241205 172200 8439560 6200 6200 6200 6200 0
177 20241205 172100 8439560 6200 6200 6200 6200 0
178 20241205 172000 8439560 6200 6200 6200 6200 0
179 20241205 171900 8439560 6200 6200 6200 6200 0
180 20241205 171800 8439560 6200 6200 6200 6200 0
181 20241205 171700 8439560 6200 6200 6200 6200 0
182 20241205 171600 8439560 6200 6200 6200 6200 334
183 20241205 171500 8439560 6200 6200 6200 6200 0
184 20241205 171400 8439560 6200 6200 6200 6200 0
185 20241205 171300 8439560 6200 6200 6200 6200 0
186 20241205 171200 8439560 6200 6200 6200 6200 0
187 20241205 171100 8439560 6200 6200 6200 6200 0
188 20241205 171000 8439560 6200 6200 6200 6200 0
189 20241205 170900 8439560 6200 6200 6200 6200 0
190 20241205 170800 8439560 6200 6200 6200 6200 0
191 20241205 170700 8439560 6200 6200 6200 6200 0
192 20241205 170600 8439560 6200 6200 6200 6200 0
193 20241205 170500 8439560 6200 6200 6200 6200 0
194 20241205 170400 8439560 6200 6200 6200 6200 0
195 20241205 170300 8439560 6200 6200 6200 6200 0
196 20241205 170200 8439560 6200 6200 6200 6200 0
197 20241205 170100 8439560 6200 6200 6200 6200 0
198 20241205 170000 8439560 6200 6200 6200 6200 0
199 20241205 165900 8439560 6200 6200 6200 6200 0
200 20241205 165800 8439560 6200 6200 6200 6200 0
201 20241205 165700 8439560 6200 6200 6200 6200 0
202 20241205 165600 8439560 6200 6200 6200 6200 0
203 20241205 165500 8439560 6200 6200 6200 6200 0
204 20241205 165400 8439560 6200 6200 6200 6200 0
205 20241205 165300 8439560 6200 6200 6200 6200 0
206 20241205 165200 8439560 6200 6200 6200 6200 0
207 20241205 165100 8439560 6200 6200 6200 6200 0
208 20241205 165000 8439560 6200 6200 6200 6200 0
209 20241205 164900 8439560 6200 6200 6200 6200 0
210 20241205 164800 8439560 6200 6200 6200 6200 0
211 20241205 164700 8439560 6200 6200 6200 6200 0
212 20241205 164600 8439560 6200 6200 6200 6200 334
213 20241205 164500 8439560 6200 6200 6200 6200 0
214 20241205 164400 8439560 6200 6200 6200 6200 0
215 20241205 164300 8439560 6200 6200 6200 6200 0
216 20241205 164200 8439560 6200 6200 6200 6200 0
217 20241205 164100 8439560 6200 6200 6200 6200 0
218 20241205 164000 8439560 6200 6200 6200 6200 0
219 20241205 163900 8439560 6200 6200 6200 6200 0
220 20241205 163800 8439560 6200 6200 6200 6200 0
221 20241205 163700 8439560 6200 6200 6200 6200 0
222 20241205 163600 8439560 6200 6200 6200 6200 0
223 20241205 163500 8439560 6200 6200 6200 6200 0
224 20241205 163400 8439560 6200 6200 6200 6200 0
225 20241205 163300 8439560 6200 6200 6200 6200 0
226 20241205 163200 8439560 6200 6200 6200 6200 0
227 20241205 163100 8439560 6200 6200 6200 6200 0
228 20241205 163000 8439560 6200 6200 6200 6200 0
229 20241205 162900 8439560 6200 6200 6200 6200 0
230 20241205 162800 8439560 6200 6200 6200 6200 0
231 20241205 162700 8439560 6200 6200 6200 6200 0
232 20241205 162600 8439560 6200 6200 6200 6200 0
233 20241205 162500 8439560 6200 6200 6200 6200 0
234 20241205 162400 8439560 6200 6200 6200 6200 0
235 20241205 162300 8439560 6200 6200 6200 6200 0
236 20241205 162200 8439560 6200 6200 6200 6200 0
237 20241205 162100 8439560 6200 6200 6200 6200 0
238 20241205 162000 8439560 6200 6200 6200 6200 0
