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

Update 2024-12-09 2940 candle_min

Browse Source
This commit is contained in:
ened
2024-12-09 22:03:28 +09:00
parent 887987bcea
commit ae8ca29d0c
2940 changed files with 1823490 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

591
006730/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,591 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,184900,798565510,5350,5350,5350,5350,3591
20241209,184800,798565510,5350,5350,5350,5350,0
20241209,184700,798565510,5350,5350,5350,5350,0
20241209,184600,798565510,5350,5350,5350,5350,0
20241209,184500,798565510,5350,5350,5350,5350,0
20241209,184400,798565510,5350,5350,5350,5350,0
20241209,184300,798565510,5350,5350,5350,5350,0
20241209,184200,798565510,5350,5350,5350,5350,0
20241209,184100,798565510,5350,5350,5350,5350,0
20241209,184000,798565510,5350,5350,5350,5350,0
20241209,183900,798565510,5350,5350,5350,5350,0
20241209,183800,798565510,5350,5350,5350,5350,0
20241209,183700,798565510,5350,5350,5350,5350,0
20241209,183600,798565510,5350,5350,5350,5350,0
20241209,183500,798565510,5350,5350,5350,5350,0
20241209,183400,798565510,5350,5350,5350,5350,0
20241209,183300,798565510,5350,5350,5350,5350,0
20241209,183200,798565510,5350,5350,5350,5350,0
20241209,183100,798565510,5350,5350,5350,5350,0
20241209,183000,798565510,5350,5350,5350,5350,0
20241209,182900,798565510,5350,5350,5350,5350,0
20241209,182800,798565510,5350,5350,5350,5350,0
20241209,182700,798565510,5350,5350,5350,5350,0
20241209,182600,798565510,5350,5350,5350,5350,0
20241209,182500,798565510,5350,5350,5350,5350,0
20241209,182400,798565510,5350,5350,5350,5350,0
20241209,182300,798565510,5350,5350,5350,5350,0
20241209,182200,798565510,5350,5350,5350,5350,0
20241209,182100,798565510,5350,5350,5350,5350,0
20241209,182000,798565510,5350,5350,5350,5350,0
20241209,181900,798565510,5350,5350,5350,5350,3591
20241209,181800,798565510,5350,5350,5350,5350,0
20241209,181700,798565510,5350,5350,5350,5350,0
20241209,181600,798565510,5350,5350,5350,5350,0
20241209,181500,798565510,5350,5350,5350,5350,0
20241209,181400,798565510,5350,5350,5350,5350,0
20241209,181300,798565510,5350,5350,5350,5350,0
20241209,181200,798565510,5350,5350,5350,5350,0
20241209,181100,798565510,5350,5350,5350,5350,0
20241209,181000,798565510,5350,5350,5350,5350,0
20241209,180900,798565510,5350,5350,5350,5350,0
20241209,180800,798565510,5350,5350,5350,5350,0
20241209,180700,798565510,5350,5350,5350,5350,0
20241209,180600,798565510,5350,5350,5350,5350,0
20241209,180500,798565510,5350,5350,5350,5350,0
20241209,180400,798565510,5350,5350,5350,5350,0
20241209,180300,798565510,5350,5350,5350,5350,0
20241209,180200,798565510,5350,5350,5350,5350,0
20241209,180100,798565510,5350,5350,5350,5350,0
20241209,180000,798565510,5350,5350,5350,5350,0
20241209,175900,798565510,5350,5350,5350,5350,0
20241209,175800,798565510,5350,5350,5350,5350,0
20241209,175700,798565510,5350,5350,5350,5350,0
20241209,175600,798565510,5350,5350,5350,5350,0
20241209,175500,798565510,5350,5350,5350,5350,0
20241209,175400,798565510,5350,5350,5350,5350,0
20241209,175300,798565510,5350,5350,5350,5350,0
20241209,175200,798565510,5350,5350,5350,5350,0
20241209,175100,798565510,5350,5350,5350,5350,0
20241209,175000,798565510,5350,5350,5350,5350,0
20241209,174900,798565510,5350,5350,5350,5350,3591
20241209,174800,798565510,5350,5350,5350,5350,0
20241209,174700,798565510,5350,5350,5350,5350,0
20241209,174600,798565510,5350,5350,5350,5350,0
20241209,174500,798565510,5350,5350,5350,5350,0
20241209,174400,798565510,5350,5350,5350,5350,0
20241209,174300,798565510,5350,5350,5350,5350,0
20241209,174200,798565510,5350,5350,5350,5350,0
20241209,174100,798565510,5350,5350,5350,5350,0
20241209,174000,798565510,5350,5350,5350,5350,0
20241209,173900,798565510,5350,5350,5350,5350,0
20241209,173800,798565510,5350,5350,5350,5350,0
20241209,173700,798565510,5350,5350,5350,5350,0
20241209,173600,798565510,5350,5350,5350,5350,0
20241209,173500,798565510,5350,5350,5350,5350,0
20241209,173400,798565510,5350,5350,5350,5350,0
20241209,173300,798565510,5350,5350,5350,5350,0
20241209,173200,798565510,5350,5350,5350,5350,0
20241209,173100,798565510,5350,5350,5350,5350,0
20241209,173000,798565510,5350,5350,5350,5350,0
20241209,172900,798565510,5350,5350,5350,5350,0
20241209,172800,798565510,5350,5350,5350,5350,0
20241209,172700,798565510,5350,5350,5350,5350,0
20241209,172600,798565510,5350,5350,5350,5350,0
20241209,172500,798565510,5350,5350,5350,5350,0
20241209,172400,798565510,5350,5350,5350,5350,0
20241209,172300,798565510,5350,5350,5350,5350,0
20241209,172200,798565510,5350,5350,5350,5350,0
20241209,172100,798565510,5350,5350,5350,5350,0
20241209,172000,798565510,5350,5350,5350,5350,0
20241209,171900,798565510,5350,5350,5350,5350,3591
20241209,171800,798565510,5350,5350,5350,5350,0
20241209,171700,798565510,5350,5350,5350,5350,0
20241209,171600,798565510,5350,5350,5350,5350,0
20241209,171500,798565510,5350,5350,5350,5350,0
20241209,171400,798565510,5350,5350,5350,5350,0
20241209,171300,798565510,5350,5350,5350,5350,0
20241209,171200,798565510,5350,5350,5350,5350,0
20241209,171100,798565510,5350,5350,5350,5350,0
20241209,171000,798565510,5350,5350,5350,5350,0
20241209,170900,798565510,5350,5350,5350,5350,0
20241209,170800,798565510,5350,5350,5350,5350,0
20241209,170700,798565510,5350,5350,5350,5350,0
20241209,170600,798565510,5350,5350,5350,5350,0
20241209,170500,798565510,5350,5350,5350,5350,0
20241209,170400,798565510,5350,5350,5350,5350,0
20241209,170300,798565510,5350,5350,5350,5350,0
20241209,170200,798565510,5350,5350,5350,5350,0
20241209,170100,798565510,5350,5350,5350,5350,0
20241209,170000,798565510,5350,5350,5350,5350,0
20241209,165900,798565510,5350,5350,5350,5350,0
20241209,165800,798565510,5350,5350,5350,5350,0
20241209,165700,798565510,5350,5350,5350,5350,0
20241209,165600,798565510,5350,5350,5350,5350,0
20241209,165500,798565510,5350,5350,5350,5350,0
20241209,165400,798565510,5350,5350,5350,5350,0
20241209,165300,798565510,5350,5350,5350,5350,0
20241209,165200,798565510,5350,5350,5350,5350,0
20241209,165100,798565510,5350,5350,5350,5350,0
20241209,165000,798565510,5350,5350,5350,5350,0
20241209,164900,798565510,5350,5350,5350,5350,3591
20241209,164800,798565510,5350,5350,5350,5350,0
20241209,164700,798565510,5350,5350,5350,5350,0
20241209,164600,798565510,5350,5350,5350,5350,0
20241209,164500,798565510,5350,5350,5350,5350,0
20241209,164400,798565510,5350,5350,5350,5350,0
20241209,164300,798565510,5350,5350,5350,5350,0
20241209,164200,798565510,5350,5350,5350,5350,0
20241209,164100,798565510,5350,5350,5350,5350,0
20241209,164000,798565510,5350,5350,5350,5350,0
20241209,163900,798565510,5350,5350,5350,5350,0
20241209,163800,798565510,5350,5350,5350,5350,0
20241209,163700,798565510,5350,5350,5350,5350,0
20241209,163600,798565510,5350,5350,5350,5350,0
20241209,163500,798565510,5350,5350,5350,5350,0
20241209,163400,798565510,5350,5350,5350,5350,0
20241209,163300,798565510,5350,5350,5350,5350,0
20241209,163200,798565510,5350,5350,5350,5350,0
20241209,163100,798565510,5350,5350,5350,5350,0
20241209,163000,798565510,5350,5350,5350,5350,0
20241209,162900,798565510,5350,5350,5350,5350,0
20241209,162800,798565510,5350,5350,5350,5350,0
20241209,162700,798565510,5350,5350,5350,5350,0
20241209,162600,798565510,5350,5350,5350,5350,0
20241209,162500,798565510,5350,5350,5350,5350,0
20241209,162400,798565510,5350,5350,5350,5350,0
20241209,162300,798565510,5350,5350,5350,5350,0
20241209,162200,798565510,5350,5350,5350,5350,0
20241209,162100,798565510,5350,5350,5350,5350,0
