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

595
009290/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,595 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,185300,617967380,5110,5110,5110,5110,4544
20241209,185200,617967380,5110,5110,5110,5110,0
20241209,185100,617967380,5110,5110,5110,5110,0
20241209,185000,617967380,5110,5110,5110,5110,0
20241209,184900,617967380,5110,5110,5110,5110,0
20241209,184800,617967380,5110,5110,5110,5110,0
20241209,184700,617967380,5110,5110,5110,5110,0
20241209,184600,617967380,5110,5110,5110,5110,0
20241209,184500,617967380,5110,5110,5110,5110,0
20241209,184400,617967380,5110,5110,5110,5110,0
20241209,184300,617967380,5110,5110,5110,5110,0
20241209,184200,617967380,5110,5110,5110,5110,0
20241209,184100,617967380,5110,5110,5110,5110,0
20241209,184000,617967380,5110,5110,5110,5110,0
20241209,183900,617967380,5110,5110,5110,5110,0
20241209,183800,617967380,5110,5110,5110,5110,0
20241209,183700,617967380,5110,5110,5110,5110,0
20241209,183600,617967380,5110,5110,5110,5110,0
20241209,183500,617967380,5110,5110,5110,5110,0
20241209,183400,617967380,5110,5110,5110,5110,0
20241209,183300,617967380,5110,5110,5110,5110,0
20241209,183200,617967380,5110,5110,5110,5110,0
20241209,183100,617967380,5110,5110,5110,5110,0
20241209,183000,617967380,5110,5110,5110,5110,0
20241209,182900,617967380,5110,5110,5110,5110,0
20241209,182800,617967380,5110,5110,5110,5110,0
20241209,182700,617967380,5110,5110,5110,5110,0
20241209,182600,617967380,5110,5110,5110,5110,0
20241209,182500,617967380,5110,5110,5110,5110,0
20241209,182400,617967380,5110,5110,5110,5110,0
20241209,182300,617967380,5110,5110,5110,5110,4544
20241209,182200,617967380,5110,5110,5110,5110,0
20241209,182100,617967380,5110,5110,5110,5110,0
20241209,182000,617967380,5110,5110,5110,5110,0
20241209,181900,617967380,5110,5110,5110,5110,0
20241209,181800,617967380,5110,5110,5110,5110,0
20241209,181700,617967380,5110,5110,5110,5110,0
20241209,181600,617967380,5110,5110,5110,5110,0
20241209,181500,617967380,5110,5110,5110,5110,0
20241209,181400,617967380,5110,5110,5110,5110,0
20241209,181300,617967380,5110,5110,5110,5110,0
20241209,181200,617967380,5110,5110,5110,5110,0
20241209,181100,617967380,5110,5110,5110,5110,0
20241209,181000,617967380,5110,5110,5110,5110,0
20241209,180900,617967380,5110,5110,5110,5110,0
20241209,180800,617967380,5110,5110,5110,5110,0
20241209,180700,617967380,5110,5110,5110,5110,0
20241209,180600,617967380,5110,5110,5110,5110,0
20241209,180500,617967380,5110,5110,5110,5110,0
20241209,180400,617967380,5110,5110,5110,5110,0
20241209,180300,617967380,5110,5110,5110,5110,0
20241209,180200,617967380,5110,5110,5110,5110,0
20241209,180100,617967380,5110,5110,5110,5110,0
20241209,180000,617967380,5110,5110,5110,5110,0
20241209,175900,617967380,5110,5110,5110,5110,0
20241209,175800,617967380,5110,5110,5110,5110,0
20241209,175700,617967380,5110,5110,5110,5110,0
20241209,175600,617967380,5110,5110,5110,5110,0
20241209,175500,617967380,5110,5110,5110,5110,0
20241209,175400,617967380,5110,5110,5110,5110,0
20241209,175300,617967380,5110,5110,5110,5110,4544
20241209,175200,617967380,5110,5110,5110,5110,0
20241209,175100,617967380,5110,5110,5110,5110,0
20241209,175000,617967380,5110,5110,5110,5110,0
20241209,174900,617967380,5110,5110,5110,5110,0
20241209,174800,617967380,5110,5110,5110,5110,0
20241209,174700,617967380,5110,5110,5110,5110,0
20241209,174600,617967380,5110,5110,5110,5110,0
20241209,174500,617967380,5110,5110,5110,5110,0
20241209,174400,617967380,5110,5110,5110,5110,0
20241209,174300,617967380,5110,5110,5110,5110,0
20241209,174200,617967380,5110,5110,5110,5110,0
20241209,174100,617967380,5110,5110,5110,5110,0
20241209,174000,617967380,5110,5110,5110,5110,0
20241209,173900,617967380,5110,5110,5110,5110,0
20241209,173800,617967380,5110,5110,5110,5110,0
20241209,173700,617967380,5110,5110,5110,5110,0
20241209,173600,617967380,5110,5110,5110,5110,0
20241209,173500,617967380,5110,5110,5110,5110,0
20241209,173400,617967380,5110,5110,5110,5110,0
20241209,173300,617967380,5110,5110,5110,5110,0
20241209,173200,617967380,5110,5110,5110,5110,0
20241209,173100,617967380,5110,5110,5110,5110,0
20241209,173000,617967380,5110,5110,5110,5110,0
20241209,172900,617967380,5110,5110,5110,5110,0
20241209,172800,617967380,5110,5110,5110,5110,0
20241209,172700,617967380,5110,5110,5110,5110,0
20241209,172600,617967380,5110,5110,5110,5110,0
20241209,172500,617967380,5110,5110,5110,5110,0
20241209,172400,617967380,5110,5110,5110,5110,0
20241209,172300,617967380,5110,5110,5110,5110,4544
20241209,172200,617967380,5110,5110,5110,5110,0
20241209,172100,617967380,5110,5110,5110,5110,0
20241209,172000,617967380,5110,5110,5110,5110,0
20241209,171900,617967380,5110,5110,5110,5110,0
20241209,171800,617967380,5110,5110,5110,5110,0
20241209,171700,617967380,5110,5110,5110,5110,0
20241209,171600,617967380,5110,5110,5110,5110,0
20241209,171500,617967380,5110,5110,5110,5110,0
20241209,171400,617967380,5110,5110,5110,5110,0
20241209,171300,617967380,5110,5110,5110,5110,0
20241209,171200,617967380,5110,5110,5110,5110,0
20241209,171100,617967380,5110,5110,5110,5110,0
20241209,171000,617967380,5110,5110,5110,5110,0
20241209,170900,617967380,5110,5110,5110,5110,0
20241209,170800,617967380,5110,5110,5110,5110,0
20241209,170700,617967380,5110,5110,5110,5110,0
20241209,170600,617967380,5110,5110,5110,5110,0
20241209,170500,617967380,5110,5110,5110,5110,0
20241209,170400,617967380,5110,5110,5110,5110,0
20241209,170300,617967380,5110,5110,5110,5110,0
20241209,170200,617967380,5110,5110,5110,5110,0
20241209,170100,617967380,5110,5110,5110,5110,0
20241209,170000,617967380,5110,5110,5110,5110,0
20241209,165900,617967380,5110,5110,5110,5110,0
20241209,165800,617967380,5110,5110,5110,5110,0
20241209,165700,617967380,5110,5110,5110,5110,0
20241209,165600,617967380,5110,5110,5110,5110,0
20241209,165500,617967380,5110,5110,5110,5110,0
20241209,165400,617967380,5110,5110,5110,5110,0
20241209,165300,617967380,5110,5110,5110,5110,4544
20241209,165200,617967380,5110,5110,5110,5110,0
20241209,165100,617967380,5110,5110,5110,5110,0
20241209,165000,617967380,5110,5110,5110,5110,0
20241209,164900,617967380,5110,5110,5110,5110,0
20241209,164800,617967380,5110,5110,5110,5110,0
20241209,164700,617967380,5110,5110,5110,5110,0
20241209,164600,617967380,5110,5110,5110,5110,0
20241209,164500,617967380,5110,5110,5110,5110,0
20241209,164400,617967380,5110,5110,5110,5110,0
20241209,164300,617967380,5110,5110,5110,5110,0
20241209,164200,617967380,5110,5110,5110,5110,0
20241209,164100,617967380,5110,5110,5110,5110,0
20241209,164000,617967380,5110,5110,5110,5110,0
20241209,163900,617967380,5110,5110,5110,5110,0
20241209,163800,617967380,5110,5110,5110,5110,0
20241209,163700,617967380,5110,5110,5110,5110,0
20241209,163600,617967380,5110,5110,5110,5110,0
20241209,163500,617967380,5110,5110,5110,5110,0
20241209,163400,617967380,5110,5110,5110,5110,0
20241209,163300,617967380,5110,5110,5110,5110,0
20241209,163200,617967380,5110,5110,5110,5110,0
20241209,163100,617967380,5110,5110,5110,5110,0
20241209,163000,617967380,5110,5110,5110,5110,0
20241209,162900,617967380,5110,5110,5110,5110,0
20241209,162800,617967380,5110,5110,5110,5110,0
20241209,162700,617967380,5110,5110,5110,5110,0
20241209,162600,617967380,5110,5110,5110,5110,0
20241209,162500,617967380,5110,5110,5110,5110,0
20241209,162400,617967380,5110,5110,5110,5110,0
20241209,162300,617967380,5110,5110,5110,5110,4544
20241209,162200,617967380,5110,5110,5110,5110,0
20241209,162100,617967380,5110,5110,5110,5110,0
20241209,162000,617967380,5110,5110,5110,5110,0