239 20241205 161900 8439560 6200 6200 6200 6200 0
240 20241205 161800 8439560 6200 6200 6200 6200 0
241 20241205 161700 8439560 6200 6200 6200 6200 0
242 20241205 161600 8439560 6200 6200 6200 6200 334
243 20241205 161500 8439560 6200 6200 6200 6200 0
244 20241205 161400 8439560 6200 6200 6200 6200 0
245 20241205 161300 8439560 6200 6200 6200 6200 0
246 20241205 161200 8439560 6200 6200 6200 6200 0
247 20241205 161100 8439560 6200 6200 6200 6200 0
248 20241205 161000 8439560 6200 6200 6200 6200 0
249 20241205 160900 8439560 6200 6200 6200 6200 0
250 20241205 160800 8439560 6200 6200 6200 6200 0
251 20241205 160700 8439560 6200 6200 6200 6200 0
252 20241205 160600 8439560 6200 6200 6200 6200 0
253 20241205 160500 8439560 6200 6200 6200 6200 0
254 20241205 160400 8439560 6200 6200 6200 6200 0
255 20241205 160300 8439560 6200 6200 6200 6200 0
256 20241205 160200 8439560 6200 6200 6200 6200 0
257 20241205 160100 8439560 6200 6200 6200 6200 0
258 20241205 160000 8439560 6200 6200 6200 6200 0
259 20241205 155900 8439560 6200 6200 6200 6200 0
260 20241205 155800 8439560 6200 6200 6200 6200 0
261 20241205 155700 8439560 6200 6200 6200 6200 0
262 20241205 155600 8439560 6200 6200 6200 6200 0
263 20241205 155500 8439560 6200 6200 6200 6200 0
264 20241205 155400 8439560 6200 6200 6200 6200 0
265 20241205 155300 8439560 6200 6200 6200 6200 0
266 20241205 155200 8439560 6200 6200 6200 6200 0
267 20241205 155100 8439560 6200 6200 6200 6200 0
268 20241205 155000 8439560 6200 6200 6200 6200 0
269 20241205 154900 8439560 6200 6200 6200 6200 0
270 20241205 154800 8439560 6200 6200 6200 6200 0
271 20241205 154700 8439560 6200 6200 6200 6200 0
272 20241205 154600 8439560 6200 6200 6200 6200 334
273 20241205 154500 8439560 6200 6200 6200 6200 0
274 20241205 154400 8439560 6200 6200 6200 6200 0
275 20241205 154300 8439560 6200 6200 6200 6200 0
276 20241205 154200 8439560 6200 6200 6200 6200 0
277 20241205 154100 8439560 6200 6200 6200 6200 0
278 20241205 154000 8439560 6200 6200 6200 6200 0
279 20241205 153900 8439560 6200 6200 6200 6200 0
280 20241205 153800 8439560 6200 6200 6200 6200 0
281 20241205 153700 8439560 6200 6200 6200 6200 0
282 20241205 153600 8439560 6200 6200 6200 6200 0
283 20241205 153500 8439560 6200 6200 6200 6200 0
284 20241205 153400 8439560 6200 6200 6200 6200 0
285 20241205 153300 8439560 6200 6200 6200 6200 0
286 20241205 153200 8439560 6200 6200 6200 6200 0
287 20241205 153100 8439560 6200 6200 6200 6200 0
288 20241205 153000 8439560 6200 6200 6200 6200 334
289 20241205 152900 6368760 6150 6150 6150 6150 0
290 20241205 152800 6368760 6150 6150 6150 6150 0
291 20241205 152700 6368760 6150 6150 6150 6150 0
292 20241205 152600 6368760 6150 6150 6150 6150 0
293 20241205 152500 6368760 6150 6150 6150 6150 0
294 20241205 152400 6368760 6150 6150 6150 6150 0
295 20241205 152300 6368760 6150 6150 6150 6150 0
296 20241205 152200 6368760 6150 6150 6150 6150 0
297 20241205 152100 6368760 6150 6150 6150 6150 0
298 20241205 152000 6368760 6150 6150 6150 6150 0
299 20241205 151900 6368760 6150 6170 6170 6150 133
300 20241205 151800 5548230 6180 6180 6180 6180 52