20241209,162000,798565510,5350,5350,5350,5350,0
20241209,161900,798565510,5350,5350,5350,5350,3591
20241209,161800,798565510,5350,5350,5350,5350,0
20241209,161700,798565510,5350,5350,5350,5350,0
20241209,161600,798565510,5350,5350,5350,5350,0
20241209,161500,798565510,5350,5350,5350,5350,0
20241209,161400,798565510,5350,5350,5350,5350,0
20241209,161300,798565510,5350,5350,5350,5350,0
20241209,161200,798565510,5350,5350,5350,5350,0
20241209,161100,798565510,5350,5350,5350,5350,0
20241209,161000,798565510,5350,5350,5350,5350,0
20241209,160900,798565510,5350,5350,5350,5350,0
20241209,160800,798565510,5350,5350,5350,5350,0
20241209,160700,798565510,5350,5350,5350,5350,0
20241209,160600,798565510,5350,5350,5350,5350,0
20241209,160500,798565510,5350,5350,5350,5350,0
20241209,160400,798565510,5350,5350,5350,5350,0
20241209,160300,798565510,5350,5350,5350,5350,0
20241209,160200,798565510,5350,5350,5350,5350,0
20241209,160100,798565510,5350,5350,5350,5350,0
20241209,160000,798565510,5350,5350,5350,5350,0
20241209,155900,798565510,5350,5350,5350,5350,0
20241209,155800,798565510,5350,5350,5350,5350,0
20241209,155700,798565510,5350,5350,5350,5350,0
20241209,155600,798565510,5350,5350,5350,5350,0
20241209,155500,798565510,5350,5350,5350,5350,0
20241209,155400,798565510,5350,5350,5350,5350,0
20241209,155300,798565510,5350,5350,5350,5350,0
20241209,155200,798565510,5350,5350,5350,5350,0
20241209,155100,798565510,5350,5350,5350,5350,0
20241209,155000,798565510,5350,5350,5350,5350,0
20241209,154900,798565510,5350,5350,5350,5350,3591
20241209,154800,798565510,5350,5350,5350,5350,0
20241209,154700,798565510,5350,5350,5350,5350,0
20241209,154600,798565510,5350,5350,5350,5350,0
20241209,154500,798565510,5350,5350,5350,5350,0
20241209,154400,798565510,5350,5350,5350,5350,0
20241209,154300,798565510,5350,5350,5350,5350,0
20241209,154200,798565510,5350,5350,5350,5350,0
20241209,154100,798565510,5350,5350,5350,5350,0
20241209,154000,798565510,5350,5350,5350,5350,0
20241209,153900,798565510,5350,5350,5350,5350,0
20241209,153800,798565510,5350,5350,5350,5350,0
20241209,153700,798565510,5350,5350,5350,5350,0
20241209,153600,798565510,5350,5350,5350,5350,0
20241209,153500,798565510,5350,5350,5350,5350,0
20241209,153400,798565510,5350,5350,5350,5350,0
20241209,153300,798565510,5350,5350,5350,5350,0
20241209,153200,798565510,5350,5350,5350,5350,0
20241209,153100,798565510,5350,5350,5350,5350,0
20241209,153000,798565510,5350,5350,5350,5350,3591
20241209,152900,779353660,5350,5350,5350,5350,0
20241209,152800,779353660,5350,5350,5350,5350,0
20241209,152700,779353660,5350,5350,5350,5350,0
20241209,152600,779353660,5350,5350,5350,5350,0
20241209,152500,779353660,5350,5350,5350,5350,0
20241209,152400,779353660,5350,5350,5350,5350,0
20241209,152300,779353660,5350,5350,5350,5350,0
20241209,152200,779353660,5350,5350,5350,5350,0
20241209,152100,779353660,5350,5350,5350,5350,0
20241209,152000,779353660,5350,5350,5350,5350,0
20241209,151900,779353660,5350,5380,5410,5350,2221
20241209,151800,767446280,5380,5400,5410,5370,659
20241209,151700,763898910,5410,5390,5410,5370,705
20241209,151600,760102390,5390,5400,5400,5380,214
20241209,151500,758949070,5390,5390,5410,5380,134
20241209,151400,758227340,5390,5370,5390,5360,373
20241209,151300,756226810,5370,5380,5380,5370,943
20241209,151200,751155440,5380,5390,5420,5380,289
20241209,151100,749595780,5390,5400,5400,5390,107
20241209,151000,749019040,5390,5390,5390,5380,246
20241209,150900,747693560,5400,5400,5400,5400,33
20241209,150800,747515360,5400,5410,5410,5390,906
20241209,150700,742621640,5410,5410,5410,5410,1221
20241209,150600,736016030,5410,5390,5420,5390,244
20241209,150500,734695860,5390,5400,5400,5390,852
20241209,150400,730095290,5430,5410,5430,5380,2404
20241209,150300,717117700,5420,5420,5430,5420,322
20241209,150200,715371590,5420,5430,5430,5420,142
20241209,150100,714601930,5420,5420,5430,5420,589
20241209,150000,711408730,5430,5430,5430,5420,659
20241209,145900,707836150,5430,5430,5430,5420,225
20241209,145800,706615250,5420,5420,5430,5420,95
20241209,145700,706100310,5430,5420,5430,5420,700
20241209,145600,702304780,5430,5420,5430,5420,122
20241209,145500,701643230,5420,5430,5430,5420,54
20241209,145400,701350510,5430,5420,5430,5420,634
20241209,145300,697913420,5430,5420,5430,5420,175
20241209,145200,696964120,5430,5420,5430,5420,86
20241209,145100,696497980,5420,5420,5430,5420,332
20241209,145000,694698500,5420,5420,5430,5420,317
20241209,144900,692980260,5410,5410,5420,5410,110
20241209,144800,692384990,5420,5410,5420,5410,65
20241209,144700,692033150,5410,5420,5430,5400,318
20241209,144600,690310490,5430,5400,5430,5400,145
20241209,144500,689526820,5410,5410,5420,5400,13
20241209,144400,689456480,5420,5410,5420,5400,295
20241209,144300,687860560,5410,5400,5420,5400,163
20241209,144200,686978540,5410,5420,5430,5400,265
20241209,144100,685543240,5430,5430,5430,5420,239
20241209,144000,684247720,5420,5400,5420,5400,708
20241209,143900,680411720,5410,5400,5420,5400,219
20241209,143800,679227160,5400,5410,5410,5400,207
20241209,143700,678109300,5400,5400,5410,5400,326
20241209,143600,676348810,5410,5420,5420,5400,5067
20241209,143500,648981620,5430,5420,5430,5420,202
20241209,143400,647886730,5420,5420,5430,5420,245
20241209,143300,646558810,5420,5420,5430,5420,187
20241209,143200,645545230,5400,5400,5430,5400,258
20241209,143100,644148620,5430,5420,5440,5400,241
20241209,143000,642845950,5430,5420,5430,5400,251
20241209,142900,641485830,5420,5420,5440,5420,320
20241209,142800,639748710,5420,5430,5430,5410,498
20241209,142700,637047040,5430,5440,5440,5420,308
20241209,142600,635375020,5420,5410,5440,5410,98
20241209,142500,634844300,5410,5420,5440,5410,505
20241209,142400,632103820,5420,5420,5420,5420,99
20241209,142300,631567240,5420,5420,5430,5410,164
20241209,142200,630678780,5410,5440,5440,5410,96
20241209,142100,630159290,5420,5420,5420,5420,245
20241209,142000,628831390,5450,5430,5450,5420,207
20241209,141900,627706240,5410,5430,5440,5410,357
20241209,141800,625766450,5430,5420,5430,5420,440
20241209,141700,623380140,5420,5420,5430,5420,58
20241209,141600,623065770,5420,5420,5420,5420,111
20241209,141500,622464150,5420,5420,5430,5420,362
20241209,141400,620502070,5430,5430,5430,5420,239
20241209,141300,619204760,5420,5430,5450,5420,212
20241209,141200,618054100,5420,5430,5440,5420,400
20241209,141100,615884080,5430,5420,5430,5420,214
20241209,141000,614722970,5430,5430,5430,5420,236
20241209,140900,613443470,5430,5430,5440,5420,105
20241209,140800,612873690,5430,5420,5440,5420,435
20241209,140700,610512910,5420,5430,5430,5420,50
20241209,140600,610241870,5420,5420,5420,5420,91
20241209,140500,609748650,5420,5420,5440,5420,207
20241209,140400,608625540,5420,5430,5440,5420,179
20241209,140300,607654010,5440,5430,5440,5430,50
20241209,140200,607382470,5430,5430,5430,5420,256
20241209,140100,605994370,5420,5420,5420,5420,91
20241209,140000,605501150,5430,5420,5430,5420,57
20241209,135900,605192100,5420,5430,5430,5420,245
20241209,135800,603862220,5440,5430,5440,5430,98
20241209,135700,603330010,5430,5420,5440,5420,98
20241209,135600,602798290,5430,5430,5430,5430,46
20241209,135500,602548510,5420,5440,5440,5420,234
20241209,135400,601277990,5450,5450,5450,5440,82
20241209,135300,600831850,5450,5430,5450,5430,465
20241209,135200,598299790,5420,5430,5450,5420,728
20241209,135100,594346430,5430,5420,5430,5420,119
20241209,135000,593701170,5430,5420,5430,5420,186
20241209,134900,592692100,5420,5430,5430,5420,201
20241209,134800,591602640,5420,5420,5430,5420,645
20241209,134700,588106260,5420,5400,5420,5400,100