20241209,161900,617967380,5110,5110,5110,5110,0
20241209,161800,617967380,5110,5110,5110,5110,0
20241209,161700,617967380,5110,5110,5110,5110,0
20241209,161600,617967380,5110,5110,5110,5110,0
20241209,161500,617967380,5110,5110,5110,5110,0
20241209,161400,617967380,5110,5110,5110,5110,0
20241209,161300,617967380,5110,5110,5110,5110,0
20241209,161200,617967380,5110,5110,5110,5110,0
20241209,161100,617967380,5110,5110,5110,5110,0
20241209,161000,617967380,5110,5110,5110,5110,0
20241209,160900,617967380,5110,5110,5110,5110,0
20241209,160800,617967380,5110,5110,5110,5110,0
20241209,160700,617967380,5110,5110,5110,5110,0
20241209,160600,617967380,5110,5110,5110,5110,0
20241209,160500,617967380,5110,5110,5110,5110,0
20241209,160400,617967380,5110,5110,5110,5110,0
20241209,160300,617967380,5110,5110,5110,5110,0
20241209,160200,617967380,5110,5110,5110,5110,0
20241209,160100,617967380,5110,5110,5110,5110,0
20241209,160000,617967380,5110,5110,5110,5110,0
20241209,155900,617967380,5110,5110,5110,5110,0
20241209,155800,617967380,5110,5110,5110,5110,0
20241209,155700,617967380,5110,5110,5110,5110,0
20241209,155600,617967380,5110,5110,5110,5110,0
20241209,155500,617967380,5110,5110,5110,5110,0
20241209,155400,617967380,5110,5110,5110,5110,0
20241209,155300,617967380,5110,5110,5110,5110,4544
20241209,155200,617967380,5110,5110,5110,5110,0
20241209,155100,617967380,5110,5110,5110,5110,0
20241209,155000,617967380,5110,5110,5110,5110,0
20241209,154900,617967380,5110,5110,5110,5110,0
20241209,154800,617967380,5110,5110,5110,5110,0
20241209,154700,617967380,5110,5110,5110,5110,0
20241209,154600,617967380,5110,5110,5110,5110,0
20241209,154500,617967380,5110,5110,5110,5110,0
20241209,154400,617967380,5110,5110,5110,5110,0
20241209,154300,617967380,5110,5110,5110,5110,0
20241209,154200,617967380,5110,5110,5110,5110,0
20241209,154100,617967380,5110,5110,5110,5110,0
20241209,154000,617967380,5110,5110,5110,5110,0
20241209,153900,617967380,5110,5110,5110,5110,0
20241209,153800,617967380,5110,5110,5110,5110,0
20241209,153700,617967380,5110,5110,5110,5110,0
20241209,153600,617967380,5110,5110,5110,5110,0
20241209,153500,617967380,5110,5110,5110,5110,0
20241209,153400,617967380,5110,5110,5110,5110,0
20241209,153300,617967380,5110,5110,5110,5110,0
20241209,153200,617967380,5110,5110,5110,5110,0
20241209,153100,617967380,5110,5110,5110,5110,0
20241209,153000,617967380,5110,5110,5110,5110,4544
20241209,152900,594747540,5130,5130,5130,5130,0
20241209,152800,594747540,5130,5130,5130,5130,0
20241209,152700,594747540,5130,5130,5130,5130,0
20241209,152600,594747540,5130,5130,5130,5130,0
20241209,152500,594747540,5130,5130,5130,5130,0
20241209,152400,594747540,5130,5130,5130,5130,0
20241209,152300,594747540,5130,5130,5130,5130,0
20241209,152200,594747540,5130,5130,5130,5130,0
20241209,152100,594747540,5130,5130,5130,5130,0
20241209,152000,594747540,5130,5130,5130,5130,0
20241209,151900,594747540,5130,5130,5130,5120,186
20241209,151800,593794180,5120,5120,5120,5120,488
20241209,151700,591295620,5130,5120,5130,5120,33
20241209,151600,591126650,5130,5130,5130,5130,1
20241209,151500,591121520,5130,5130,5130,5130,1387
20241209,151400,584006210,5130,5130,5130,5130,0
20241209,151300,584006210,5130,5140,5140,5130,175
20241209,151200,583108350,5150,5150,5150,5150,0
20241209,151100,583108350,5150,5140,5150,5130,502
20241209,151000,580527120,5130,5130,5130,5130,0
20241209,150900,580527120,5130,5130,5130,5130,50
20241209,150800,580270620,5140,5140,5140,5130,871
20241209,150700,575802370,5130,5130,5130,5120,169
20241209,150600,574935760,5140,5120,5140,5120,76
20241209,150500,574546540,5120,5140,5140,5120,448
20241209,150400,572252460,5150,5150,5150,5150,0
20241209,150300,572252460,5150,5150,5150,5150,0
20241209,150200,572252460,5150,5150,5150,5150,0
20241209,150100,572252460,5150,5150,5150,5150,0
20241209,150000,572252460,5150,5150,5150,5150,0
20241209,145900,572252460,5150,5150,5150,5150,2
20241209,145800,572242160,5120,5120,5130,5120,20
20241209,145700,572139740,5120,5120,5120,5120,0
20241209,145600,572139740,5120,5140,5140,5120,2883
20241209,145500,557349860,5150,5150,5150,5150,0
20241209,145400,557349860,5150,5150,5150,5150,29
20241209,145300,557200510,5160,5170,5170,5150,404
20241209,145200,555119740,5150,5150,5150,5150,348
20241209,145100,553327540,5140,5140,5140,5140,81
20241209,145000,552911200,5140,5160,5160,5140,274
20241209,144900,551501890,5160,5160,5160,5160,50
20241209,144800,551243890,5160,5160,5160,5160,57
20241209,144700,550949770,5170,5160,5170,5140,324
20241209,144600,549283520,5140,5150,5170,5140,109
20241209,144500,548721560,5160,5170,5170,5140,1081
20241209,144400,543161260,5170,5170,5170,5150,2175
20241209,144300,531958240,5170,5170,5170,5170,219
20241209,144200,530826010,5170,5170,5170,5170,56
20241209,144100,530536490,5170,5170,5170,5150,83
20241209,144000,530108060,5170,5170,5170,5170,73
20241209,143900,529730650,5180,5180,5180,5180,101
20241209,143800,529207470,5180,5180,5180,5180,88
20241209,143700,528751630,5170,5170,5180,5150,748
20241209,143600,524896550,5150,5170,5170,5150,408
20241209,143500,522793470,5170,5170,5180,5170,164
20241209,143400,521944790,5170,5160,5170,5160,76
20241209,143300,521552180,5150,5150,5150,5150,0
20241209,143200,521552180,5150,5150,5150,5150,0
20241209,143100,521552180,5150,5150,5150,5150,33
20241209,143000,521382230,5180,5180,5180,5180,69
20241209,142900,521024810,5180,5180,5180,5180,66
20241209,142800,520682930,5180,5180,5180,5180,67
20241209,142700,520335870,5170,5180,5180,5160,198
20241209,142600,519312790,5180,5170,5180,5170,82
20241209,142500,518888580,5160,5160,5160,5160,0
20241209,142400,518888580,5160,5160,5160,5160,102
20241209,142300,518362260,5160,5170,5170,5160,115
20241209,142200,517767820,5170,5170,5170,5170,44
20241209,142100,517540340,5170,5170,5170,5170,67
20241209,142000,517193950,5170,5170,5170,5170,74
20241209,141900,516811370,5170,5170,5170,5170,67
20241209,141800,516464980,5170,5170,5170,5170,111
20241209,141700,515891110,5160,5160,5160,5160,137
20241209,141600,515184190,5150,5150,5150,5150,0
20241209,141500,515184190,5150,5150,5150,5150,510
20241209,141400,512557690,5150,5170,5170,5150,582
20241209,141300,509549490,5170,5170,5170,5170,80
20241209,141200,509135890,5170,5170,5170,5170,81
20241209,141100,508717120,5170,5160,5170,5150,591
20241209,141000,505671510,5170,5170,5170,5170,99
20241209,140900,505159680,5160,5160,5160,5160,0
20241209,140800,505159680,5160,5170,5170,5160,164
20241209,140700,504313080,5160,5160,5160,5160,36
20241209,140600,504127320,5170,5170,5170,5170,103
20241209,140500,503594810,5170,5170,5170,5170,32
20241209,140400,503429370,5160,5170,5170,5160,182
20241209,140300,502488650,5150,5150,5150,5150,121
20241209,140200,501865500,5150,5150,5150,5150,455
20241209,140100,499522250,5160,5170,5170,5160,972
20241209,140000,494503520,5170,5170,5170,5170,312
20241209,135900,492890480,5170,5170,5170,5170,62
20241209,135800,492569940,5160,5170,5170,5160,406
20241209,135700,490474560,5170,5170,5170,5170,51
20241209,135600,490210890,5160,5170,5170,5160,82
20241209,135500,489786960,5170,5170,5170,5170,83
20241209,135400,489357850,5170,5170,5170,5170,58
20241209,135300,489057990,5170,5170,5170,5170,89
20241209,135200,488597860,5160,5170,5170,5160,72
20241209,135100,488225960,5170,5170,5170,5170,98
20241209,135000,487719300,5170,5170,5170,5170,97
20241209,134900,487217810,5160,5160,5160,5160,0
20241209,134800,487217810,5160,5170,5170,5160,79
20241209,134700,486809730,5170,5170,5170,5170,94
20241209,134600,486323750,5170,5170,5170,5170,70
20241209,134500,485961850,5170,5170,5170,5170,91