301 20241205 151700 5226870 6200 6200 6200 6200 0
302 20241205 151600 5226870 6200 6200 6200 6200 0
303 20241205 151500 5226870 6200 6200 6200 6200 0
304 20241205 151400 5226870 6200 6200 6200 6200 0
305 20241205 151300 5226870 6200 6200 6200 6200 0
306 20241205 151200 5226870 6200 6200 6200 6200 0
307 20241205 151100 5226870 6200 6200 6200 6200 0
308 20241205 151000 5226870 6200 6200 6200 6200 0
309 20241205 150900 5226870 6200 6200 6200 6200 0
310 20241205 150800 5226870 6200 6200 6200 6200 0
311 20241205 150700 5226870 6200 6200 6200 6200 0
312 20241205 150600 5226870 6200 6200 6200 6200 0
313 20241205 150500 5226870 6200 6200 6200 6200 0
314 20241205 150400 5226870 6200 6200 6200 6200 0
315 20241205 150300 5226870 6200 6200 6200 6200 0
316 20241205 150200 5226870 6200 6200 6200 6200 0
317 20241205 150100 5226870 6200 6200 6200 6200 0
318 20241205 150000 5226870 6200 6200 6200 6200 0
319 20241205 145900 5226870 6200 6200 6200 6200 0
320 20241205 145800 5226870 6200 6200 6200 6200 0
321 20241205 145700 5226870 6200 6200 6200 6200 0
322 20241205 145600 5226870 6200 6200 6200 6200 0
323 20241205 145500 5226870 6200 6200 6200 6200 0
324 20241205 145400 5226870 6200 6200 6200 6200 0
325 20241205 145300 5226870 6200 6200 6200 6200 0
326 20241205 145200 5226870 6200 6200 6200 6200 0
327 20241205 145100 5226870 6200 6200 6200 6200 0
328 20241205 145000 5226870 6200 6200 6200 6200 0
329 20241205 144900 5226870 6200 6200 6200 6200 53
330 20241205 144800 4898270 6200 6200 6200 6200 0
331 20241205 144700 4898270 6200 6200 6200 6200 0
332 20241205 144600 4898270 6200 6200 6200 6200 0
333 20241205 144500 4898270 6200 6230 6230 6200 151
334 20241205 144400 3961550 6210 6210 6210 6210 0
335 20241205 144300 3961550 6210 6210 6210 6210 3
336 20241205 144200 3942920 6230 6230 6230 6230 0
337 20241205 144100 3942920 6230 6230 6230 6230 0
338 20241205 144000 3942920 6230 6230 6230 6230 0
339 20241205 143900 3942920 6230 6230 6230 6230 2
340 20241205 143800 3930460 6230 6230 6230 6230 0
341 20241205 143700 3930460 6230 6230 6230 6230 0
342 20241205 143600 3930460 6230 6230 6230 6230 0
343 20241205 143500 3930460 6230 6230 6230 6230 0
344 20241205 143400 3930460 6230 6230 6230 6230 0
345 20241205 143300 3930460 6230 6230 6230 6230 0
346 20241205 143200 3930460 6230 6230 6230 6230 0
347 20241205 143100 3930460 6230 6230 6230 6230 0
348 20241205 143000 3930460 6230 6230 6230 6230 0
349 20241205 142900 3930460 6230 6230 6230 6230 0
350 20241205 142800 3930460 6230 6230 6230 6230 0
351 20241205 142700 3930460 6230 6230 6230 6230 14
352 20241205 142600 3843240 6230 6230 6230 6230 36
353 20241205 142500 3618960 6230 6230 6230 6230 20
354 20241205 142400 3494360 6230 6230 6230 6230 0
355 20241205 142300 3494360 6230 6230 6230 6230 0
356 20241205 142200 3494360 6230 6230 6230 6230 0
357 20241205 142100 3494360 6230 6230 6230 6230 0
358 20241205 142000 3494360 6230 6230 6230 6230 0
359 20241205 141900 3494360 6230 6230 6230 6230 0
360 20241205 141800 3494360 6230 6230 6230 6230 0
361 20241205 141700 3494360 6230 6230 6230 6230 0
362 20241205 141600 3494360 6230 6230 6230 6230 0
363 20241205 141500 3494360 6230 6230 6230 6230 0