20241209,134600,587565650,5410,5400,5420,5400,350
20241209,134500,585672630,5410,5400,5420,5400,314
20241209,134400,583973170,5410,5410,5420,5400,179
20241209,134300,583004980,5410,5400,5410,5400,97
20241209,134200,582481160,5400,5410,5440,5400,352
20241209,134100,580576110,5400,5410,5410,5400,94
20241209,134000,580068480,5410,5400,5430,5400,140
20241209,133900,579311350,5400,5400,5400,5400,243
20241209,133800,577999150,5400,5400,5410,5400,84
20241209,133700,577545490,5400,5420,5420,5400,2690
20241209,133600,563017880,5430,5410,5430,5400,1545
20241209,133500,554664070,5410,5410,5410,5410,186
20241209,133400,553657810,5410,5410,5410,5410,91
20241209,133300,553165500,5420,5420,5450,5410,1532
20241209,133200,544865570,5420,5420,5420,5420,46
20241209,133100,544616250,5420,5420,5420,5420,1094
20241209,133000,538686770,5440,5430,5440,5430,812
20241209,132900,534275790,5440,5440,5450,5440,4040
20241209,132800,512298100,5450,5450,5450,5450,823
20241209,132700,507812750,5450,5450,5450,5450,1755
20241209,132600,498248000,5450,5470,5470,5450,250
20241209,132500,496883880,5450,5460,5460,5450,197
20241209,132400,495808720,5450,5450,5460,5450,94
20241209,132300,495296360,5450,5460,5460,5450,285
20241209,132200,493740710,5460,5460,5470,5460,186
20241209,132100,492725130,5460,5460,5460,5460,245
20241209,132000,491387430,5460,5460,5470,5460,204
20241209,131900,490273530,5470,5470,5470,5470,1
20241209,131800,490268060,5470,5470,5470,5470,147
20241209,131700,489463970,5460,5460,5460,5460,0
20241209,131600,489463970,5460,5470,5470,5460,158
20241209,131500,488601230,5470,5470,5470,5470,179
20241209,131400,487622100,5460,5460,5460,5460,0
20241209,131300,487622100,5460,5460,5460,5460,242
20241209,131200,486300780,5470,5470,5470,5470,0
20241209,131100,486300780,5470,5470,5470,5470,9
20241209,131000,486251550,5460,5460,5460,5460,265
20241209,130900,484804650,5470,5470,5470,5470,0
20241209,130800,484804650,5470,5470,5470,5470,3
20241209,130700,484788240,5470,5470,5470,5460,234
20241209,130600,483509770,5470,5470,5470,5470,378
20241209,130500,481442110,5460,5470,5470,5460,186
20241209,130400,480424710,5470,5470,5470,5470,2
20241209,130300,480413770,5460,5470,5470,5460,567
20241209,130200,477313800,5470,5470,5470,5470,153
20241209,130100,476476890,5470,5470,5470,5470,75
20241209,130000,476066640,5470,5460,5470,5460,155
20241209,125900,475220310,5470,5470,5470,5470,153
20241209,125800,474383400,5470,5470,5470,5470,30
20241209,125700,474219300,5470,5480,5480,5450,335
20241209,125600,472389870,5470,5470,5470,5470,364
20241209,125500,470398790,5460,5460,5460,5460,0
20241209,125400,470398790,5460,5460,5460,5460,154
20241209,125300,469557950,5480,5470,5480,5470,334
20241209,125200,467730950,5470,5470,5470,5470,151
20241209,125100,466904980,5470,5460,5470,5460,197
20241209,125000,465827540,5460,5470,5470,5460,336
20241209,124900,463991140,5470,5470,5470,5470,105
20241209,124800,463416790,5470,5470,5470,5470,0
20241209,124700,463416790,5470,5470,5470,5470,154
20241209,124600,462574410,5480,5480,5480,5480,2
20241209,124500,462563450,5470,5470,5470,5470,0
20241209,124400,462563450,5470,5460,5470,5460,194
20241209,124300,461503790,5480,5480,5480,5480,0
20241209,124200,461503790,5480,5480,5480,5480,3
20241209,124100,461487350,5490,5480,5490,5470,472
20241209,124000,458900790,5480,5480,5480,5480,65
20241209,123900,458544590,5470,5470,5470,5470,154
20241209,123800,457702210,5470,5470,5470,5470,0
20241209,123700,457702210,5470,5470,5480,5470,343
20241209,123600,455824490,5470,5460,5470,5460,517
20241209,123500,453000600,5460,5460,5460,5460,70
20241209,123400,452618400,5450,5460,5460,5450,157
20241209,123300,451762700,5460,5460,5460,5460,30
20241209,123200,451598900,5460,5460,5460,5460,0
20241209,123100,451598900,5460,5470,5470,5460,49
20241209,123000,451331300,5470,5460,5470,5460,162
20241209,122900,450445270,5450,5460,5460,5450,100
20241209,122800,449899600,5470,5460,5470,5460,304
20241209,122700,448238230,5470,5470,5470,5470,155
20241209,122600,447390380,5470,5470,5470,5470,6
20241209,122500,447357560,5460,5460,5460,5460,152
20241209,122400,446527640,5470,5470,5470,5470,3
20241209,122300,446511230,5470,5470,5470,5470,30
20241209,122200,446347130,5460,5460,5460,5460,1217
20241209,122100,439702310,5460,5480,5480,5460,601
20241209,122000,436419850,5490,5490,5490,5490,0
20241209,121900,436419850,5490,5490,5490,5490,0
20241209,121800,436419850,5490,5470,5490,5470,631
20241209,121700,432961880,5480,5470,5480,5470,10
20241209,121600,432907110,5460,5460,5460,5460,0
20241209,121500,432907110,5460,5480,5480,5460,762
20241209,121400,428736020,5490,5490,5490,5490,0
20241209,121300,428736020,5490,5490,5490,5490,52
20241209,121200,428450540,5490,5490,5490,5490,230
20241209,121100,427187840,5490,5490,5490,5490,177
20241209,121000,426216110,5490,5490,5490,5490,8
20241209,120900,426172190,5480,5480,5480,5480,0
20241209,120800,426172190,5480,5480,5500,5480,3420
20241209,120700,407423620,5480,5480,5480,5480,0
20241209,120600,407423620,5480,5480,5480,5480,2
20241209,120500,407412660,5470,5470,5470,5470,152
20241209,120400,406581220,5480,5470,5480,5470,113
20241209,120300,405962360,5470,5470,5470,5470,2
20241209,120200,405951420,5470,5470,5470,5470,118
20241209,120100,405305960,5480,5480,5480,5480,3
20241209,120000,405289520,5490,5480,5490,5480,203
20241209,115900,404175550,5480,5480,5480,5470,111
20241209,115800,403567280,5490,5490,5490,5490,151
20241209,115700,402738290,5490,5490,5490,5490,0
20241209,115600,402738290,5490,5490,5490,5490,152
20241209,115500,401903810,5490,5480,5510,5470,163
20241209,115400,401010500,5480,5500,5500,5470,447
20241209,115300,398555350,5470,5480,5500,5470,672
20241209,115200,394870080,5480,5480,5490,5470,237
20241209,115100,393572650,5480,5480,5500,5480,159
20241209,115000,392699770,5500,5480,5500,5460,3034
20241209,114900,376119730,5480,5480,5480,5480,151
20241209,114800,375292250,5510,5500,5510,5500,154
20241209,114700,374445240,5480,5490,5490,5480,477
20241209,114600,371831210,5500,5480,5500,5480,153
20241209,114500,370992750,5500,5500,5500,5500,3
20241209,114400,370976250,5500,5480,5510,5480,451
20241209,114300,368497740,5490,5490,5490,5490,244
20241209,114200,367158180,5490,5500,5510,5490,199
20241209,114100,366064100,5500,5510,5510,5500,59
20241209,114000,365739580,5490,5490,5490,5490,0
20241209,113900,365739580,5490,5500,5510,5490,304
20241209,113800,364069090,5510,5500,5510,5500,329
20241209,113700,362258160,5500,5500,5500,5490,23
20241209,113600,362131810,5500,5500,5510,5500,32
20241209,113500,361955790,5500,5500,5500,5500,182
20241209,113400,360954790,5500,5510,5510,5500,385
20241209,113300,358837260,5500,5500,5500,5500,152
20241209,113200,358001260,5510,5510,5510,5510,6
20241209,113100,357968200,5510,5510,5510,5510,130
20241209,113000,357251900,5510,5500,5510,5500,30
20241209,112900,357086870,5500,5500,5500,5500,403
20241209,112800,354870370,5500,5510,5510,5500,21
20241209,112700,354754810,5510,5500,5510,5500,305
20241209,112600,353077290,5500,5490,5500,5490,175
20241209,112500,352116510,5490,5490,5490,5490,243
20241209,112400,350782440,5490,5490,5490,5490,172
20241209,112300,349838160,5490,5500,5500,5490,2649
20241209,112200,335286040,5500,5500,5500,5500,31
20241209,112100,335115540,5500,5500,5500,5500,1
20241209,112000,335110040,5490,5490,5490,5490,152
20241209,111900,334275560,5500,5500,5500,5500,313
20241209,111800,332554060,5490,5490,5490,5490,0
20241209,111700,332554060,5490,5490,5490,5490,0
20241209,111600,332554060,5490,5500,5500,5490,299
20241209,111500,330912520,5500,5500,5500,5500,6
20241209,111400,330879520,5490,5490,5500,5490,402