20241209,134400,485491380,5160,5170,5170,5160,52
20241209,134300,485222890,5170,5160,5170,5160,116
20241209,134200,484623180,5160,5160,5160,5160,0
20241209,134100,484623180,5160,5180,5180,5160,288
20241209,134000,483135080,5180,5180,5180,5180,67
20241209,133900,482788020,5180,5180,5180,5180,71
20241209,133800,482420240,5180,5180,5180,5180,93
20241209,133700,481938500,5180,5180,5180,5180,61
20241209,133600,481622520,5180,5180,5180,5180,185
20241209,133500,480664220,5180,5190,5190,5180,96
20241209,133400,480166590,5190,5180,5190,5180,147
20241209,133300,479404890,5190,5190,5190,5190,119
20241209,133200,478787280,5190,5190,5190,5190,52
20241209,133100,478517400,5190,5190,5190,5190,79
20241209,133000,478107390,5190,5190,5190,5190,74
20241209,132900,477723330,5190,5190,5190,5190,98
20241209,132800,477214710,5180,5190,5190,5180,62
20241209,132700,476893230,5190,5180,5190,5180,423
20241209,132600,474700800,5160,5160,5160,5160,50
20241209,132500,474442800,5150,5150,5150,5150,0
20241209,132400,474442800,5150,5180,5180,5150,1512
20241209,132300,466624280,5180,5180,5180,5180,32
20241209,132200,466458520,5170,5180,5180,5170,67
20241209,132100,466111810,5180,5180,5180,5180,173
20241209,132000,465215670,5180,5180,5180,5180,66
20241209,131900,464873790,5170,5170,5170,5170,55
20241209,131800,464589440,5170,5170,5170,5170,95
20241209,131700,464098290,5170,5180,5180,5170,46
20241209,131600,463860210,5180,5180,5180,5180,81
20241209,131500,463440630,5180,5170,5180,5170,391
20241209,131400,461418400,5170,5170,5170,5170,804
20241209,131300,457261720,5170,5170,5170,5170,114
20241209,131200,456672340,5170,5170,5170,5170,55
20241209,131100,456387990,5170,5170,5170,5170,59
20241209,131000,456082960,5170,5170,5170,5170,90
20241209,130900,455617660,5170,5170,5170,5170,44
20241209,130800,455390180,5170,5170,5170,5170,88
20241209,130700,454935220,5170,5170,5170,5170,83
20241209,130600,454506110,5170,5170,5170,5160,125
20241209,130500,453860240,5170,5170,5170,5170,69
20241209,130400,453503510,5170,5170,5170,5170,127
20241209,130300,452846920,5170,5170,5170,5170,26
20241209,130200,452712500,5160,5160,5160,5160,0
20241209,130100,452712500,5160,5170,5170,5160,257
20241209,130000,451385940,5170,5170,5170,5170,100
20241209,125900,450868940,5170,5170,5170,5170,60
20241209,125800,450558740,5170,5170,5170,5160,83
20241209,125700,450129950,5170,5170,5170,5170,96
20241209,125600,449633630,5170,5170,5170,5170,42
20241209,125500,449416490,5170,5170,5170,5170,65
20241209,125400,449080440,5170,5170,5170,5170,61
20241209,125300,448765070,5170,5170,5170,5170,115
20241209,125200,448170520,5170,5180,5180,5170,202
20241209,125100,447125390,5180,5170,5180,5170,84
20241209,125000,446690570,5160,5180,5180,5160,400
20241209,124900,444622540,5180,5180,5180,5180,83
20241209,124800,444192600,5180,5180,5180,5180,69
20241209,124700,443835180,5180,5180,5180,5180,77
20241209,124600,443436320,5180,5180,5180,5180,57
20241209,124500,443141060,5180,5170,5180,5160,180
20241209,124400,442210980,5190,5190,5190,5190,103
20241209,124300,441676410,5190,5180,5190,5180,188
20241209,124200,440702530,5180,5180,5180,5180,46
20241209,124100,440464250,5180,5180,5180,5170,85
20241209,124000,440024290,5180,5180,5180,5180,98
20241209,123900,439516650,5180,5180,5180,5180,120
20241209,123800,438895050,5180,5180,5180,5180,23
20241209,123700,438775910,5170,5180,5180,5170,95
20241209,123600,438284140,5180,5180,5180,5180,69
20241209,123500,437926720,5180,5180,5180,5180,99
20241209,123400,437413900,5180,5180,5180,5180,82
20241209,123300,436989140,5180,5180,5180,5180,81
20241209,123200,436569560,5170,5170,5170,5170,67
20241209,123100,436223170,5170,5170,5170,5170,82
20241209,123000,435799230,5170,5170,5170,5170,162
20241209,122900,434961690,5170,5170,5170,5170,67
20241209,122800,434615300,5160,5170,5170,5160,157
20241209,122700,433804610,5170,5170,5170,5170,63
20241209,122600,433478900,5170,5170,5170,5170,253
20241209,122500,432170890,5170,5170,5170,5170,63
20241209,122400,431845180,5170,5170,5170,5170,126
20241209,122300,431193760,5170,5170,5170,5170,44
20241209,122200,430966280,5170,5170,5170,5170,59
20241209,122100,430661250,5160,5170,5170,5160,122
20241209,122000,430030860,5170,5170,5170,5170,76
20241209,121900,429637940,5170,5170,5170,5170,35
20241209,121800,429456990,5160,5170,5170,5160,117
20241209,121700,428853000,5160,5170,5170,5160,142
20241209,121600,428119210,5160,5160,5170,5160,182
20241209,121500,427179630,5170,5170,5170,5170,51
20241209,121400,426915960,5170,5170,5170,5170,91
20241209,121300,426445490,5170,5170,5170,5170,91
20241209,121200,425975020,5170,5170,5170,5170,78
20241209,121100,425571760,5170,5170,5170,5170,107
20241209,121000,425018570,5170,5170,5170,5170,108
20241209,120900,424460210,5160,5160,5170,5160,37
20241209,120800,424268940,5160,5160,5160,5160,490
20241209,120700,421740540,5160,5160,5160,5160,117
20241209,120600,421136820,5160,5160,5160,5160,66
20241209,120500,420796260,5160,5160,5160,5160,82
20241209,120400,420373140,5160,5160,5160,5160,65
20241209,120300,420037740,5160,5160,5160,5160,163
20241209,120200,419196660,5150,5160,5160,5150,74
20241209,120100,418815150,5160,5160,5160,5160,74
20241209,120000,418433310,5160,5160,5160,5160,63
20241209,115900,418108230,5160,5150,5160,5150,117
20241209,115800,417504830,5150,5160,5160,5150,350
20241209,115700,415702160,5160,5160,5160,5160,62
20241209,115600,415382240,5160,5160,5160,5160,65
20241209,115500,415046840,5160,5160,5160,5160,93
20241209,115400,414566960,5160,5160,5160,5160,57
20241209,115300,414272840,5150,5150,5150,5150,2
20241209,115200,414262540,5160,5160,5160,5160,88
20241209,115100,413808460,5160,5160,5160,5150,1090
20241209,115000,408194050,5160,5170,5170,5160,344
20241209,114900,406416190,5170,5170,5170,5170,81
20241209,114800,405997420,5170,5170,5170,5160,1318
20241209,114700,399195360,5160,5170,5170,5160,100
20241209,114600,398678720,5170,5170,5170,5170,79
20241209,114500,398270290,5170,5160,5170,5160,209
20241209,114400,397190800,5160,5160,5160,5160,34
20241209,114300,397015360,5170,5170,5170,5170,100
20241209,114200,396498360,5170,5170,5170,5170,108
20241209,114100,395940000,5170,5180,5180,5160,397
20241209,114000,393888260,5180,5180,5180,5180,91
20241209,113900,393416880,5180,5180,5180,5180,243
20241209,113800,392158140,5180,5180,5180,5180,74
20241209,113700,391774820,5180,5180,5180,5180,42
20241209,113600,391557260,5180,5180,5180,5180,61
20241209,113500,391241280,5180,5180,5180,5180,124
20241209,113400,390598960,5180,5180,5180,5180,105
20241209,113300,390055060,5180,5180,5180,5180,49
20241209,113200,389801240,5180,5180,5180,5180,62
20241209,113100,389480080,5170,5180,5180,5170,44
20241209,113000,389252260,5180,5180,5180,5180,62
20241209,112900,388931100,5180,5180,5180,5180,495
20241209,112800,386367000,5180,5180,5180,5180,98
20241209,112700,385859360,5180,5180,5180,5180,42
20241209,112600,385641800,5180,5180,5210,5180,129
20241209,112500,384972900,5180,5180,5180,5180,149
20241209,112400,384201080,5180,5180,5180,5180,78
20241209,112300,383797040,5180,5180,5180,5180,83
20241209,112200,383367100,5180,5180,5180,5170,88
20241209,112100,382911270,5180,5170,5180,5150,1071
20241209,112000,377375690,5180,5190,5190,5180,57
20241209,111900,377080210,5190,5170,5190,5170,955
20241209,111800,372131740,5170,5170,5170,5170,1504
20241209,111700,364356060,5170,5170,5170,5170,42
20241209,111600,364138920,5160,5170,5170,5160,119
20241209,111500,363524190,5170,5170,5170,5170,122
20241209,111400,362893450,5170,5150,5170,5140,265
20241209,111300,361528670,5140,5150,5150,5140,127
20241209,111200,360874640,5150,5160,5160,5150,35
20241209,111100,360694090,5160,5140,5160,5140,821