364 20241205 141400 3494360 6230 6230 6230 6230 0
365 20241205 141300 3494360 6230 6230 6230 6230 0
366 20241205 141200 3494360 6230 6230 6230 6230 0
367 20241205 141100 3494360 6230 6230 6230 6230 0
368 20241205 141000 3494360 6230 6230 6230 6230 0
369 20241205 140900 3494360 6230 6230 6230 6230 0
370 20241205 140800 3494360 6230 6230 6230 6230 0
371 20241205 140700 3494360 6230 6230 6230 6230 0
372 20241205 140600 3494360 6230 6230 6230 6230 0
373 20241205 140500 3494360 6230 6230 6230 6230 15
374 20241205 140400 3400910 6210 6210 6210 6210 0
375 20241205 140300 3400910 6210 6210 6210 6210 0
376 20241205 140200 3400910 6210 6210 6210 6210 0
377 20241205 140100 3400910 6210 6210 6210 6210 1
378 20241205 140000 3394700 6210 6210 6210 6210 0
379 20241205 135900 3394700 6210 6210 6210 6210 0
380 20241205 135800 3394700 6210 6210 6210 6210 0
381 20241205 135700 3394700 6210 6210 6210 6210 0
382 20241205 135600 3394700 6210 6210 6210 6210 0
383 20241205 135500 3394700 6210 6210 6210 6210 0
384 20241205 135400 3394700 6210 6230 6230 6210 3
385 20241205 135300 3376050 6230 6230 6230 6230 0
386 20241205 135200 3376050 6230 6230 6230 6230 0
387 20241205 135100 3376050 6230 6230 6230 6230 0
388 20241205 135000 3376050 6230 6230 6230 6230 0
389 20241205 134900 3376050 6230 6230 6230 6230 0
390 20241205 134800 3376050 6230 6230 6230 6230 0
391 20241205 134700 3376050 6230 6230 6230 6230 0
392 20241205 134600 3376050 6230 6230 6230 6230 0
393 20241205 134500 3376050 6230 6230 6230 6230 0
394 20241205 134400 3376050 6230 6230 6230 6230 0
395 20241205 134300 3376050 6230 6230 6230 6230 0
396 20241205 134200 3376050 6230 6230 6230 6230 0
397 20241205 134100 3376050 6230 6230 6230 6230 1
398 20241205 134000 3369820 6230 6230 6230 6230 0
399 20241205 133900 3369820 6230 6230 6230 6230 1
400 20241205 133800 3363590 6230 6230 6230 6230 0
401 20241205 133700 3363590 6230 6230 6230 6230 0
402 20241205 133600 3363590 6230 6230 6230 6230 0
403 20241205 133500 3363590 6230 6230 6230 6230 0
404 20241205 133400 3363590 6230 6230 6230 6230 0
405 20241205 133300 3363590 6230 6230 6230 6230 0
406 20241205 133200 3363590 6230 6230 6230 6230 0
407 20241205 133100 3363590 6230 6230 6230 6230 0
408 20241205 133000 3363590 6230 6230 6230 6230 0
409 20241205 132900 3363590 6230 6230 6230 6230 0
410 20241205 132800 3363590 6230 6230 6230 6230 0
411 20241205 132700 3363590 6230 6230 6230 6230 21
412 20241205 132600 3232760 6230 6230 6230 6230 0
413 20241205 132500 3232760 6230 6230 6230 6230 0
414 20241205 132400 3232760 6230 6230 6230 6230 0
415 20241205 132300 3232760 6230 6230 6230 6230 0
416 20241205 132200 3232760 6230 6230 6230 6230 0
417 20241205 132100 3232760 6230 6230 6230 6230 0
418 20241205 132000 3232760 6230 6230 6230 6230 0
419 20241205 131900 3232760 6230 6230 6230 6230 0
420 20241205 131800 3232760 6230 6230 6230 6230 0
421 20241205 131700 3232760 6230 6230 6230 6230 0
422 20241205 131600 3232760 6230 6230 6230 6230 0
423 20241205 131500 3232760 6230 6230 6230 6230 0
424 20241205 131400 3232760 6230 6230 6230 6230 0
425 20241205 131300 3232760 6230 6230 6230 6230 0
426 20241205 131200 3232760 6230 6230 6230 6230 0