20241209,111300,328672230,5490,5490,5500,5480,290
20241209,111200,327080890,5500,5500,5500,5480,358
20241209,111100,325117130,5500,5500,5500,5500,119
20241209,111000,324462630,5490,5500,5500,5480,424
20241209,110900,322135100,5490,5490,5500,5490,121
20241209,110800,321470650,5500,5490,5500,5490,157
20241209,110700,320608690,5480,5480,5480,5480,152
20241209,110600,319775730,5490,5490,5490,5490,9
20241209,110500,319726320,5500,5500,5500,5500,2
20241209,110400,319715320,5490,5490,5490,5490,0
20241209,110300,319715320,5490,5490,5490,5490,440
20241209,110200,317299720,5510,5510,5510,5510,0
20241209,110100,317299720,5510,5500,5510,5490,33
20241209,110000,317118210,5500,5500,5500,5500,152
20241209,105900,316282210,5500,5500,5500,5500,123
20241209,105800,315605710,5500,5500,5520,5500,1141
20241209,105700,309329560,5500,5510,5510,5500,266
20241209,105600,307866500,5520,5520,5520,5520,0
20241209,105500,307866500,5520,5520,5520,5520,112
20241209,105400,307248260,5520,5520,5520,5520,3
20241209,105300,307231700,5510,5510,5510,5510,0
20241209,105200,307231700,5510,5520,5520,5510,110
20241209,105100,306624560,5520,5520,5520,5520,0
20241209,105000,306624560,5520,5510,5520,5510,234
20241209,104900,305333680,5510,5510,5510,5510,0
20241209,104800,305333680,5510,5510,5510,5510,7
20241209,104700,305295110,5510,5510,5510,5510,113
20241209,104600,304672480,5510,5510,5510,5510,0
20241209,104500,304672480,5510,5510,5510,5510,2
20241209,104400,304661460,5510,5510,5510,5510,0
20241209,104300,304661460,5510,5510,5520,5510,72
20241209,104200,304264710,5510,5510,5510,5510,0
20241209,104100,304264710,5510,5510,5510,5510,231
20241209,104000,302991900,5520,5520,5520,5520,16
20241209,103900,302903580,5520,5520,5520,5520,6
20241209,103800,302870460,5520,5520,5520,5520,0
20241209,103700,302870460,5520,5520,5520,5520,0
20241209,103600,302870460,5520,5530,5530,5520,290
20241209,103500,301269630,5520,5520,5520,5520,87
20241209,103400,300789390,5530,5530,5530,5530,67
20241209,103300,300418880,5530,5530,5530,5530,0
20241209,103200,300418880,5530,5530,5530,5530,2
20241209,103100,300407820,5520,5520,5530,5500,300
20241209,103000,298753090,5520,5530,5530,5520,8
20241209,102900,298708860,5520,5520,5520,5520,7
20241209,102800,298670220,5520,5520,5520,5520,236
20241209,102700,297367500,5520,5530,5530,5520,150
20241209,102600,296538020,5530,5530,5530,5530,0
20241209,102500,296538020,5530,5530,5530,5530,9
20241209,102400,296488250,5530,5530,5530,5530,301
20241209,102300,294823720,5530,5520,5530,5520,90
20241209,102200,294326170,5520,5520,5520,5520,153
20241209,102100,293481610,5500,5520,5520,5500,409
20241209,102000,291228000,5520,5520,5520,5520,145
20241209,101900,290427600,5530,5530,5530,5520,164
20241209,101800,289522250,5530,5520,5530,5520,133
20241209,101700,288786780,5530,5520,5530,5520,473
20241209,101600,286175800,5530,5530,5530,5530,277
20241209,101500,284643990,5520,5520,5530,5520,52
20241209,101400,284356930,5520,5520,5520,5520,62
20241209,101300,284014690,5520,5520,5520,5520,129
20241209,101200,283302610,5520,5520,5520,5520,218
20241209,101100,282099250,5520,5520,5520,5520,3
20241209,101000,282082690,5520,5530,5530,5520,49
20241209,100900,281812100,5530,5520,5530,5520,260
20241209,100800,280375470,5530,5530,5530,5530,0
20241209,100700,280375470,5530,5530,5530,5530,132
20241209,100600,279645510,5530,5530,5530,5530,181
20241209,100500,278644580,5530,5530,5540,5530,287
20241209,100400,277057460,5530,5530,5530,5530,152
20241209,100300,276216900,5530,5520,5530,5520,325
20241209,100200,274419690,5520,5520,5520,5520,6
20241209,100100,274386570,5540,5520,5540,5520,486
20241209,100000,271701350,5520,5520,5520,5520,3
20241209,095900,271684790,5500,5500,5510,5500,7001
20241209,095800,233114510,5490,5500,5510,5490,388
20241209,095700,230981760,5500,5510,5510,5500,541
20241209,095600,228005840,5520,5520,5520,5520,154
20241209,095500,227155760,5520,5510,5520,5510,384
20241209,095400,225038300,5510,5510,5510,5510,1066
20241209,095300,219164640,5510,5510,5510,5510,118
20241209,095200,218514460,5500,5510,5510,5500,160
20241209,095100,217633260,5510,5510,5510,5510,0
20241209,095000,217633260,5510,5510,5510,5510,150
20241209,094900,216806760,5510,5510,5510,5510,8
20241209,094800,216762680,5510,5510,5510,5510,124
20241209,094700,216079440,5510,5510,5510,5510,40
20241209,094600,215859040,5510,5510,5510,5500,335
20241209,094500,214016520,5510,5500,5510,5490,63
20241209,094400,213669840,5500,5500,5500,5500,394
20241209,094300,211502840,5490,5500,5500,5490,160
20241209,094200,210622860,5510,5510,5510,5510,2
20241209,094100,210611840,5510,5510,5510,5510,608
20241209,094000,207261760,5510,5510,5510,5510,6
20241209,093900,207228700,5510,5480,5510,5480,448
20241209,093800,204763960,5500,5500,5500,5500,3
20241209,093700,204747460,5480,5480,5480,5480,66
20241209,093600,204385780,5490,5490,5490,5490,7
20241209,093500,204347350,5500,5500,5500,5500,2
20241209,093400,204336350,5490,5500,5500,5490,61
20241209,093300,204000960,5500,5490,5500,5480,350
20241209,093200,202078370,5500,5500,5500,5480,528
20241209,093100,199180360,5500,5490,5500,5480,262
20241209,093000,197741530,5490,5480,5510,5480,3450
20241209,092900,178828960,5490,5500,5510,5490,448
20241209,092800,176365820,5510,5490,5510,5480,1877
20241209,092700,166063870,5510,5510,5510,5500,312
20241209,092600,164344820,5510,5500,5520,5500,260
20241209,092500,162913320,5500,5500,5500,5500,2685
20241209,092400,148145820,5500,5510,5510,5500,898
20241209,092300,143200430,5510,5520,5530,5510,208
20241209,092200,142052570,5520,5520,5540,5510,463
20241209,092100,139495220,5510,5520,5520,5500,157
20241209,092000,138628980,5490,5520,5520,5490,10
20241209,091900,138573990,5500,5510,5510,5500,242
20241209,091800,137242590,5500,5500,5500,5500,10
20241209,091700,137187590,5520,5500,5520,5490,2120
20241209,091600,125487660,5490,5490,5490,5490,276
20241209,091500,123972420,5500,5520,5520,5500,4208
20241209,091400,100797140,5520,5520,5520,5520,2229
20241209,091300,88493060,5540,5530,5540,5520,573
20241209,091200,85324050,5530,5530,5530,5530,930
20241209,091100,80181150,5540,5530,5560,5530,528
20241209,091000,77253450,5540,5530,5540,5530,268
20241209,090900,75771390,5540,5570,5570,5530,1772
20241209,090800,65951690,5570,5570,5570,5560,425
20241209,090700,63587580,5570,5530,5570,5530,803
20241209,090600,59134330,5530,5520,5540,5510,2273
20241209,090500,46597400,5570,5570,5570,5560,404
20241209,090400,44348100,5590,5580,5590,5570,332
20241209,090300,42495080,5590,5580,5610,5570,1621
20241209,090200,33435540,5580,5620,5660,5580,1548
20241209,090100,24748210,5660,5620,5660,5620,922
20241209,090000,19561160,5630,5650,5660,5600,3476
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 184900 798565510 5350 5350 5350 5350 3591
3 20241209 184800 798565510 5350 5350 5350 5350 0
4 20241209 184700 798565510 5350 5350 5350 5350 0
5 20241209 184600 798565510 5350 5350 5350 5350 0
6 20241209 184500 798565510 5350 5350 5350 5350 0
7 20241209 184400 798565510 5350 5350 5350 5350 0
8 20241209 184300 798565510 5350 5350 5350 5350 0
9 20241209 184200 798565510 5350 5350 5350 5350 0
10 20241209 184100 798565510 5350 5350 5350 5350 0
11 20241209 184000 798565510 5350 5350 5350 5350 0
12 20241209 183900 798565510 5350 5350 5350 5350 0
13 20241209 183800 798565510 5350 5350 5350 5350 0
14 20241209 183700 798565510 5350 5350 5350 5350 0
15 20241209 183600 798565510 5350 5350 5350 5350 0
16 20241209 183500 798565510 5350 5350 5350 5350 0
17 20241209 183400 798565510 5350 5350 5350 5350 0
18 20241209 183300 798565510 5350 5350 5350 5350 0
19 20241209 183200 798565510 5350 5350 5350 5350 0