20241209,111000,356472090,5140,5140,5160,5140,18
20241209,110900,356379390,5170,5170,5170,5140,1641
20241209,110800,347925620,5170,5190,5190,5170,862
20241209,110700,343467770,5190,5190,5190,5190,71
20241209,110600,343099280,5190,5190,5190,5190,58
20241209,110500,342798260,5170,5170,5170,5170,1
20241209,110400,342793090,5190,5190,5190,5190,87
20241209,110300,342341560,5190,5210,5210,5170,654
20241209,110200,338954430,5210,5210,5210,5210,56
20241209,110100,338662670,5210,5200,5230,5190,1675
20241209,110000,329967710,5220,5200,5230,5200,158
20241209,105900,329145550,5200,5200,5200,5200,64
20241209,105800,328812750,5200,5200,5200,5200,90
20241209,105700,328344750,5200,5200,5200,5200,78
20241209,105600,327939150,5200,5200,5200,5200,83
20241209,105500,327507550,5200,5200,5200,5200,89
20241209,105400,327044750,5200,5200,5200,5200,68
20241209,105300,326691150,5200,5200,5200,5190,639
20241209,105200,323369500,5200,5200,5200,5200,56
20241209,105100,323078300,5200,5190,5200,5190,43
20241209,105000,322855080,5190,5190,5190,5190,724
20241209,104900,319097520,5190,5190,5190,5190,63
20241209,104800,318770550,5190,5200,5200,5170,397
20241209,104700,316712050,5200,5200,5200,5200,134
20241209,104600,316015250,5200,5200,5200,5200,77
20241209,104500,315614850,5200,5200,5200,5190,19
20241209,104400,315516060,5200,5200,5210,5200,72
20241209,104300,315141640,5200,5200,5200,5200,144
20241209,104200,314392840,5200,5200,5200,5200,43
20241209,104100,314169240,5200,5200,5200,5200,85
20241209,104000,313727240,5200,5200,5200,5200,108
20241209,103900,313165640,5200,5200,5200,5200,40
20241209,103800,312957640,5190,5190,5190,5190,6
20241209,103700,312926500,5200,5200,5200,5200,118
20241209,103600,312312900,5200,5200,5200,5200,943
20241209,103500,307409300,5230,5200,5230,5190,6593
20241209,103400,273161460,5200,5230,5230,5200,371
20241209,103300,271227890,5230,5240,5240,5230,47
20241209,103200,270981910,5240,5240,5240,5240,94
20241209,103100,270489350,5240,5240,5240,5240,59
20241209,103000,270180190,5240,5240,5240,5240,121
20241209,102900,269546150,5240,5230,5240,5230,63
20241209,102800,269216190,5230,5230,5230,5230,76
20241209,102700,268818710,5230,5230,5230,5230,157
20241209,102600,267997600,5220,5220,5220,5220,0
20241209,102500,267997600,5220,5230,5230,5220,28
20241209,102400,267851190,5230,5230,5230,5230,85
20241209,102300,267406640,5230,5230,5230,5230,55
20241209,102200,267118990,5230,5210,5230,5210,178
20241209,102100,266191550,5210,5230,5230,5210,150
20241209,102000,265409230,5230,5230,5230,5230,86
20241209,101900,264959450,5230,5230,5230,5230,51
20241209,101800,264692720,5230,5230,5230,5230,74
20241209,101700,264305700,5230,5220,5230,5220,122
20241209,101600,263668590,5220,5230,5230,5220,252
20241209,101500,262352930,5230,5230,5230,5230,65
20241209,101400,262012980,5240,5240,5240,5240,99
20241209,101300,261494220,5240,5240,5240,5240,49
20241209,101200,261237460,5230,5230,5240,5230,405
20241209,101100,259119300,5240,5240,5240,5240,44
20241209,101000,258888740,5230,5230,5230,5230,83
20241209,100900,258454650,5230,5230,5230,5230,55
20241209,100800,258167000,5230,5230,5230,5230,152
20241209,100700,257372040,5230,5230,5230,5230,501
20241209,100600,254751810,5230,5230,5230,5230,101
20241209,100500,254223580,5230,5230,5240,5230,165
20241209,100400,253360400,5240,5240,5240,5240,98
20241209,100300,252846880,5240,5240,5240,5240,79
20241209,100200,252432920,5240,5240,5240,5230,114
20241209,100100,251835870,5240,5240,5240,5240,29
20241209,100000,251683910,5230,5240,5240,5230,126
20241209,095900,251023830,5240,5240,5240,5240,50
20241209,095800,250761830,5250,5240,5250,5240,141
20241209,095700,250021780,5230,5230,5230,5230,36
20241209,095600,249833500,5240,5240,5240,5240,87
20241209,095500,249377620,5240,5230,5240,5230,53
20241209,095400,249099930,5240,5230,5240,5230,49
20241209,095300,248843410,5230,5230,5240,5230,52
20241209,095200,248571280,5240,5230,5240,5230,57
20241209,095100,248272930,5230,5230,5240,5230,133
20241209,095000,247577330,5230,5230,5240,5230,159
20241209,094900,246745320,5240,5220,5240,5220,1630
20241209,094800,238236230,5220,5210,5220,5210,43
20241209,094700,238011860,5210,5220,5220,5210,167
20241209,094600,237141030,5210,5210,5210,5210,465
20241209,094500,234718380,5200,5200,5210,5190,282
20241209,094400,233253630,5210,5200,5210,5200,80
20241209,094300,232837160,5210,5200,5210,5200,120
20241209,094200,232212450,5200,5210,5210,5200,69
20241209,094100,231853440,5210,5210,5210,5200,80
20241209,094000,231436840,5200,5200,5200,5200,175
20241209,093900,230526840,5190,5200,5200,5190,45
20241209,093800,230292850,5200,5180,5210,5180,4865
20241209,093700,205042980,5170,5180,5180,5170,171
20241209,093600,204158530,5180,5180,5180,5180,60
20241209,093500,203847730,5180,5180,5180,5180,89
20241209,093400,203386710,5180,5190,5190,5180,290
20241209,093300,201882540,5180,5170,5190,5170,4
20241209,093200,201861810,5170,5160,5170,5160,890
20241209,093100,197264300,5150,5160,5160,5150,322
20241209,093000,195605570,5160,5160,5160,5160,87
20241209,092900,195156650,5160,5170,5170,5160,98
20241209,092800,194650560,5160,5160,5160,5150,304
20241209,092700,193084120,5160,5160,5160,5160,135
20241209,092600,192387520,5160,5160,5160,5150,476
20241209,092500,189935660,5150,5170,5170,5150,118
20241209,092400,189326500,5170,5170,5180,5160,181
20241209,092300,188390480,5170,5180,5180,5170,87
20241209,092200,187940610,5170,5170,5170,5160,624
20241209,092100,184715530,5170,5150,5170,5140,4733
20241209,092000,160274660,5150,5170,5170,5150,2781
20241209,091900,145939040,5160,5190,5190,5160,2474
20241209,091800,133153870,5200,5190,5200,5180,2074
20241209,091700,122392350,5200,5210,5210,5200,83
20241209,091600,121960170,5210,5210,5210,5210,105
20241209,091500,121413120,5210,5210,5210,5210,156
20241209,091400,120600360,5220,5220,5230,5190,6222
20241209,091300,88257810,5220,5240,5240,5220,1059
20241209,091200,82712870,5230,5260,5260,5210,4391
20241209,091100,59793120,5260,5240,5260,5240,83
20241209,091000,59357130,5230,5240,5240,5210,60
20241209,090900,59042980,5230,5200,5230,5200,319
20241209,090800,57375600,5200,5230,5230,5200,208
20241209,090700,56291060,5220,5200,5220,5200,670
20241209,090600,52799660,5200,5220,5220,5200,718
20241209,090500,49059450,5210,5210,5230,5210,361
20241209,090400,47177740,5220,5220,5220,5220,822
20241209,090300,42886900,5220,5220,5230,5220,720
20241209,090200,39128300,5220,5240,5250,5210,2524
20241209,090100,25934590,5250,5260,5310,5250,4099
20241209,090000,4407880,5260,5260,5260,5260,838
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 185300 617967380 5110 5110 5110 5110 4544
3 20241209 185200 617967380 5110 5110 5110 5110 0
4 20241209 185100 617967380 5110 5110 5110 5110 0
5 20241209 185000 617967380 5110 5110 5110 5110 0
6 20241209 184900 617967380 5110 5110 5110 5110 0
7 20241209 184800 617967380 5110 5110 5110 5110 0
8 20241209 184700 617967380 5110 5110 5110 5110 0
9 20241209 184600 617967380 5110 5110 5110 5110 0
10 20241209 184500 617967380 5110 5110 5110 5110 0
11 20241209 184400 617967380 5110 5110 5110 5110 0
12 20241209 184300 617967380 5110 5110 5110 5110 0
13 20241209 184200 617967380 5110 5110 5110 5110 0
14 20241209 184100 617967380 5110 5110 5110 5110 0
15 20241209 184000 617967380 5110 5110 5110 5110 0
16 20241209 183900 617967380 5110 5110 5110 5110 0
17 20241209 183800 617967380 5110 5110 5110 5110 0
18 20241209 183700 617967380 5110 5110 5110 5110 0
19 20241209 183600 617967380 5110 5110 5110 5110 0
20 20241209 183500 617967380 5110 5110 5110 5110 0
21 20241209 183400 617967380 5110 5110 5110 5110 0