427 20241205 131100 3232760 6230 6230 6230 6230 0
428 20241205 131000 3232760 6230 6230 6230 6230 0
429 20241205 130900 3232760 6230 6230 6230 6230 0
430 20241205 130800 3232760 6230 6230 6230 6230 0
431 20241205 130700 3232760 6230 6230 6230 6230 0
432 20241205 130600 3232760 6230 6230 6230 6230 0
433 20241205 130500 3232760 6230 6230 6230 6230 0
434 20241205 130400 3232760 6230 6230 6230 6230 0
435 20241205 130300 3232760 6230 6230 6230 6230 0
436 20241205 130200 3232760 6230 6230 6230 6230 0
437 20241205 130100 3232760 6230 6230 6230 6230 0
438 20241205 130000 3232760 6230 6230 6230 6230 0
439 20241205 125900 3232760 6230 6230 6230 6230 0
440 20241205 125800 3232760 6230 6230 6230 6230 0
441 20241205 125700 3232760 6230 6230 6230 6230 0
442 20241205 125600 3232760 6230 6230 6230 6230 0
443 20241205 125500 3232760 6230 6230 6230 6230 0
444 20241205 125400 3232760 6230 6230 6230 6230 0
445 20241205 125300 3232760 6230 6230 6230 6230 0
446 20241205 125200 3232760 6230 6230 6230 6230 0
447 20241205 125100 3232760 6230 6230 6230 6230 0
448 20241205 125000 3232760 6230 6230 6230 6230 0
449 20241205 124900 3232760 6230 6230 6230 6230 0
450 20241205 124800 3232760 6230 6230 6230 6230 0
451 20241205 124700 3232760 6230 6230 6230 6230 0
452 20241205 124600 3232760 6230 6230 6230 6230 0
453 20241205 124500 3232760 6230 6230 6230 6230 0
454 20241205 124400 3232760 6230 6230 6230 6230 0
455 20241205 124300 3232760 6230 6230 6230 6230 0
456 20241205 124200 3232760 6230 6230 6230 6230 0
457 20241205 124100 3232760 6230 6230 6230 6230 0
458 20241205 124000 3232760 6230 6230 6230 6230 0
459 20241205 123900 3232760 6230 6230 6230 6230 0
460 20241205 123800 3232760 6230 6230 6230 6230 0
461 20241205 123700 3232760 6230 6230 6230 6230 0
462 20241205 123600 3232760 6230 6230 6230 6230 0
463 20241205 123500 3232760 6230 6230 6230 6230 0
464 20241205 123400 3232760 6230 6230 6230 6230 0
465 20241205 123300 3232760 6230 6230 6230 6230 0
466 20241205 123200 3232760 6230 6230 6230 6230 0
467 20241205 123100 3232760 6230 6230 6230 6230 0
468 20241205 123000 3232760 6230 6230 6230 6230 1
469 20241205 122900 3226530 6230 6230 6230 6230 0
470 20241205 122800 3226530 6230 6230 6230 6230 0
471 20241205 122700 3226530 6230 6230 6230 6230 0
472 20241205 122600 3226530 6230 6230 6230 6230 0
473 20241205 122500 3226530 6230 6230 6230 6230 0
474 20241205 122400 3226530 6230 6230 6230 6230 0
475 20241205 122300 3226530 6230 6230 6230 6230 0
476 20241205 122200 3226530 6230 6230 6230 6230 0
477 20241205 122100 3226530 6230 6230 6230 6230 0
478 20241205 122000 3226530 6230 6230 6230 6230 0
479 20241205 121900 3226530 6230 6230 6230 6230 0
480 20241205 121800 3226530 6230 6230 6230 6230 0
481 20241205 121700 3226530 6230 6230 6230 6230 0
482 20241205 121600 3226530 6230 6230 6230 6230 0
483 20241205 121500 3226530 6230 6230 6230 6230 0
484 20241205 121400 3226530 6230 6230 6230 6230 0
485 20241205 121300 3226530 6230 6230 6230 6230 0
486 20241205 121200 3226530 6230 6230 6230 6230 0
487 20241205 121100 3226530 6230 6230 6230 6230 0
488 20241205 121000 3226530 6230 6230 6230 6230 0