20 20241209 183100 798565510 5350 5350 5350 5350 0
21 20241209 183000 798565510 5350 5350 5350 5350 0
22 20241209 182900 798565510 5350 5350 5350 5350 0
23 20241209 182800 798565510 5350 5350 5350 5350 0
24 20241209 182700 798565510 5350 5350 5350 5350 0
25 20241209 182600 798565510 5350 5350 5350 5350 0
26 20241209 182500 798565510 5350 5350 5350 5350 0
27 20241209 182400 798565510 5350 5350 5350 5350 0
28 20241209 182300 798565510 5350 5350 5350 5350 0
29 20241209 182200 798565510 5350 5350 5350 5350 0
30 20241209 182100 798565510 5350 5350 5350 5350 0
31 20241209 182000 798565510 5350 5350 5350 5350 0
32 20241209 181900 798565510 5350 5350 5350 5350 3591
33 20241209 181800 798565510 5350 5350 5350 5350 0
34 20241209 181700 798565510 5350 5350 5350 5350 0
35 20241209 181600 798565510 5350 5350 5350 5350 0
36 20241209 181500 798565510 5350 5350 5350 5350 0
37 20241209 181400 798565510 5350 5350 5350 5350 0
38 20241209 181300 798565510 5350 5350 5350 5350 0
39 20241209 181200 798565510 5350 5350 5350 5350 0
40 20241209 181100 798565510 5350 5350 5350 5350 0
41 20241209 181000 798565510 5350 5350 5350 5350 0
42 20241209 180900 798565510 5350 5350 5350 5350 0
43 20241209 180800 798565510 5350 5350 5350 5350 0
44 20241209 180700 798565510 5350 5350 5350 5350 0
45 20241209 180600 798565510 5350 5350 5350 5350 0
46 20241209 180500 798565510 5350 5350 5350 5350 0
47 20241209 180400 798565510 5350 5350 5350 5350 0
48 20241209 180300 798565510 5350 5350 5350 5350 0
49 20241209 180200 798565510 5350 5350 5350 5350 0
50 20241209 180100 798565510 5350 5350 5350 5350 0
51 20241209 180000 798565510 5350 5350 5350 5350 0
52 20241209 175900 798565510 5350 5350 5350 5350 0
53 20241209 175800 798565510 5350 5350 5350 5350 0
54 20241209 175700 798565510 5350 5350 5350 5350 0
55 20241209 175600 798565510 5350 5350 5350 5350 0
56 20241209 175500 798565510 5350 5350 5350 5350 0
57 20241209 175400 798565510 5350 5350 5350 5350 0
58 20241209 175300 798565510 5350 5350 5350 5350 0
59 20241209 175200 798565510 5350 5350 5350 5350 0
60 20241209 175100 798565510 5350 5350 5350 5350 0
61 20241209 175000 798565510 5350 5350 5350 5350 0
62 20241209 174900 798565510 5350 5350 5350 5350 3591
63 20241209 174800 798565510 5350 5350 5350 5350 0
64 20241209 174700 798565510 5350 5350 5350 5350 0
65 20241209 174600 798565510 5350 5350 5350 5350 0
66 20241209 174500 798565510 5350 5350 5350 5350 0
67 20241209 174400 798565510 5350 5350 5350 5350 0
68 20241209 174300 798565510 5350 5350 5350 5350 0
69 20241209 174200 798565510 5350 5350 5350 5350 0
70 20241209 174100 798565510 5350 5350 5350 5350 0
71 20241209 174000 798565510 5350 5350 5350 5350 0
72 20241209 173900 798565510 5350 5350 5350 5350 0
73 20241209 173800 798565510 5350 5350 5350 5350 0
74 20241209 173700 798565510 5350 5350 5350 5350 0
75 20241209 173600 798565510 5350 5350 5350 5350 0
76 20241209 173500 798565510 5350 5350 5350 5350 0
77 20241209 173400 798565510 5350 5350 5350 5350 0
78 20241209 173300 798565510 5350 5350 5350 5350 0
79 20241209 173200 798565510 5350 5350 5350 5350 0
80 20241209 173100 798565510 5350 5350 5350 5350 0
81 20241209 173000 798565510 5350 5350 5350 5350 0
82 20241209 172900 798565510 5350 5350 5350 5350 0
83 20241209 172800 798565510 5350 5350 5350 5350 0
84 20241209 172700 798565510 5350 5350 5350 5350 0
85 20241209 172600 798565510 5350 5350 5350 5350 0
86 20241209 172500 798565510 5350 5350 5350 5350 0
87 20241209 172400 798565510 5350 5350 5350 5350 0
88 20241209 172300 798565510 5350 5350 5350 5350 0
89 20241209 172200 798565510 5350 5350 5350 5350 0
90 20241209 172100 798565510 5350 5350 5350 5350 0
91 20241209 172000 798565510 5350 5350 5350 5350 0
92 20241209 171900 798565510 5350 5350 5350 5350 3591
93 20241209 171800 798565510 5350 5350 5350 5350 0
94 20241209 171700 798565510 5350 5350 5350 5350 0
95 20241209 171600 798565510 5350 5350 5350 5350 0
96 20241209 171500 798565510 5350 5350 5350 5350 0
97 20241209 171400 798565510 5350 5350 5350 5350 0
98 20241209 171300 798565510 5350 5350 5350 5350 0
99 20241209 171200 798565510 5350 5350 5350 5350 0
100 20241209 171100 798565510 5350 5350 5350 5350 0
101 20241209 171000 798565510 5350 5350 5350 5350 0
102 20241209 170900 798565510 5350 5350 5350 5350 0
103 20241209 170800 798565510 5350 5350 5350 5350 0
104 20241209 170700 798565510 5350 5350 5350 5350 0
105 20241209 170600 798565510 5350 5350 5350 5350 0
106 20241209 170500 798565510 5350 5350 5350 5350 0
107 20241209 170400 798565510 5350 5350 5350 5350 0
108 20241209 170300 798565510 5350 5350 5350 5350 0
109 20241209 170200 798565510 5350 5350 5350 5350 0
110 20241209 170100 798565510 5350 5350 5350 5350 0
111 20241209 170000 798565510 5350 5350 5350 5350 0
112 20241209 165900 798565510 5350 5350 5350 5350 0
113 20241209 165800 798565510 5350 5350 5350 5350 0
114 20241209 165700 798565510 5350 5350 5350 5350 0
115 20241209 165600 798565510 5350 5350 5350 5350 0
116 20241209 165500 798565510 5350 5350 5350 5350 0
117 20241209 165400 798565510 5350 5350 5350 5350 0
118 20241209 165300 798565510 5350 5350 5350 5350 0
119 20241209 165200 798565510 5350 5350 5350 5350 0
120 20241209 165100 798565510 5350 5350 5350 5350 0
121 20241209 165000 798565510 5350 5350 5350 5350 0
122 20241209 164900 798565510 5350 5350 5350 5350 3591
123 20241209 164800 798565510 5350 5350 5350 5350 0
124 20241209 164700 798565510 5350 5350 5350 5350 0
125 20241209 164600 798565510 5350 5350 5350 5350 0
126 20241209 164500 798565510 5350 5350 5350 5350 0
127 20241209 164400 798565510 5350 5350 5350 5350 0
128 20241209 164300 798565510 5350 5350 5350 5350 0
129 20241209 164200 798565510 5350 5350 5350 5350 0
130 20241209 164100 798565510 5350 5350 5350 5350 0
131 20241209 164000 798565510 5350 5350 5350 5350 0
132 20241209 163900 798565510 5350 5350 5350 5350 0
133 20241209 163800 798565510 5350 5350 5350 5350 0
134 20241209 163700 798565510 5350 5350 5350 5350 0
135 20241209 163600 798565510 5350 5350 5350 5350 0
136 20241209 163500 798565510 5350 5350 5350 5350 0
137 20241209 163400 798565510 5350 5350 5350 5350 0
138 20241209 163300 798565510 5350 5350 5350 5350 0
139 20241209 163200 798565510 5350 5350 5350 5350 0
140 20241209 163100 798565510 5350 5350 5350 5350 0
141 20241209 163000 798565510 5350 5350 5350 5350 0
142 20241209 162900 798565510 5350 5350 5350 5350 0
143 20241209 162800 798565510 5350 5350 5350 5350 0
144 20241209 162700 798565510 5350 5350 5350 5350 0
145 20241209 162600 798565510 5350 5350 5350 5350 0
146 20241209 162500 798565510 5350 5350 5350 5350 0
147 20241209 162400 798565510 5350 5350 5350 5350 0
148 20241209 162300 798565510 5350 5350 5350 5350 0
149 20241209 162200 798565510 5350 5350 5350 5350 0
150 20241209 162100 798565510 5350 5350 5350 5350 0
151 20241209 162000 798565510 5350 5350 5350 5350 0
152 20241209 161900 798565510 5350 5350 5350 5350 3591
153 20241209 161800 798565510 5350 5350 5350 5350 0
154 20241209 161700 798565510 5350 5350 5350 5350 0
155 20241209 161600 798565510 5350 5350 5350 5350 0
156 20241209 161500 798565510 5350 5350 5350 5350 0
157 20241209 161400 798565510 5350 5350 5350 5350 0
158 20241209 161300 798565510 5350 5350 5350 5350 0
159 20241209 161200 798565510 5350 5350 5350 5350 0
160 20241209 161100 798565510 5350 5350 5350 5350 0
161 20241209 161000 798565510 5350 5350 5350 5350 0
162 20241209 160900 798565510 5350 5350 5350 5350 0
163 20241209 160800 798565510 5350 5350 5350 5350 0
164 20241209 160700 798565510 5350 5350 5350 5350 0
165 20241209 160600 798565510 5350 5350 5350 5350 0
166 20241209 160500 798565510 5350 5350 5350 5350 0