22 20241209 183300 617967380 5110 5110 5110 5110 0
23 20241209 183200 617967380 5110 5110 5110 5110 0
24 20241209 183100 617967380 5110 5110 5110 5110 0
25 20241209 183000 617967380 5110 5110 5110 5110 0
26 20241209 182900 617967380 5110 5110 5110 5110 0
27 20241209 182800 617967380 5110 5110 5110 5110 0
28 20241209 182700 617967380 5110 5110 5110 5110 0
29 20241209 182600 617967380 5110 5110 5110 5110 0
30 20241209 182500 617967380 5110 5110 5110 5110 0
31 20241209 182400 617967380 5110 5110 5110 5110 0
32 20241209 182300 617967380 5110 5110 5110 5110 4544
33 20241209 182200 617967380 5110 5110 5110 5110 0
34 20241209 182100 617967380 5110 5110 5110 5110 0
35 20241209 182000 617967380 5110 5110 5110 5110 0
36 20241209 181900 617967380 5110 5110 5110 5110 0
37 20241209 181800 617967380 5110 5110 5110 5110 0
38 20241209 181700 617967380 5110 5110 5110 5110 0
39 20241209 181600 617967380 5110 5110 5110 5110 0
40 20241209 181500 617967380 5110 5110 5110 5110 0
41 20241209 181400 617967380 5110 5110 5110 5110 0
42 20241209 181300 617967380 5110 5110 5110 5110 0
43 20241209 181200 617967380 5110 5110 5110 5110 0
44 20241209 181100 617967380 5110 5110 5110 5110 0
45 20241209 181000 617967380 5110 5110 5110 5110 0
46 20241209 180900 617967380 5110 5110 5110 5110 0
47 20241209 180800 617967380 5110 5110 5110 5110 0
48 20241209 180700 617967380 5110 5110 5110 5110 0
49 20241209 180600 617967380 5110 5110 5110 5110 0
50 20241209 180500 617967380 5110 5110 5110 5110 0
51 20241209 180400 617967380 5110 5110 5110 5110 0
52 20241209 180300 617967380 5110 5110 5110 5110 0
53 20241209 180200 617967380 5110 5110 5110 5110 0
54 20241209 180100 617967380 5110 5110 5110 5110 0
55 20241209 180000 617967380 5110 5110 5110 5110 0
56 20241209 175900 617967380 5110 5110 5110 5110 0
57 20241209 175800 617967380 5110 5110 5110 5110 0
58 20241209 175700 617967380 5110 5110 5110 5110 0
59 20241209 175600 617967380 5110 5110 5110 5110 0
60 20241209 175500 617967380 5110 5110 5110 5110 0
61 20241209 175400 617967380 5110 5110 5110 5110 0
62 20241209 175300 617967380 5110 5110 5110 5110 4544
63 20241209 175200 617967380 5110 5110 5110 5110 0
64 20241209 175100 617967380 5110 5110 5110 5110 0
65 20241209 175000 617967380 5110 5110 5110 5110 0
66 20241209 174900 617967380 5110 5110 5110 5110 0
67 20241209 174800 617967380 5110 5110 5110 5110 0
68 20241209 174700 617967380 5110 5110 5110 5110 0
69 20241209 174600 617967380 5110 5110 5110 5110 0
70 20241209 174500 617967380 5110 5110 5110 5110 0
71 20241209 174400 617967380 5110 5110 5110 5110 0
72 20241209 174300 617967380 5110 5110 5110 5110 0
73 20241209 174200 617967380 5110 5110 5110 5110 0
74 20241209 174100 617967380 5110 5110 5110 5110 0
75 20241209 174000 617967380 5110 5110 5110 5110 0
76 20241209 173900 617967380 5110 5110 5110 5110 0
77 20241209 173800 617967380 5110 5110 5110 5110 0
78 20241209 173700 617967380 5110 5110 5110 5110 0
79 20241209 173600 617967380 5110 5110 5110 5110 0
80 20241209 173500 617967380 5110 5110 5110 5110 0
81 20241209 173400 617967380 5110 5110 5110 5110 0
82 20241209 173300 617967380 5110 5110 5110 5110 0
83 20241209 173200 617967380 5110 5110 5110 5110 0
84 20241209 173100 617967380 5110 5110 5110 5110 0
85 20241209 173000 617967380 5110 5110 5110 5110 0
86 20241209 172900 617967380 5110 5110 5110 5110 0
87 20241209 172800 617967380 5110 5110 5110 5110 0
88 20241209 172700 617967380 5110 5110 5110 5110 0
89 20241209 172600 617967380 5110 5110 5110 5110 0
90 20241209 172500 617967380 5110 5110 5110 5110 0
91 20241209 172400 617967380 5110 5110 5110 5110 0
92 20241209 172300 617967380 5110 5110 5110 5110 4544
93 20241209 172200 617967380 5110 5110 5110 5110 0
94 20241209 172100 617967380 5110 5110 5110 5110 0
95 20241209 172000 617967380 5110 5110 5110 5110 0
96 20241209 171900 617967380 5110 5110 5110 5110 0
97 20241209 171800 617967380 5110 5110 5110 5110 0
98 20241209 171700 617967380 5110 5110 5110 5110 0
99 20241209 171600 617967380 5110 5110 5110 5110 0
100 20241209 171500 617967380 5110 5110 5110 5110 0
101 20241209 171400 617967380 5110 5110 5110 5110 0
102 20241209 171300 617967380 5110 5110 5110 5110 0
103 20241209 171200 617967380 5110 5110 5110 5110 0
104 20241209 171100 617967380 5110 5110 5110 5110 0
105 20241209 171000 617967380 5110 5110 5110 5110 0
106 20241209 170900 617967380 5110 5110 5110 5110 0
107 20241209 170800 617967380 5110 5110 5110 5110 0
108 20241209 170700 617967380 5110 5110 5110 5110 0
109 20241209 170600 617967380 5110 5110 5110 5110 0
110 20241209 170500 617967380 5110 5110 5110 5110 0
111 20241209 170400 617967380 5110 5110 5110 5110 0
112 20241209 170300 617967380 5110 5110 5110 5110 0
113 20241209 170200 617967380 5110 5110 5110 5110 0
114 20241209 170100 617967380 5110 5110 5110 5110 0
115 20241209 170000 617967380 5110 5110 5110 5110 0
116 20241209 165900 617967380 5110 5110 5110 5110 0
117 20241209 165800 617967380 5110 5110 5110 5110 0
118 20241209 165700 617967380 5110 5110 5110 5110 0
119 20241209 165600 617967380 5110 5110 5110 5110 0
120 20241209 165500 617967380 5110 5110 5110 5110 0
121 20241209 165400 617967380 5110 5110 5110 5110 0
122 20241209 165300 617967380 5110 5110 5110 5110 4544
123 20241209 165200 617967380 5110 5110 5110 5110 0
124 20241209 165100 617967380 5110 5110 5110 5110 0
125 20241209 165000 617967380 5110 5110 5110 5110 0
126 20241209 164900 617967380 5110 5110 5110 5110 0
127 20241209 164800 617967380 5110 5110 5110 5110 0
128 20241209 164700 617967380 5110 5110 5110 5110 0
129 20241209 164600 617967380 5110 5110 5110 5110 0
130 20241209 164500 617967380 5110 5110 5110 5110 0
131 20241209 164400 617967380 5110 5110 5110 5110 0
132 20241209 164300 617967380 5110 5110 5110 5110 0
133 20241209 164200 617967380 5110 5110 5110 5110 0
134 20241209 164100 617967380 5110 5110 5110 5110 0
135 20241209 164000 617967380 5110 5110 5110 5110 0
136 20241209 163900 617967380 5110 5110 5110 5110 0
137 20241209 163800 617967380 5110 5110 5110 5110 0
138 20241209 163700 617967380 5110 5110 5110 5110 0
139 20241209 163600 617967380 5110 5110 5110 5110 0
140 20241209 163500 617967380 5110 5110 5110 5110 0
141 20241209 163400 617967380 5110 5110 5110 5110 0
142 20241209 163300 617967380 5110 5110 5110 5110 0
143 20241209 163200 617967380 5110 5110 5110 5110 0
144 20241209 163100 617967380 5110 5110 5110 5110 0
145 20241209 163000 617967380 5110 5110 5110 5110 0
146 20241209 162900 617967380 5110 5110 5110 5110 0
147 20241209 162800 617967380 5110 5110 5110 5110 0
148 20241209 162700 617967380 5110 5110 5110 5110 0
149 20241209 162600 617967380 5110 5110 5110 5110 0
150 20241209 162500 617967380 5110 5110 5110 5110 0
151 20241209 162400 617967380 5110 5110 5110 5110 0
152 20241209 162300 617967380 5110 5110 5110 5110 4544
153 20241209 162200 617967380 5110 5110 5110 5110 0
154 20241209 162100 617967380 5110 5110 5110 5110 0
155 20241209 162000 617967380 5110 5110 5110 5110 0
156 20241209 161900 617967380 5110 5110 5110 5110 0
157 20241209 161800 617967380 5110 5110 5110 5110 0
158 20241209 161700 617967380 5110 5110 5110 5110 0
159 20241209 161600 617967380 5110 5110 5110 5110 0
160 20241209 161500 617967380 5110 5110 5110 5110 0
161 20241209 161400 617967380 5110 5110 5110 5110 0
162 20241209 161300 617967380 5110 5110 5110 5110 0
163 20241209 161200 617967380 5110 5110 5110 5110 0
164 20241209 161100 617967380 5110 5110 5110 5110 0
165 20241209 161000 617967380 5110 5110 5110 5110 0
166 20241209 160900 617967380 5110 5110 5110 5110 0
167 20241209 160800 617967380 5110 5110 5110 5110 0
168 20241209 160700 617967380 5110 5110 5110 5110 0