489 20241205 120900 3226530 6230 6230 6230 6230 0
490 20241205 120800 3226530 6230 6230 6230 6230 0
491 20241205 120700 3226530 6230 6230 6230 6230 0
492 20241205 120600 3226530 6230 6230 6230 6230 0
493 20241205 120500 3226530 6230 6230 6230 6230 0
494 20241205 120400 3226530 6230 6230 6230 6230 0
495 20241205 120300 3226530 6230 6230 6230 6230 0
496 20241205 120200 3226530 6230 6230 6230 6230 0
497 20241205 120100 3226530 6230 6230 6230 6230 0
498 20241205 120000 3226530 6230 6230 6230 6230 0
499 20241205 115900 3226530 6230 6230 6230 6230 0
500 20241205 115800 3226530 6230 6230 6230 6230 1
501 20241205 115700 3220300 6210 6210 6210 6210 0
502 20241205 115600 3220300 6210 6210 6210 6210 0
503 20241205 115500 3220300 6210 6210 6210 6210 1
504 20241205 115400 3214090 6230 6230 6230 6230 2
505 20241205 115300 3201630 6240 6240 6240 6240 0
506 20241205 115200 3201630 6240 6240 6240 6240 0
507 20241205 115100 3201630 6240 6240 6240 6240 0
508 20241205 115000 3201630 6240 6240 6240 6240 0
509 20241205 114900 3201630 6240 6240 6240 6240 0
510 20241205 114800 3201630 6240 6240 6240 6240 0
511 20241205 114700 3201630 6240 6240 6240 6240 0
512 20241205 114600 3201630 6240 6240 6240 6240 0
513 20241205 114500 3201630 6240 6240 6240 6240 0
514 20241205 114400 3201630 6240 6240 6240 6240 0
515 20241205 114300 3201630 6240 6240 6240 6240 0
516 20241205 114200 3201630 6240 6240 6240 6240 0
517 20241205 114100 3201630 6240 6240 6240 6240 0
518 20241205 114000 3201630 6240 6210 6240 6210 107
519 20241205 113900 2536710 6240 6240 6240 6240 0
520 20241205 113800 2536710 6240 6240 6240 6240 0
521 20241205 113700 2536710 6240 6240 6240 6240 0
522 20241205 113600 2536710 6240 6240 6240 6240 0
523 20241205 113500 2536710 6240 6240 6240 6240 0
524 20241205 113400 2536710 6240 6240 6240 6240 0
525 20241205 113300 2536710 6240 6240 6240 6240 0
526 20241205 113200 2536710 6240 6240 6240 6240 0
527 20241205 113100 2536710 6240 6240 6240 6240 0
528 20241205 113000 2536710 6240 6240 6240 6240 0
529 20241205 112900 2536710 6240 6240 6240 6240 0
530 20241205 112800 2536710 6240 6240 6240 6240 0
531 20241205 112700 2536710 6240 6240 6240 6240 0
532 20241205 112600 2536710 6240 6240 6240 6240 0
533 20241205 112500 2536710 6240 6240 6240 6240 0
534 20241205 112400 2536710 6240 6240 6240 6240 0
535 20241205 112300 2536710 6240 6240 6240 6240 0
536 20241205 112200 2536710 6240 6240 6240 6240 0
537 20241205 112100 2536710 6240 6240 6240 6240 0
538 20241205 112000 2536710 6240 6240 6240 6240 0
539 20241205 111900 2536710 6240 6240 6240 6240 0
540 20241205 111800 2536710 6240 6240 6240 6240 0
541 20241205 111700 2536710 6240 6240 6240 6240 0
542 20241205 111600 2536710 6240 6240 6240 6240 1
543 20241205 111500 2530470 6240 6240 6240 6240 0
544 20241205 111400 2530470 6240 6240 6240 6240 0
545 20241205 111300 2530470 6240 6240 6240 6240 0
546 20241205 111200 2530470 6240 6240 6240 6240 0
547 20241205 111100 2530470 6240 6240 6240 6240 0
548 20241205 111000 2530470 6240 6240 6240 6240 0
549 20241205 110900 2530470 6240 6240 6240 6240 0
550 20241205 110800 2530470 6240 6240 6240 6240 0
551 20241205 110700 2530470 6240 6200 6240 6200 55