167 20241209 160400 798565510 5350 5350 5350 5350 0
168 20241209 160300 798565510 5350 5350 5350 5350 0
169 20241209 160200 798565510 5350 5350 5350 5350 0
170 20241209 160100 798565510 5350 5350 5350 5350 0
171 20241209 160000 798565510 5350 5350 5350 5350 0
172 20241209 155900 798565510 5350 5350 5350 5350 0
173 20241209 155800 798565510 5350 5350 5350 5350 0
174 20241209 155700 798565510 5350 5350 5350 5350 0
175 20241209 155600 798565510 5350 5350 5350 5350 0
176 20241209 155500 798565510 5350 5350 5350 5350 0
177 20241209 155400 798565510 5350 5350 5350 5350 0
178 20241209 155300 798565510 5350 5350 5350 5350 0
179 20241209 155200 798565510 5350 5350 5350 5350 0
180 20241209 155100 798565510 5350 5350 5350 5350 0
181 20241209 155000 798565510 5350 5350 5350 5350 0
182 20241209 154900 798565510 5350 5350 5350 5350 3591
183 20241209 154800 798565510 5350 5350 5350 5350 0
184 20241209 154700 798565510 5350 5350 5350 5350 0
185 20241209 154600 798565510 5350 5350 5350 5350 0
186 20241209 154500 798565510 5350 5350 5350 5350 0
187 20241209 154400 798565510 5350 5350 5350 5350 0
188 20241209 154300 798565510 5350 5350 5350 5350 0
189 20241209 154200 798565510 5350 5350 5350 5350 0
190 20241209 154100 798565510 5350 5350 5350 5350 0
191 20241209 154000 798565510 5350 5350 5350 5350 0
192 20241209 153900 798565510 5350 5350 5350 5350 0
193 20241209 153800 798565510 5350 5350 5350 5350 0
194 20241209 153700 798565510 5350 5350 5350 5350 0
195 20241209 153600 798565510 5350 5350 5350 5350 0
196 20241209 153500 798565510 5350 5350 5350 5350 0
197 20241209 153400 798565510 5350 5350 5350 5350 0
198 20241209 153300 798565510 5350 5350 5350 5350 0
199 20241209 153200 798565510 5350 5350 5350 5350 0
200 20241209 153100 798565510 5350 5350 5350 5350 0
201 20241209 153000 798565510 5350 5350 5350 5350 3591
202 20241209 152900 779353660 5350 5350 5350 5350 0
203 20241209 152800 779353660 5350 5350 5350 5350 0
204 20241209 152700 779353660 5350 5350 5350 5350 0
205 20241209 152600 779353660 5350 5350 5350 5350 0
206 20241209 152500 779353660 5350 5350 5350 5350 0
207 20241209 152400 779353660 5350 5350 5350 5350 0
208 20241209 152300 779353660 5350 5350 5350 5350 0
209 20241209 152200 779353660 5350 5350 5350 5350 0
210 20241209 152100 779353660 5350 5350 5350 5350 0
211 20241209 152000 779353660 5350 5350 5350 5350 0
212 20241209 151900 779353660 5350 5380 5410 5350 2221
213 20241209 151800 767446280 5380 5400 5410 5370 659
214 20241209 151700 763898910 5410 5390 5410 5370 705
215 20241209 151600 760102390 5390 5400 5400 5380 214
216 20241209 151500 758949070 5390 5390 5410 5380 134
217 20241209 151400 758227340 5390 5370 5390 5360 373
218 20241209 151300 756226810 5370 5380 5380 5370 943
219 20241209 151200 751155440 5380 5390 5420 5380 289
220 20241209 151100 749595780 5390 5400 5400 5390 107
221 20241209 151000 749019040 5390 5390 5390 5380 246
222 20241209 150900 747693560 5400 5400 5400 5400 33
223 20241209 150800 747515360 5400 5410 5410 5390 906
224 20241209 150700 742621640 5410 5410 5410 5410 1221
225 20241209 150600 736016030 5410 5390 5420 5390 244
226 20241209 150500 734695860 5390 5400 5400 5390 852
227 20241209 150400 730095290 5430 5410 5430 5380 2404
228 20241209 150300 717117700 5420 5420 5430 5420 322
229 20241209 150200 715371590 5420 5430 5430 5420 142
230 20241209 150100 714601930 5420 5420 5430 5420 589
231 20241209 150000 711408730 5430 5430 5430 5420 659
232 20241209 145900 707836150 5430 5430 5430 5420 225
233 20241209 145800 706615250 5420 5420 5430 5420 95
234 20241209 145700 706100310 5430 5420 5430 5420 700
235 20241209 145600 702304780 5430 5420 5430 5420 122
236 20241209 145500 701643230 5420 5430 5430 5420 54
237 20241209 145400 701350510 5430 5420 5430 5420 634
238 20241209 145300 697913420 5430 5420 5430 5420 175
239 20241209 145200 696964120 5430 5420 5430 5420 86
240 20241209 145100 696497980 5420 5420 5430 5420 332
241 20241209 145000 694698500 5420 5420 5430 5420 317
242 20241209 144900 692980260 5410 5410 5420 5410 110
243 20241209 144800 692384990 5420 5410 5420 5410 65
244 20241209 144700 692033150 5410 5420 5430 5400 318
245 20241209 144600 690310490 5430 5400 5430 5400 145
246 20241209 144500 689526820 5410 5410 5420 5400 13
247 20241209 144400 689456480 5420 5410 5420 5400 295
248 20241209 144300 687860560 5410 5400 5420 5400 163
249 20241209 144200 686978540 5410 5420 5430 5400 265
250 20241209 144100 685543240 5430 5430 5430 5420 239
251 20241209 144000 684247720 5420 5400 5420 5400 708
252 20241209 143900 680411720 5410 5400 5420 5400 219
253 20241209 143800 679227160 5400 5410 5410 5400 207
254 20241209 143700 678109300 5400 5400 5410 5400 326
255 20241209 143600 676348810 5410 5420 5420 5400 5067
256 20241209 143500 648981620 5430 5420 5430 5420 202
257 20241209 143400 647886730 5420 5420 5430 5420 245
258 20241209 143300 646558810 5420 5420 5430 5420 187
259 20241209 143200 645545230 5400 5400 5430 5400 258
260 20241209 143100 644148620 5430 5420 5440 5400 241
261 20241209 143000 642845950 5430 5420 5430 5400 251
262 20241209 142900 641485830 5420 5420 5440 5420 320
263 20241209 142800 639748710 5420 5430 5430 5410 498
264 20241209 142700 637047040 5430 5440 5440 5420 308
265 20241209 142600 635375020 5420 5410 5440 5410 98
266 20241209 142500 634844300 5410 5420 5440 5410 505
267 20241209 142400 632103820 5420 5420 5420 5420 99
268 20241209 142300 631567240 5420 5420 5430 5410 164
269 20241209 142200 630678780 5410 5440 5440 5410 96
270 20241209 142100 630159290 5420 5420 5420 5420 245
271 20241209 142000 628831390 5450 5430 5450 5420 207
272 20241209 141900 627706240 5410 5430 5440 5410 357
273 20241209 141800 625766450 5430 5420 5430 5420 440
274 20241209 141700 623380140 5420 5420 5430 5420 58
275 20241209 141600 623065770 5420 5420 5420 5420 111
276 20241209 141500 622464150 5420 5420 5430 5420 362
277 20241209 141400 620502070 5430 5430 5430 5420 239
278 20241209 141300 619204760 5420 5430 5450 5420 212
279 20241209 141200 618054100 5420 5430 5440 5420 400
280 20241209 141100 615884080 5430 5420 5430 5420 214
281 20241209 141000 614722970 5430 5430 5430 5420 236
282 20241209 140900 613443470 5430 5430 5440 5420 105
283 20241209 140800 612873690 5430 5420 5440 5420 435
284 20241209 140700 610512910 5420 5430 5430 5420 50
285 20241209 140600 610241870 5420 5420 5420 5420 91
286 20241209 140500 609748650 5420 5420 5440 5420 207
287 20241209 140400 608625540 5420 5430 5440 5420 179
288 20241209 140300 607654010 5440 5430 5440 5430 50
289 20241209 140200 607382470 5430 5430 5430 5420 256
290 20241209 140100 605994370 5420 5420 5420 5420 91
291 20241209 140000 605501150 5430 5420 5430 5420 57
292 20241209 135900 605192100 5420 5430 5430 5420 245
293 20241209 135800 603862220 5440 5430 5440 5430 98
294 20241209 135700 603330010 5430 5420 5440 5420 98
295 20241209 135600 602798290 5430 5430 5430 5430 46
296 20241209 135500 602548510 5420 5440 5440 5420 234
297 20241209 135400 601277990 5450 5450 5450 5440 82
298 20241209 135300 600831850 5450 5430 5450 5430 465
299 20241209 135200 598299790 5420 5430 5450 5420 728
300 20241209 135100 594346430 5430 5420 5430 5420 119
301 20241209 135000 593701170 5430 5420 5430 5420 186
302 20241209 134900 592692100 5420 5430 5430 5420 201
303 20241209 134800 591602640 5420 5420 5430 5420 645
304 20241209 134700 588106260 5420 5400 5420 5400 100
305 20241209 134600 587565650 5410 5400 5420 5400 350
306 20241209 134500 585672630 5410 5400 5420 5400 314
307 20241209 134400 583973170 5410 5410 5420 5400 179
308 20241209 134300 583004980 5410 5400 5410 5400 97