169 20241209 160600 617967380 5110 5110 5110 5110 0
170 20241209 160500 617967380 5110 5110 5110 5110 0
171 20241209 160400 617967380 5110 5110 5110 5110 0
172 20241209 160300 617967380 5110 5110 5110 5110 0
173 20241209 160200 617967380 5110 5110 5110 5110 0
174 20241209 160100 617967380 5110 5110 5110 5110 0
175 20241209 160000 617967380 5110 5110 5110 5110 0
176 20241209 155900 617967380 5110 5110 5110 5110 0
177 20241209 155800 617967380 5110 5110 5110 5110 0
178 20241209 155700 617967380 5110 5110 5110 5110 0
179 20241209 155600 617967380 5110 5110 5110 5110 0
180 20241209 155500 617967380 5110 5110 5110 5110 0
181 20241209 155400 617967380 5110 5110 5110 5110 0
182 20241209 155300 617967380 5110 5110 5110 5110 4544
183 20241209 155200 617967380 5110 5110 5110 5110 0
184 20241209 155100 617967380 5110 5110 5110 5110 0
185 20241209 155000 617967380 5110 5110 5110 5110 0
186 20241209 154900 617967380 5110 5110 5110 5110 0
187 20241209 154800 617967380 5110 5110 5110 5110 0
188 20241209 154700 617967380 5110 5110 5110 5110 0
189 20241209 154600 617967380 5110 5110 5110 5110 0
190 20241209 154500 617967380 5110 5110 5110 5110 0
191 20241209 154400 617967380 5110 5110 5110 5110 0
192 20241209 154300 617967380 5110 5110 5110 5110 0
193 20241209 154200 617967380 5110 5110 5110 5110 0
194 20241209 154100 617967380 5110 5110 5110 5110 0
195 20241209 154000 617967380 5110 5110 5110 5110 0
196 20241209 153900 617967380 5110 5110 5110 5110 0
197 20241209 153800 617967380 5110 5110 5110 5110 0
198 20241209 153700 617967380 5110 5110 5110 5110 0
199 20241209 153600 617967380 5110 5110 5110 5110 0
200 20241209 153500 617967380 5110 5110 5110 5110 0
201 20241209 153400 617967380 5110 5110 5110 5110 0
202 20241209 153300 617967380 5110 5110 5110 5110 0
203 20241209 153200 617967380 5110 5110 5110 5110 0
204 20241209 153100 617967380 5110 5110 5110 5110 0
205 20241209 153000 617967380 5110 5110 5110 5110 4544
206 20241209 152900 594747540 5130 5130 5130 5130 0
207 20241209 152800 594747540 5130 5130 5130 5130 0
208 20241209 152700 594747540 5130 5130 5130 5130 0
209 20241209 152600 594747540 5130 5130 5130 5130 0
210 20241209 152500 594747540 5130 5130 5130 5130 0
211 20241209 152400 594747540 5130 5130 5130 5130 0
212 20241209 152300 594747540 5130 5130 5130 5130 0
213 20241209 152200 594747540 5130 5130 5130 5130 0
214 20241209 152100 594747540 5130 5130 5130 5130 0
215 20241209 152000 594747540 5130 5130 5130 5130 0
216 20241209 151900 594747540 5130 5130 5130 5120 186
217 20241209 151800 593794180 5120 5120 5120 5120 488
218 20241209 151700 591295620 5130 5120 5130 5120 33
219 20241209 151600 591126650 5130 5130 5130 5130 1
220 20241209 151500 591121520 5130 5130 5130 5130 1387
221 20241209 151400 584006210 5130 5130 5130 5130 0
222 20241209 151300 584006210 5130 5140 5140 5130 175
223 20241209 151200 583108350 5150 5150 5150 5150 0
224 20241209 151100 583108350 5150 5140 5150 5130 502
225 20241209 151000 580527120 5130 5130 5130 5130 0
226 20241209 150900 580527120 5130 5130 5130 5130 50
227 20241209 150800 580270620 5140 5140 5140 5130 871
228 20241209 150700 575802370 5130 5130 5130 5120 169
229 20241209 150600 574935760 5140 5120 5140 5120 76
230 20241209 150500 574546540 5120 5140 5140 5120 448
231 20241209 150400 572252460 5150 5150 5150 5150 0
232 20241209 150300 572252460 5150 5150 5150 5150 0
233 20241209 150200 572252460 5150 5150 5150 5150 0
234 20241209 150100 572252460 5150 5150 5150 5150 0
235 20241209 150000 572252460 5150 5150 5150 5150 0
236 20241209 145900 572252460 5150 5150 5150 5150 2
237 20241209 145800 572242160 5120 5120 5130 5120 20
238 20241209 145700 572139740 5120 5120 5120 5120 0
239 20241209 145600 572139740 5120 5140 5140 5120 2883
240 20241209 145500 557349860 5150 5150 5150 5150 0
241 20241209 145400 557349860 5150 5150 5150 5150 29
242 20241209 145300 557200510 5160 5170 5170 5150 404
243 20241209 145200 555119740 5150 5150 5150 5150 348
244 20241209 145100 553327540 5140 5140 5140 5140 81
245 20241209 145000 552911200 5140 5160 5160 5140 274
246 20241209 144900 551501890 5160 5160 5160 5160 50
247 20241209 144800 551243890 5160 5160 5160 5160 57
248 20241209 144700 550949770 5170 5160 5170 5140 324
249 20241209 144600 549283520 5140 5150 5170 5140 109
250 20241209 144500 548721560 5160 5170 5170 5140 1081
251 20241209 144400 543161260 5170 5170 5170 5150 2175
252 20241209 144300 531958240 5170 5170 5170 5170 219
253 20241209 144200 530826010 5170 5170 5170 5170 56
254 20241209 144100 530536490 5170 5170 5170 5150 83
255 20241209 144000 530108060 5170 5170 5170 5170 73
256 20241209 143900 529730650 5180 5180 5180 5180 101
257 20241209 143800 529207470 5180 5180 5180 5180 88
258 20241209 143700 528751630 5170 5170 5180 5150 748
259 20241209 143600 524896550 5150 5170 5170 5150 408
260 20241209 143500 522793470 5170 5170 5180 5170 164
261 20241209 143400 521944790 5170 5160 5170 5160 76
262 20241209 143300 521552180 5150 5150 5150 5150 0
263 20241209 143200 521552180 5150 5150 5150 5150 0
264 20241209 143100 521552180 5150 5150 5150 5150 33
265 20241209 143000 521382230 5180 5180 5180 5180 69
266 20241209 142900 521024810 5180 5180 5180 5180 66
267 20241209 142800 520682930 5180 5180 5180 5180 67
268 20241209 142700 520335870 5170 5180 5180 5160 198
269 20241209 142600 519312790 5180 5170 5180 5170 82
270 20241209 142500 518888580 5160 5160 5160 5160 0
271 20241209 142400 518888580 5160 5160 5160 5160 102
272 20241209 142300 518362260 5160 5170 5170 5160 115
273 20241209 142200 517767820 5170 5170 5170 5170 44
274 20241209 142100 517540340 5170 5170 5170 5170 67
275 20241209 142000 517193950 5170 5170 5170 5170 74
276 20241209 141900 516811370 5170 5170 5170 5170 67
277 20241209 141800 516464980 5170 5170 5170 5170 111
278 20241209 141700 515891110 5160 5160 5160 5160 137
279 20241209 141600 515184190 5150 5150 5150 5150 0
280 20241209 141500 515184190 5150 5150 5150 5150 510
281 20241209 141400 512557690 5150 5170 5170 5150 582
282 20241209 141300 509549490 5170 5170 5170 5170 80
283 20241209 141200 509135890 5170 5170 5170 5170 81
284 20241209 141100 508717120 5170 5160 5170 5150 591
285 20241209 141000 505671510 5170 5170 5170 5170 99
286 20241209 140900 505159680 5160 5160 5160 5160 0
287 20241209 140800 505159680 5160 5170 5170 5160 164
288 20241209 140700 504313080 5160 5160 5160 5160 36
289 20241209 140600 504127320 5170 5170 5170 5170 103
290 20241209 140500 503594810 5170 5170 5170 5170 32
291 20241209 140400 503429370 5160 5170 5170 5160 182
292 20241209 140300 502488650 5150 5150 5150 5150 121
293 20241209 140200 501865500 5150 5150 5150 5150 455
294 20241209 140100 499522250 5160 5170 5170 5160 972
295 20241209 140000 494503520 5170 5170 5170 5170 312
296 20241209 135900 492890480 5170 5170 5170 5170 62
297 20241209 135800 492569940 5160 5170 5170 5160 406
298 20241209 135700 490474560 5170 5170 5170 5170 51
299 20241209 135600 490210890 5160 5170 5170 5160 82
300 20241209 135500 489786960 5170 5170 5170 5170 83
301 20241209 135400 489357850 5170 5170 5170 5170 58
302 20241209 135300 489057990 5170 5170 5170 5170 89
303 20241209 135200 488597860 5160 5170 5170 5160 72
304 20241209 135100 488225960 5170 5170 5170 5170 98
305 20241209 135000 487719300 5170 5170 5170 5170 97
306 20241209 134900 487217810 5160 5160 5160 5160 0
307 20241209 134800 487217810 5160 5170 5170 5160 79
308 20241209 134700 486809730 5170 5170 5170 5170 94
309 20241209 134600 486323750 5170 5170 5170 5170 70
310 20241209 134500 485961850 5170 5170 5170 5170 91
311 20241209 134400 485491380 5160 5170 5170 5160 52