552 20241205 110600 2188990 6200 6200 6200 6200 0
553 20241205 110500 2188990 6200 6200 6200 6200 0
554 20241205 110400 2188990 6200 6200 6200 6200 0
555 20241205 110300 2188990 6200 6200 6200 6200 0
556 20241205 110200 2188990 6200 6200 6200 6200 0
557 20241205 110100 2188990 6200 6200 6200 6200 0
558 20241205 110000 2188990 6200 6200 6200 6200 0
559 20241205 105900 2188990 6200 6200 6200 6200 0
560 20241205 105800 2188990 6200 6200 6200 6200 0
561 20241205 105700 2188990 6200 6200 6200 6200 0
562 20241205 105600 2188990 6200 6200 6200 6200 0
563 20241205 105500 2188990 6200 6200 6200 6200 1
564 20241205 105400 2182790 6200 6200 6200 6200 0
565 20241205 105300 2182790 6200 6200 6200 6200 0
566 20241205 105200 2182790 6200 6200 6200 6200 0
567 20241205 105100 2182790 6200 6200 6200 6200 0
568 20241205 105000 2182790 6200 6200 6200 6200 0
569 20241205 104900 2182790 6200 6200 6200 6200 0
570 20241205 104800 2182790 6200 6200 6200 6200 0
571 20241205 104700 2182790 6200 6210 6210 6200 90
572 20241205 104600 1624460 6210 6210 6210 6210 0
573 20241205 104500 1624460 6210 6210 6210 6210 0
574 20241205 104400 1624460 6210 6210 6210 6210 0
575 20241205 104300 1624460 6210 6210 6210 6210 0
576 20241205 104200 1624460 6210 6210 6210 6210 0
577 20241205 104100 1624460 6210 6210 6210 6210 0
578 20241205 104000 1624460 6210 6210 6210 6210 0
579 20241205 103900 1624460 6210 6210 6210 6210 0
580 20241205 103800 1624460 6210 6210 6210 6210 0
581 20241205 103700 1624460 6210 6210 6210 6210 0
582 20241205 103600 1624460 6210 6210 6210 6210 0
583 20241205 103500 1624460 6210 6210 6210 6210 0
584 20241205 103400 1624460 6210 6210 6210 6210 0
585 20241205 103300 1624460 6210 6210 6210 6210 0
586 20241205 103200 1624460 6210 6210 6210 6210 0
587 20241205 103100 1624460 6210 6210 6210 6210 0
588 20241205 103000 1624460 6210 6210 6210 6210 0
589 20241205 102900 1624460 6210 6210 6210 6210 0
590 20241205 102800 1624460 6210 6210 6210 6210 13
591 20241205 102700 1543730 6240 6240 6240 6240 0
592 20241205 102600 1543730 6240 6240 6240 6240 0
593 20241205 102500 1543730 6240 6240 6240 6240 16
594 20241205 102400 1443890 6240 6240 6240 6240 0
595 20241205 102300 1443890 6240 6240 6240 6240 0
596 20241205 102200 1443890 6240 6240 6240 6240 0
597 20241205 102100 1443890 6240 6240 6240 6240 0
598 20241205 102000 1443890 6240 6240 6240 6240 0
599 20241205 101900 1443890 6240 6240 6240 6240 0
600 20241205 101800 1443890 6240 6240 6240 6240 16
601 20241205 101700 1344050 6240 6240 6240 6240 0
602 20241205 101600 1344050 6240 6240 6240 6240 3
603 20241205 101500 1325330 6210 6210 6210 6210 0
604 20241205 101400 1325330 6210 6210 6210 6210 0
605 20241205 101300 1325330 6210 6210 6210 6210 0
606 20241205 101200 1325330 6210 6210 6210 6210 0
607 20241205 101100 1325330 6210 6210 6210 6210 0
608 20241205 101000 1325330 6210 6210 6210 6210 0
609 20241205 100900 1325330 6210 6210 6210 6210 0
610 20241205 100800 1325330 6210 6210 6210 6210 0
611 20241205 100700 1325330 6210 6210 6210 6210 0
612 20241205 100600 1325330 6210 6210 6210 6210 0
613 20241205 100500 1325330 6210 6210 6210 6210 0
614 20241205 100400 1325330 6210 6210 6210 6210 0