309 20241209 134200 582481160 5400 5410 5440 5400 352
310 20241209 134100 580576110 5400 5410 5410 5400 94
311 20241209 134000 580068480 5410 5400 5430 5400 140
312 20241209 133900 579311350 5400 5400 5400 5400 243
313 20241209 133800 577999150 5400 5400 5410 5400 84
314 20241209 133700 577545490 5400 5420 5420 5400 2690
315 20241209 133600 563017880 5430 5410 5430 5400 1545
316 20241209 133500 554664070 5410 5410 5410 5410 186
317 20241209 133400 553657810 5410 5410 5410 5410 91
318 20241209 133300 553165500 5420 5420 5450 5410 1532
319 20241209 133200 544865570 5420 5420 5420 5420 46
320 20241209 133100 544616250 5420 5420 5420 5420 1094
321 20241209 133000 538686770 5440 5430 5440 5430 812
322 20241209 132900 534275790 5440 5440 5450 5440 4040
323 20241209 132800 512298100 5450 5450 5450 5450 823
324 20241209 132700 507812750 5450 5450 5450 5450 1755
325 20241209 132600 498248000 5450 5470 5470 5450 250
326 20241209 132500 496883880 5450 5460 5460 5450 197
327 20241209 132400 495808720 5450 5450 5460 5450 94
328 20241209 132300 495296360 5450 5460 5460 5450 285
329 20241209 132200 493740710 5460 5460 5470 5460 186
330 20241209 132100 492725130 5460 5460 5460 5460 245
331 20241209 132000 491387430 5460 5460 5470 5460 204
332 20241209 131900 490273530 5470 5470 5470 5470 1
333 20241209 131800 490268060 5470 5470 5470 5470 147
334 20241209 131700 489463970 5460 5460 5460 5460 0
335 20241209 131600 489463970 5460 5470 5470 5460 158
336 20241209 131500 488601230 5470 5470 5470 5470 179
337 20241209 131400 487622100 5460 5460 5460 5460 0
338 20241209 131300 487622100 5460 5460 5460 5460 242
339 20241209 131200 486300780 5470 5470 5470 5470 0
340 20241209 131100 486300780 5470 5470 5470 5470 9
341 20241209 131000 486251550 5460 5460 5460 5460 265
342 20241209 130900 484804650 5470 5470 5470 5470 0
343 20241209 130800 484804650 5470 5470 5470 5470 3
344 20241209 130700 484788240 5470 5470 5470 5460 234
345 20241209 130600 483509770 5470 5470 5470 5470 378
346 20241209 130500 481442110 5460 5470 5470 5460 186
347 20241209 130400 480424710 5470 5470 5470 5470 2
348 20241209 130300 480413770 5460 5470 5470 5460 567
349 20241209 130200 477313800 5470 5470 5470 5470 153
350 20241209 130100 476476890 5470 5470 5470 5470 75
351 20241209 130000 476066640 5470 5460 5470 5460 155
352 20241209 125900 475220310 5470 5470 5470 5470 153
353 20241209 125800 474383400 5470 5470 5470 5470 30
354 20241209 125700 474219300 5470 5480 5480 5450 335
355 20241209 125600 472389870 5470 5470 5470 5470 364
356 20241209 125500 470398790 5460 5460 5460 5460 0
357 20241209 125400 470398790 5460 5460 5460 5460 154
358 20241209 125300 469557950 5480 5470 5480 5470 334
359 20241209 125200 467730950 5470 5470 5470 5470 151
360 20241209 125100 466904980 5470 5460 5470 5460 197
361 20241209 125000 465827540 5460 5470 5470 5460 336
362 20241209 124900 463991140 5470 5470 5470 5470 105
363 20241209 124800 463416790 5470 5470 5470 5470 0
364 20241209 124700 463416790 5470 5470 5470 5470 154
365 20241209 124600 462574410 5480 5480 5480 5480 2
366 20241209 124500 462563450 5470 5470 5470 5470 0
367 20241209 124400 462563450 5470 5460 5470 5460 194
368 20241209 124300 461503790 5480 5480 5480 5480 0
369 20241209 124200 461503790 5480 5480 5480 5480 3
370 20241209 124100 461487350 5490 5480 5490 5470 472
371 20241209 124000 458900790 5480 5480 5480 5480 65
372 20241209 123900 458544590 5470 5470 5470 5470 154
373 20241209 123800 457702210 5470 5470 5470 5470 0
374 20241209 123700 457702210 5470 5470 5480 5470 343
375 20241209 123600 455824490 5470 5460 5470 5460 517
376 20241209 123500 453000600 5460 5460 5460 5460 70
377 20241209 123400 452618400 5450 5460 5460 5450 157
378 20241209 123300 451762700 5460 5460 5460 5460 30
379 20241209 123200 451598900 5460 5460 5460 5460 0
380 20241209 123100 451598900 5460 5470 5470 5460 49
381 20241209 123000 451331300 5470 5460 5470 5460 162
382 20241209 122900 450445270 5450 5460 5460 5450 100
383 20241209 122800 449899600 5470 5460 5470 5460 304
384 20241209 122700 448238230 5470 5470 5470 5470 155
385 20241209 122600 447390380 5470 5470 5470 5470 6
386 20241209 122500 447357560 5460 5460 5460 5460 152
387 20241209 122400 446527640 5470 5470 5470 5470 3
388 20241209 122300 446511230 5470 5470 5470 5470 30
389 20241209 122200 446347130 5460 5460 5460 5460 1217
390 20241209 122100 439702310 5460 5480 5480 5460 601
391 20241209 122000 436419850 5490 5490 5490 5490 0
392 20241209 121900 436419850 5490 5490 5490 5490 0
393 20241209 121800 436419850 5490 5470 5490 5470 631
394 20241209 121700 432961880 5480 5470 5480 5470 10
395 20241209 121600 432907110 5460 5460 5460 5460 0
396 20241209 121500 432907110 5460 5480 5480 5460 762
397 20241209 121400 428736020 5490 5490 5490 5490 0
398 20241209 121300 428736020 5490 5490 5490 5490 52
399 20241209 121200 428450540 5490 5490 5490 5490 230
400 20241209 121100 427187840 5490 5490 5490 5490 177
401 20241209 121000 426216110 5490 5490 5490 5490 8
402 20241209 120900 426172190 5480 5480 5480 5480 0
403 20241209 120800 426172190 5480 5480 5500 5480 3420
404 20241209 120700 407423620 5480 5480 5480 5480 0
405 20241209 120600 407423620 5480 5480 5480 5480 2
406 20241209 120500 407412660 5470 5470 5470 5470 152
407 20241209 120400 406581220 5480 5470 5480 5470 113
408 20241209 120300 405962360 5470 5470 5470 5470 2
409 20241209 120200 405951420 5470 5470 5470 5470 118
410 20241209 120100 405305960 5480 5480 5480 5480 3
411 20241209 120000 405289520 5490 5480 5490 5480 203
412 20241209 115900 404175550 5480 5480 5480 5470 111
413 20241209 115800 403567280 5490 5490 5490 5490 151
414 20241209 115700 402738290 5490 5490 5490 5490 0
415 20241209 115600 402738290 5490 5490 5490 5490 152
416 20241209 115500 401903810 5490 5480 5510 5470 163
417 20241209 115400 401010500 5480 5500 5500 5470 447
418 20241209 115300 398555350 5470 5480 5500 5470 672
419 20241209 115200 394870080 5480 5480 5490 5470 237
420 20241209 115100 393572650 5480 5480 5500 5480 159
421 20241209 115000 392699770 5500 5480 5500 5460 3034
422 20241209 114900 376119730 5480 5480 5480 5480 151
423 20241209 114800 375292250 5510 5500 5510 5500 154
424 20241209 114700 374445240 5480 5490 5490 5480 477
425 20241209 114600 371831210 5500 5480 5500 5480 153
426 20241209 114500 370992750 5500 5500 5500 5500 3
427 20241209 114400 370976250 5500 5480 5510 5480 451
428 20241209 114300 368497740 5490 5490 5490 5490 244
429 20241209 114200 367158180 5490 5500 5510 5490 199
430 20241209 114100 366064100 5500 5510 5510 5500 59
431 20241209 114000 365739580 5490 5490 5490 5490 0
432 20241209 113900 365739580 5490 5500 5510 5490 304
433 20241209 113800 364069090 5510 5500 5510 5500 329
434 20241209 113700 362258160 5500 5500 5500 5490 23
435 20241209 113600 362131810 5500 5500 5510 5500 32
436 20241209 113500 361955790 5500 5500 5500 5500 182
437 20241209 113400 360954790 5500 5510 5510 5500 385
438 20241209 113300 358837260 5500 5500 5500 5500 152
439 20241209 113200 358001260 5510 5510 5510 5510 6
440 20241209 113100 357968200 5510 5510 5510 5510 130
441 20241209 113000 357251900 5510 5500 5510 5500 30
442 20241209 112900 357086870 5500 5500 5500 5500 403
443 20241209 112800 354870370 5500 5510 5510 5500 21
444 20241209 112700 354754810 5510 5500 5510 5500 305
445 20241209 112600 353077290 5500 5490 5500 5490 175
446 20241209 112500 352116510 5490 5490 5490 5490 243
447 20241209 112400 350782440 5490 5490 5490 5490 172
448 20241209 112300 349838160 5490 5500 5500 5490 2649
449 20241209 112200 335286040 5500 5500 5500 5500 31