312 20241209 134300 485222890 5170 5160 5170 5160 116
313 20241209 134200 484623180 5160 5160 5160 5160 0
314 20241209 134100 484623180 5160 5180 5180 5160 288
315 20241209 134000 483135080 5180 5180 5180 5180 67
316 20241209 133900 482788020 5180 5180 5180 5180 71
317 20241209 133800 482420240 5180 5180 5180 5180 93
318 20241209 133700 481938500 5180 5180 5180 5180 61
319 20241209 133600 481622520 5180 5180 5180 5180 185
320 20241209 133500 480664220 5180 5190 5190 5180 96
321 20241209 133400 480166590 5190 5180 5190 5180 147
322 20241209 133300 479404890 5190 5190 5190 5190 119
323 20241209 133200 478787280 5190 5190 5190 5190 52
324 20241209 133100 478517400 5190 5190 5190 5190 79
325 20241209 133000 478107390 5190 5190 5190 5190 74
326 20241209 132900 477723330 5190 5190 5190 5190 98
327 20241209 132800 477214710 5180 5190 5190 5180 62
328 20241209 132700 476893230 5190 5180 5190 5180 423
329 20241209 132600 474700800 5160 5160 5160 5160 50
330 20241209 132500 474442800 5150 5150 5150 5150 0
331 20241209 132400 474442800 5150 5180 5180 5150 1512
332 20241209 132300 466624280 5180 5180 5180 5180 32
333 20241209 132200 466458520 5170 5180 5180 5170 67
334 20241209 132100 466111810 5180 5180 5180 5180 173
335 20241209 132000 465215670 5180 5180 5180 5180 66
336 20241209 131900 464873790 5170 5170 5170 5170 55
337 20241209 131800 464589440 5170 5170 5170 5170 95
338 20241209 131700 464098290 5170 5180 5180 5170 46
339 20241209 131600 463860210 5180 5180 5180 5180 81
340 20241209 131500 463440630 5180 5170 5180 5170 391
341 20241209 131400 461418400 5170 5170 5170 5170 804
342 20241209 131300 457261720 5170 5170 5170 5170 114
343 20241209 131200 456672340 5170 5170 5170 5170 55
344 20241209 131100 456387990 5170 5170 5170 5170 59
345 20241209 131000 456082960 5170 5170 5170 5170 90
346 20241209 130900 455617660 5170 5170 5170 5170 44
347 20241209 130800 455390180 5170 5170 5170 5170 88
348 20241209 130700 454935220 5170 5170 5170 5170 83
349 20241209 130600 454506110 5170 5170 5170 5160 125
350 20241209 130500 453860240 5170 5170 5170 5170 69
351 20241209 130400 453503510 5170 5170 5170 5170 127
352 20241209 130300 452846920 5170 5170 5170 5170 26
353 20241209 130200 452712500 5160 5160 5160 5160 0
354 20241209 130100 452712500 5160 5170 5170 5160 257
355 20241209 130000 451385940 5170 5170 5170 5170 100
356 20241209 125900 450868940 5170 5170 5170 5170 60
357 20241209 125800 450558740 5170 5170 5170 5160 83
358 20241209 125700 450129950 5170 5170 5170 5170 96
359 20241209 125600 449633630 5170 5170 5170 5170 42
360 20241209 125500 449416490 5170 5170 5170 5170 65
361 20241209 125400 449080440 5170 5170 5170 5170 61
362 20241209 125300 448765070 5170 5170 5170 5170 115
363 20241209 125200 448170520 5170 5180 5180 5170 202
364 20241209 125100 447125390 5180 5170 5180 5170 84
365 20241209 125000 446690570 5160 5180 5180 5160 400
366 20241209 124900 444622540 5180 5180 5180 5180 83
367 20241209 124800 444192600 5180 5180 5180 5180 69
368 20241209 124700 443835180 5180 5180 5180 5180 77
369 20241209 124600 443436320 5180 5180 5180 5180 57
370 20241209 124500 443141060 5180 5170 5180 5160 180
371 20241209 124400 442210980 5190 5190 5190 5190 103
372 20241209 124300 441676410 5190 5180 5190 5180 188
373 20241209 124200 440702530 5180 5180 5180 5180 46
374 20241209 124100 440464250 5180 5180 5180 5170 85
375 20241209 124000 440024290 5180 5180 5180 5180 98
376 20241209 123900 439516650 5180 5180 5180 5180 120
377 20241209 123800 438895050 5180 5180 5180 5180 23
378 20241209 123700 438775910 5170 5180 5180 5170 95
379 20241209 123600 438284140 5180 5180 5180 5180 69
380 20241209 123500 437926720 5180 5180 5180 5180 99
381 20241209 123400 437413900 5180 5180 5180 5180 82
382 20241209 123300 436989140 5180 5180 5180 5180 81
383 20241209 123200 436569560 5170 5170 5170 5170 67
384 20241209 123100 436223170 5170 5170 5170 5170 82
385 20241209 123000 435799230 5170 5170 5170 5170 162
386 20241209 122900 434961690 5170 5170 5170 5170 67
387 20241209 122800 434615300 5160 5170 5170 5160 157
388 20241209 122700 433804610 5170 5170 5170 5170 63
389 20241209 122600 433478900 5170 5170 5170 5170 253
390 20241209 122500 432170890 5170 5170 5170 5170 63
391 20241209 122400 431845180 5170 5170 5170 5170 126
392 20241209 122300 431193760 5170 5170 5170 5170 44
393 20241209 122200 430966280 5170 5170 5170 5170 59
394 20241209 122100 430661250 5160 5170 5170 5160 122
395 20241209 122000 430030860 5170 5170 5170 5170 76
396 20241209 121900 429637940 5170 5170 5170 5170 35
397 20241209 121800 429456990 5160 5170 5170 5160 117
398 20241209 121700 428853000 5160 5170 5170 5160 142
399 20241209 121600 428119210 5160 5160 5170 5160 182
400 20241209 121500 427179630 5170 5170 5170 5170 51
401 20241209 121400 426915960 5170 5170 5170 5170 91
402 20241209 121300 426445490 5170 5170 5170 5170 91
403 20241209 121200 425975020 5170 5170 5170 5170 78
404 20241209 121100 425571760 5170 5170 5170 5170 107
405 20241209 121000 425018570 5170 5170 5170 5170 108
406 20241209 120900 424460210 5160 5160 5170 5160 37
407 20241209 120800 424268940 5160 5160 5160 5160 490
408 20241209 120700 421740540 5160 5160 5160 5160 117
409 20241209 120600 421136820 5160 5160 5160 5160 66
410 20241209 120500 420796260 5160 5160 5160 5160 82
411 20241209 120400 420373140 5160 5160 5160 5160 65
412 20241209 120300 420037740 5160 5160 5160 5160 163
413 20241209 120200 419196660 5150 5160 5160 5150 74
414 20241209 120100 418815150 5160 5160 5160 5160 74
415 20241209 120000 418433310 5160 5160 5160 5160 63
416 20241209 115900 418108230 5160 5150 5160 5150 117
417 20241209 115800 417504830 5150 5160 5160 5150 350
418 20241209 115700 415702160 5160 5160 5160 5160 62
419 20241209 115600 415382240 5160 5160 5160 5160 65
420 20241209 115500 415046840 5160 5160 5160 5160 93
421 20241209 115400 414566960 5160 5160 5160 5160 57
422 20241209 115300 414272840 5150 5150 5150 5150 2
423 20241209 115200 414262540 5160 5160 5160 5160 88
424 20241209 115100 413808460 5160 5160 5160 5150 1090
425 20241209 115000 408194050 5160 5170 5170 5160 344
426 20241209 114900 406416190 5170 5170 5170 5170 81
427 20241209 114800 405997420 5170 5170 5170 5160 1318
428 20241209 114700 399195360 5160 5170 5170 5160 100
429 20241209 114600 398678720 5170 5170 5170 5170 79
430 20241209 114500 398270290 5170 5160 5170 5160 209
431 20241209 114400 397190800 5160 5160 5160 5160 34
432 20241209 114300 397015360 5170 5170 5170 5170 100
433 20241209 114200 396498360 5170 5170 5170 5170 108
434 20241209 114100 395940000 5170 5180 5180 5160 397
435 20241209 114000 393888260 5180 5180 5180 5180 91
436 20241209 113900 393416880 5180 5180 5180 5180 243
437 20241209 113800 392158140 5180 5180 5180 5180 74
438 20241209 113700 391774820 5180 5180 5180 5180 42
439 20241209 113600 391557260 5180 5180 5180 5180 61
440 20241209 113500 391241280 5180 5180 5180 5180 124
441 20241209 113400 390598960 5180 5180 5180 5180 105
442 20241209 113300 390055060 5180 5180 5180 5180 49
443 20241209 113200 389801240 5180 5180 5180 5180 62
444 20241209 113100 389480080 5170 5180 5180 5170 44
445 20241209 113000 389252260 5180 5180 5180 5180 62
446 20241209 112900 388931100 5180 5180 5180 5180 495
447 20241209 112800 386367000 5180 5180 5180 5180 98
448 20241209 112700 385859360 5180 5180 5180 5180 42
449 20241209 112600 385641800 5180 5180 5210 5180 129
450 20241209 112500 384972900 5180 5180 5180 5180 149
451 20241209 112400 384201080 5180 5180 5180 5180 78
452 20241209 112300 383797040 5180 5180 5180 5180 83
453 20241209 112200 383367100 5180 5180 5180 5170 88