615 20241205 100300 1325330 6210 6210 6210 6210 0
616 20241205 100200 1325330 6210 6210 6210 6210 0
617 20241205 100100 1325330 6210 6210 6210 6210 0
618 20241205 100000 1325330 6210 6210 6210 6210 0
619 20241205 095900 1325330 6210 6210 6210 6210 0
620 20241205 095800 1325330 6210 6210 6210 6210 0
621 20241205 095700 1325330 6210 6210 6210 6210 40
622 20241205 095600 1076930 6210 6210 6210 6210 0
623 20241205 095500 1076930 6210 6210 6210 6210 0
624 20241205 095400 1076930 6210 6210 6210 6210 0
625 20241205 095300 1076930 6210 6210 6210 6210 0
626 20241205 095200 1076930 6210 6210 6210 6210 0
627 20241205 095100 1076930 6210 6210 6210 6210 0
628 20241205 095000 1076930 6210 6210 6210 6210 0
629 20241205 094900 1076930 6210 6210 6210 6210 0
630 20241205 094800 1076930 6210 6210 6210 6210 0
631 20241205 094700 1076930 6210 6210 6210 6210 20
632 20241205 094600 952730 6210 6210 6210 6210 12
633 20241205 094500 878210 6230 6230 6230 6230 0
634 20241205 094400 878210 6230 6230 6230 6230 0
635 20241205 094300 878210 6230 6230 6230 6230 0
636 20241205 094200 878210 6230 6230 6230 6230 0
637 20241205 094100 878210 6230 6230 6230 6230 0
638 20241205 094000 878210 6230 6230 6230 6230 0
639 20241205 093900 878210 6230 6230 6230 6230 0
640 20241205 093800 878210 6230 6230 6230 6230 1
641 20241205 093700 871980 6230 6230 6230 6230 121
642 20241205 093600 118150 6220 6220 6220 6220 8
643 20241205 093500 68390 6220 6220 6220 6220 0
644 20241205 093400 68390 6220 6220 6220 6220 0
645 20241205 093300 68390 6220 6220 6220 6220 2
646 20241205 093200 55950 6230 6230 6230 6230 0
647 20241205 093100 55950 6230 6230 6230 6230 0
648 20241205 093000 55950 6230 6230 6230 6230 0
649 20241205 092900 55950 6230 6230 6230 6230 0
650 20241205 092800 55950 6230 6230 6230 6230 0
651 20241205 092700 55950 6230 6230 6230 6230 0
652 20241205 092600 55950 6230 6230 6230 6230 0
653 20241205 092500 55950 6230 6230 6230 6230 0
654 20241205 092400 55950 6230 6230 6230 6230 0
655 20241205 092300 55950 6230 6230 6230 6230 0
656 20241205 092200 55950 6230 6230 6230 6230 0
657 20241205 092100 55950 6230 6230 6230 6230 0
658 20241205 092000 55950 6230 6230 6230 6230 0
659 20241205 091900 55950 6230 6230 6230 6230 0
660 20241205 091800 55950 6230 6230 6230 6230 0
661 20241205 091700 55950 6230 6230 6230 6230 0
662 20241205 091600 55950 6230 6230 6230 6230 0
663 20241205 091500 55950 6230 6230 6230 6230 0
664 20241205 091400 55950 6230 6230 6230 6230 0
665 20241205 091300 55950 6230 6230 6230 6230 0
666 20241205 091200 55950 6230 6230 6230 6230 0
667 20241205 091100 55950 6230 6230 6230 6230 0
668 20241205 091000 55950 6230 6230 6230 6230 3
669 20241205 090900 37260 6210 6210 6210 6210 0
670 20241205 090800 37260 6210 6210 6210 6210 0
671 20241205 090700 37260 6210 6210 6210 6210 0
672 20241205 090600 37260 6210 6210 6210 6210 0
673 20241205 090500 37260 6210 6210 6210 6210 0
674 20241205 090400 37260 6210 6210 6210 6210 0
675 20241205 090300 37260 6210 6210 6210 6210 0
676 20241205 090200 37260 6210 6210 6210 6210 0
677 20241205 090100 37260 6210 6210 6210 6210 0
678 20241205 090000 37260 6210 6210 6210 6210 6