450 20241209 112100 335115540 5500 5500 5500 5500 1
451 20241209 112000 335110040 5490 5490 5490 5490 152
452 20241209 111900 334275560 5500 5500 5500 5500 313
453 20241209 111800 332554060 5490 5490 5490 5490 0
454 20241209 111700 332554060 5490 5490 5490 5490 0
455 20241209 111600 332554060 5490 5500 5500 5490 299
456 20241209 111500 330912520 5500 5500 5500 5500 6
457 20241209 111400 330879520 5490 5490 5500 5490 402
458 20241209 111300 328672230 5490 5490 5500 5480 290
459 20241209 111200 327080890 5500 5500 5500 5480 358
460 20241209 111100 325117130 5500 5500 5500 5500 119
461 20241209 111000 324462630 5490 5500 5500 5480 424
462 20241209 110900 322135100 5490 5490 5500 5490 121
463 20241209 110800 321470650 5500 5490 5500 5490 157
464 20241209 110700 320608690 5480 5480 5480 5480 152
465 20241209 110600 319775730 5490 5490 5490 5490 9
466 20241209 110500 319726320 5500 5500 5500 5500 2
467 20241209 110400 319715320 5490 5490 5490 5490 0
468 20241209 110300 319715320 5490 5490 5490 5490 440
469 20241209 110200 317299720 5510 5510 5510 5510 0
470 20241209 110100 317299720 5510 5500 5510 5490 33
471 20241209 110000 317118210 5500 5500 5500 5500 152
472 20241209 105900 316282210 5500 5500 5500 5500 123
473 20241209 105800 315605710 5500 5500 5520 5500 1141
474 20241209 105700 309329560 5500 5510 5510 5500 266
475 20241209 105600 307866500 5520 5520 5520 5520 0
476 20241209 105500 307866500 5520 5520 5520 5520 112
477 20241209 105400 307248260 5520 5520 5520 5520 3
478 20241209 105300 307231700 5510 5510 5510 5510 0
479 20241209 105200 307231700 5510 5520 5520 5510 110
480 20241209 105100 306624560 5520 5520 5520 5520 0
481 20241209 105000 306624560 5520 5510 5520 5510 234
482 20241209 104900 305333680 5510 5510 5510 5510 0
483 20241209 104800 305333680 5510 5510 5510 5510 7
484 20241209 104700 305295110 5510 5510 5510 5510 113
485 20241209 104600 304672480 5510 5510 5510 5510 0
486 20241209 104500 304672480 5510 5510 5510 5510 2
487 20241209 104400 304661460 5510 5510 5510 5510 0
488 20241209 104300 304661460 5510 5510 5520 5510 72
489 20241209 104200 304264710 5510 5510 5510 5510 0
490 20241209 104100 304264710 5510 5510 5510 5510 231
491 20241209 104000 302991900 5520 5520 5520 5520 16
492 20241209 103900 302903580 5520 5520 5520 5520 6
493 20241209 103800 302870460 5520 5520 5520 5520 0
494 20241209 103700 302870460 5520 5520 5520 5520 0
495 20241209 103600 302870460 5520 5530 5530 5520 290
496 20241209 103500 301269630 5520 5520 5520 5520 87
497 20241209 103400 300789390 5530 5530 5530 5530 67
498 20241209 103300 300418880 5530 5530 5530 5530 0
499 20241209 103200 300418880 5530 5530 5530 5530 2
500 20241209 103100 300407820 5520 5520 5530 5500 300
501 20241209 103000 298753090 5520 5530 5530 5520 8
502 20241209 102900 298708860 5520 5520 5520 5520 7
503 20241209 102800 298670220 5520 5520 5520 5520 236
504 20241209 102700 297367500 5520 5530 5530 5520 150
505 20241209 102600 296538020 5530 5530 5530 5530 0
506 20241209 102500 296538020 5530 5530 5530 5530 9
507 20241209 102400 296488250 5530 5530 5530 5530 301
508 20241209 102300 294823720 5530 5520 5530 5520 90
509 20241209 102200 294326170 5520 5520 5520 5520 153
510 20241209 102100 293481610 5500 5520 5520 5500 409
511 20241209 102000 291228000 5520 5520 5520 5520 145
512 20241209 101900 290427600 5530 5530 5530 5520 164
513 20241209 101800 289522250 5530 5520 5530 5520 133
514 20241209 101700 288786780 5530 5520 5530 5520 473
515 20241209 101600 286175800 5530 5530 5530 5530 277
516 20241209 101500 284643990 5520 5520 5530 5520 52
517 20241209 101400 284356930 5520 5520 5520 5520 62
518 20241209 101300 284014690 5520 5520 5520 5520 129
519 20241209 101200 283302610 5520 5520 5520 5520 218
520 20241209 101100 282099250 5520 5520 5520 5520 3
521 20241209 101000 282082690 5520 5530 5530 5520 49
522 20241209 100900 281812100 5530 5520 5530 5520 260
523 20241209 100800 280375470 5530 5530 5530 5530 0
524 20241209 100700 280375470 5530 5530 5530 5530 132
525 20241209 100600 279645510 5530 5530 5530 5530 181
526 20241209 100500 278644580 5530 5530 5540 5530 287
527 20241209 100400 277057460 5530 5530 5530 5530 152
528 20241209 100300 276216900 5530 5520 5530 5520 325
529 20241209 100200 274419690 5520 5520 5520 5520 6
530 20241209 100100 274386570 5540 5520 5540 5520 486
531 20241209 100000 271701350 5520 5520 5520 5520 3
532 20241209 095900 271684790 5500 5500 5510 5500 7001
533 20241209 095800 233114510 5490 5500 5510 5490 388
534 20241209 095700 230981760 5500 5510 5510 5500 541
535 20241209 095600 228005840 5520 5520 5520 5520 154
536 20241209 095500 227155760 5520 5510 5520 5510 384
537 20241209 095400 225038300 5510 5510 5510 5510 1066
538 20241209 095300 219164640 5510 5510 5510 5510 118
539 20241209 095200 218514460 5500 5510 5510 5500 160
540 20241209 095100 217633260 5510 5510 5510 5510 0
541 20241209 095000 217633260 5510 5510 5510 5510 150
542 20241209 094900 216806760 5510 5510 5510 5510 8
543 20241209 094800 216762680 5510 5510 5510 5510 124
544 20241209 094700 216079440 5510 5510 5510 5510 40
545 20241209 094600 215859040 5510 5510 5510 5500 335
546 20241209 094500 214016520 5510 5500 5510 5490 63
547 20241209 094400 213669840 5500 5500 5500 5500 394
548 20241209 094300 211502840 5490 5500 5500 5490 160
549 20241209 094200 210622860 5510 5510 5510 5510 2
550 20241209 094100 210611840 5510 5510 5510 5510 608
551 20241209 094000 207261760 5510 5510 5510 5510 6
552 20241209 093900 207228700 5510 5480 5510 5480 448
553 20241209 093800 204763960 5500 5500 5500 5500 3
554 20241209 093700 204747460 5480 5480 5480 5480 66
555 20241209 093600 204385780 5490 5490 5490 5490 7
556 20241209 093500 204347350 5500 5500 5500 5500 2
557 20241209 093400 204336350 5490 5500 5500 5490 61
558 20241209 093300 204000960 5500 5490 5500 5480 350
559 20241209 093200 202078370 5500 5500 5500 5480 528
560 20241209 093100 199180360 5500 5490 5500 5480 262
561 20241209 093000 197741530 5490 5480 5510 5480 3450
562 20241209 092900 178828960 5490 5500 5510 5490 448
563 20241209 092800 176365820 5510 5490 5510 5480 1877
564 20241209 092700 166063870 5510 5510 5510 5500 312
565 20241209 092600 164344820 5510 5500 5520 5500 260
566 20241209 092500 162913320 5500 5500 5500 5500 2685
567 20241209 092400 148145820 5500 5510 5510 5500 898
568 20241209 092300 143200430 5510 5520 5530 5510 208
569 20241209 092200 142052570 5520 5520 5540 5510 463
570 20241209 092100 139495220 5510 5520 5520 5500 157
571 20241209 092000 138628980 5490 5520 5520 5490 10
572 20241209 091900 138573990 5500 5510 5510 5500 242
573 20241209 091800 137242590 5500 5500 5500 5500 10
574 20241209 091700 137187590 5520 5500 5520 5490 2120
575 20241209 091600 125487660 5490 5490 5490 5490 276
576 20241209 091500 123972420 5500 5520 5520 5500 4208
577 20241209 091400 100797140 5520 5520 5520 5520 2229
578 20241209 091300 88493060 5540 5530 5540 5520 573
579 20241209 091200 85324050 5530 5530 5530 5530 930
580 20241209 091100 80181150 5540 5530 5560 5530 528
581 20241209 091000 77253450 5540 5530 5540 5530 268
582 20241209 090900 75771390 5540 5570 5570 5530 1772
583 20241209 090800 65951690 5570 5570 5570 5560 425
584 20241209 090700 63587580 5570 5530 5570 5530 803
585 20241209 090600 59134330 5530 5520 5540 5510 2273
586 20241209 090500 46597400 5570 5570 5570 5560 404
587 20241209 090400 44348100 5590 5580 5590 5570 332
588 20241209 090300 42495080 5590 5580 5610 5570 1621
589 20241209 090200 33435540 5580 5620 5660 5580 1548
590 20241209 090100 24748210 5660 5620 5660 5620 922
591 20241209 090000 19561160 5630 5650 5660 5600 3476