454 20241209 112100 382911270 5180 5170 5180 5150 1071
455 20241209 112000 377375690 5180 5190 5190 5180 57
456 20241209 111900 377080210 5190 5170 5190 5170 955
457 20241209 111800 372131740 5170 5170 5170 5170 1504
458 20241209 111700 364356060 5170 5170 5170 5170 42
459 20241209 111600 364138920 5160 5170 5170 5160 119
460 20241209 111500 363524190 5170 5170 5170 5170 122
461 20241209 111400 362893450 5170 5150 5170 5140 265
462 20241209 111300 361528670 5140 5150 5150 5140 127
463 20241209 111200 360874640 5150 5160 5160 5150 35
464 20241209 111100 360694090 5160 5140 5160 5140 821
465 20241209 111000 356472090 5140 5140 5160 5140 18
466 20241209 110900 356379390 5170 5170 5170 5140 1641
467 20241209 110800 347925620 5170 5190 5190 5170 862
468 20241209 110700 343467770 5190 5190 5190 5190 71
469 20241209 110600 343099280 5190 5190 5190 5190 58
470 20241209 110500 342798260 5170 5170 5170 5170 1
471 20241209 110400 342793090 5190 5190 5190 5190 87
472 20241209 110300 342341560 5190 5210 5210 5170 654
473 20241209 110200 338954430 5210 5210 5210 5210 56
474 20241209 110100 338662670 5210 5200 5230 5190 1675
475 20241209 110000 329967710 5220 5200 5230 5200 158
476 20241209 105900 329145550 5200 5200 5200 5200 64
477 20241209 105800 328812750 5200 5200 5200 5200 90
478 20241209 105700 328344750 5200 5200 5200 5200 78
479 20241209 105600 327939150 5200 5200 5200 5200 83
480 20241209 105500 327507550 5200 5200 5200 5200 89
481 20241209 105400 327044750 5200 5200 5200 5200 68
482 20241209 105300 326691150 5200 5200 5200 5190 639
483 20241209 105200 323369500 5200 5200 5200 5200 56
484 20241209 105100 323078300 5200 5190 5200 5190 43
485 20241209 105000 322855080 5190 5190 5190 5190 724
486 20241209 104900 319097520 5190 5190 5190 5190 63
487 20241209 104800 318770550 5190 5200 5200 5170 397
488 20241209 104700 316712050 5200 5200 5200 5200 134
489 20241209 104600 316015250 5200 5200 5200 5200 77
490 20241209 104500 315614850 5200 5200 5200 5190 19
491 20241209 104400 315516060 5200 5200 5210 5200 72
492 20241209 104300 315141640 5200 5200 5200 5200 144
493 20241209 104200 314392840 5200 5200 5200 5200 43
494 20241209 104100 314169240 5200 5200 5200 5200 85
495 20241209 104000 313727240 5200 5200 5200 5200 108
496 20241209 103900 313165640 5200 5200 5200 5200 40
497 20241209 103800 312957640 5190 5190 5190 5190 6
498 20241209 103700 312926500 5200 5200 5200 5200 118
499 20241209 103600 312312900 5200 5200 5200 5200 943
500 20241209 103500 307409300 5230 5200 5230 5190 6593
501 20241209 103400 273161460 5200 5230 5230 5200 371
502 20241209 103300 271227890 5230 5240 5240 5230 47
503 20241209 103200 270981910 5240 5240 5240 5240 94
504 20241209 103100 270489350 5240 5240 5240 5240 59
505 20241209 103000 270180190 5240 5240 5240 5240 121
506 20241209 102900 269546150 5240 5230 5240 5230 63
507 20241209 102800 269216190 5230 5230 5230 5230 76
508 20241209 102700 268818710 5230 5230 5230 5230 157
509 20241209 102600 267997600 5220 5220 5220 5220 0
510 20241209 102500 267997600 5220 5230 5230 5220 28
511 20241209 102400 267851190 5230 5230 5230 5230 85
512 20241209 102300 267406640 5230 5230 5230 5230 55
513 20241209 102200 267118990 5230 5210 5230 5210 178
514 20241209 102100 266191550 5210 5230 5230 5210 150
515 20241209 102000 265409230 5230 5230 5230 5230 86
516 20241209 101900 264959450 5230 5230 5230 5230 51
517 20241209 101800 264692720 5230 5230 5230 5230 74
518 20241209 101700 264305700 5230 5220 5230 5220 122
519 20241209 101600 263668590 5220 5230 5230 5220 252
520 20241209 101500 262352930 5230 5230 5230 5230 65
521 20241209 101400 262012980 5240 5240 5240 5240 99
522 20241209 101300 261494220 5240 5240 5240 5240 49
523 20241209 101200 261237460 5230 5230 5240 5230 405
524 20241209 101100 259119300 5240 5240 5240 5240 44
525 20241209 101000 258888740 5230 5230 5230 5230 83
526 20241209 100900 258454650 5230 5230 5230 5230 55
527 20241209 100800 258167000 5230 5230 5230 5230 152
528 20241209 100700 257372040 5230 5230 5230 5230 501
529 20241209 100600 254751810 5230 5230 5230 5230 101
530 20241209 100500 254223580 5230 5230 5240 5230 165
531 20241209 100400 253360400 5240 5240 5240 5240 98
532 20241209 100300 252846880 5240 5240 5240 5240 79
533 20241209 100200 252432920 5240 5240 5240 5230 114
534 20241209 100100 251835870 5240 5240 5240 5240 29
535 20241209 100000 251683910 5230 5240 5240 5230 126
536 20241209 095900 251023830 5240 5240 5240 5240 50
537 20241209 095800 250761830 5250 5240 5250 5240 141
538 20241209 095700 250021780 5230 5230 5230 5230 36
539 20241209 095600 249833500 5240 5240 5240 5240 87
540 20241209 095500 249377620 5240 5230 5240 5230 53
541 20241209 095400 249099930 5240 5230 5240 5230 49
542 20241209 095300 248843410 5230 5230 5240 5230 52
543 20241209 095200 248571280 5240 5230 5240 5230 57
544 20241209 095100 248272930 5230 5230 5240 5230 133
545 20241209 095000 247577330 5230 5230 5240 5230 159
546 20241209 094900 246745320 5240 5220 5240 5220 1630
547 20241209 094800 238236230 5220 5210 5220 5210 43
548 20241209 094700 238011860 5210 5220 5220 5210 167
549 20241209 094600 237141030 5210 5210 5210 5210 465
550 20241209 094500 234718380 5200 5200 5210 5190 282
551 20241209 094400 233253630 5210 5200 5210 5200 80
552 20241209 094300 232837160 5210 5200 5210 5200 120
553 20241209 094200 232212450 5200 5210 5210 5200 69
554 20241209 094100 231853440 5210 5210 5210 5200 80
555 20241209 094000 231436840 5200 5200 5200 5200 175
556 20241209 093900 230526840 5190 5200 5200 5190 45
557 20241209 093800 230292850 5200 5180 5210 5180 4865
558 20241209 093700 205042980 5170 5180 5180 5170 171
559 20241209 093600 204158530 5180 5180 5180 5180 60
560 20241209 093500 203847730 5180 5180 5180 5180 89
561 20241209 093400 203386710 5180 5190 5190 5180 290
562 20241209 093300 201882540 5180 5170 5190 5170 4
563 20241209 093200 201861810 5170 5160 5170 5160 890
564 20241209 093100 197264300 5150 5160 5160 5150 322
565 20241209 093000 195605570 5160 5160 5160 5160 87
566 20241209 092900 195156650 5160 5170 5170 5160 98
567 20241209 092800 194650560 5160 5160 5160 5150 304
568 20241209 092700 193084120 5160 5160 5160 5160 135
569 20241209 092600 192387520 5160 5160 5160 5150 476
570 20241209 092500 189935660 5150 5170 5170 5150 118
571 20241209 092400 189326500 5170 5170 5180 5160 181
572 20241209 092300 188390480 5170 5180 5180 5170 87
573 20241209 092200 187940610 5170 5170 5170 5160 624
574 20241209 092100 184715530 5170 5150 5170 5140 4733
575 20241209 092000 160274660 5150 5170 5170 5150 2781
576 20241209 091900 145939040 5160 5190 5190 5160 2474
577 20241209 091800 133153870 5200 5190 5200 5180 2074
578 20241209 091700 122392350 5200 5210 5210 5200 83
579 20241209 091600 121960170 5210 5210 5210 5210 105
580 20241209 091500 121413120 5210 5210 5210 5210 156
581 20241209 091400 120600360 5220 5220 5230 5190 6222
582 20241209 091300 88257810 5220 5240 5240 5220 1059
583 20241209 091200 82712870 5230 5260 5260 5210 4391
584 20241209 091100 59793120 5260 5240 5260 5240 83
585 20241209 091000 59357130 5230 5240 5240 5210 60
586 20241209 090900 59042980 5230 5200 5230 5200 319
587 20241209 090800 57375600 5200 5230 5230 5200 208
588 20241209 090700 56291060 5220 5200 5220 5200 670
589 20241209 090600 52799660 5200 5220 5220 5200 718
590 20241209 090500 49059450 5210 5210 5230 5210 361
591 20241209 090400 47177740 5220 5220 5220 5220 822
592 20241209 090300 42886900 5220 5220 5230 5220 720
593 20241209 090200 39128300 5220 5240 5250 5210 2524
594 20241209 090100 25934590 5250 5260 5310 5250 4099
595 20241209 090000 4407880 5260 5260 5260 5260 838