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

605
016380/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,605 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,190300,2083056410,5540,5540,5540,5540,20105
20241209,190200,2083056410,5540,5540,5540,5540,0
20241209,190100,2083056410,5540,5540,5540,5540,0
20241209,190000,2083056410,5540,5540,5540,5540,0
20241209,185900,2083056410,5540,5540,5540,5540,0
20241209,185800,2083056410,5540,5540,5540,5540,0
20241209,185700,2083056410,5540,5540,5540,5540,0
20241209,185600,2083056410,5540,5540,5540,5540,0
20241209,185500,2083056410,5540,5540,5540,5540,0
20241209,185400,2083056410,5540,5540,5540,5540,0
20241209,185300,2083056410,5540,5540,5540,5540,0
20241209,185200,2083056410,5540,5540,5540,5540,0
20241209,185100,2083056410,5540,5540,5540,5540,0
20241209,185000,2083056410,5540,5540,5540,5540,0
20241209,184900,2083056410,5540,5540,5540,5540,0
20241209,184800,2083056410,5540,5540,5540,5540,0
20241209,184700,2083056410,5540,5540,5540,5540,0
20241209,184600,2083056410,5540,5540,5540,5540,0
20241209,184500,2083056410,5540,5540,5540,5540,0
20241209,184400,2083056410,5540,5540,5540,5540,0
20241209,184300,2083056410,5540,5540,5540,5540,0
20241209,184200,2083056410,5540,5540,5540,5540,0
20241209,184100,2083056410,5540,5540,5540,5540,0
20241209,184000,2083056410,5540,5540,5540,5540,0
20241209,183900,2083056410,5540,5540,5540,5540,0
20241209,183800,2083056410,5540,5540,5540,5540,0
20241209,183700,2083056410,5540,5540,5540,5540,0
20241209,183600,2083056410,5540,5540,5540,5540,0
20241209,183500,2083056410,5540,5540,5540,5540,0
20241209,183400,2083056410,5540,5540,5540,5540,0
20241209,183300,2083056410,5540,5540,5540,5540,20105
20241209,183200,2083056410,5540,5540,5540,5540,0
20241209,183100,2083056410,5540,5540,5540,5540,0
20241209,183000,2083056410,5540,5540,5540,5540,0
20241209,182900,2083056410,5540,5540,5540,5540,0
20241209,182800,2083056410,5540,5540,5540,5540,0
20241209,182700,2083056410,5540,5540,5540,5540,0
20241209,182600,2083056410,5540,5540,5540,5540,0
20241209,182500,2083056410,5540,5540,5540,5540,0
20241209,182400,2083056410,5540,5540,5540,5540,0
20241209,182300,2083056410,5540,5540,5540,5540,0
20241209,182200,2083056410,5540,5540,5540,5540,0
20241209,182100,2083056410,5540,5540,5540,5540,0
20241209,182000,2083056410,5540,5540,5540,5540,0
20241209,181900,2083056410,5540,5540,5540,5540,0
20241209,181800,2083056410,5540,5540,5540,5540,0
20241209,181700,2083056410,5540,5540,5540,5540,0
20241209,181600,2083056410,5540,5540,5540,5540,0
20241209,181500,2083056410,5540,5540,5540,5540,0
20241209,181400,2083056410,5540,5540,5540,5540,0
20241209,181300,2083056410,5540,5540,5540,5540,0
20241209,181200,2083056410,5540,5540,5540,5540,0
20241209,181100,2083056410,5540,5540,5540,5540,0
20241209,181000,2083056410,5540,5540,5540,5540,0
20241209,180900,2083056410,5540,5540,5540,5540,0
20241209,180800,2083056410,5540,5540,5540,5540,0
20241209,180700,2083056410,5540,5540,5540,5540,0
20241209,180600,2083056410,5540,5540,5540,5540,0
20241209,180500,2083056410,5540,5540,5540,5540,0
20241209,180400,2083056410,5540,5540,5540,5540,0
20241209,180300,2083056410,5540,5540,5540,5540,20105
20241209,180200,2083056410,5540,5540,5540,5540,0
20241209,180100,2083056410,5540,5540,5540,5540,0
20241209,180000,2083056410,5540,5540,5540,5540,0
20241209,175900,2083056410,5540,5540,5540,5540,0
20241209,175800,2083056410,5540,5540,5540,5540,0
20241209,175700,2083056410,5540,5540,5540,5540,0
20241209,175600,2083056410,5540,5540,5540,5540,0
20241209,175500,2083056410,5540,5540,5540,5540,0
20241209,175400,2083056410,5540,5540,5540,5540,0
20241209,175300,2083056410,5540,5540,5540,5540,0
20241209,175200,2083056410,5540,5540,5540,5540,0
20241209,175100,2083056410,5540,5540,5540,5540,0
20241209,175000,2083056410,5540,5540,5540,5540,0
20241209,174900,2083056410,5540,5540,5540,5540,0
20241209,174800,2083056410,5540,5540,5540,5540,0
20241209,174700,2083056410,5540,5540,5540,5540,0
20241209,174600,2083056410,5540,5540,5540,5540,0
20241209,174500,2083056410,5540,5540,5540,5540,0
20241209,174400,2083056410,5540,5540,5540,5540,0
20241209,174300,2083056410,5540,5540,5540,5540,0
20241209,174200,2083056410,5540,5540,5540,5540,0
20241209,174100,2083056410,5540,5540,5540,5540,0
20241209,174000,2083056410,5540,5540,5540,5540,0
20241209,173900,2083056410,5540,5540,5540,5540,0
20241209,173800,2083056410,5540,5540,5540,5540,0
20241209,173700,2083056410,5540,5540,5540,5540,0
20241209,173600,2083056410,5540,5540,5540,5540,0
20241209,173500,2083056410,5540,5540,5540,5540,0
20241209,173400,2083056410,5540,5540,5540,5540,0
20241209,173300,2083056410,5540,5540,5540,5540,20105
20241209,173200,2083056410,5540,5540,5540,5540,0
20241209,173100,2083056410,5540,5540,5540,5540,0
20241209,173000,2083056410,5540,5540,5540,5540,0
20241209,172900,2083056410,5540,5540,5540,5540,0
20241209,172800,2083056410,5540,5540,5540,5540,0
20241209,172700,2083056410,5540,5540,5540,5540,0
20241209,172600,2083056410,5540,5540,5540,5540,0
20241209,172500,2083056410,5540,5540,5540,5540,0
20241209,172400,2083056410,5540,5540,5540,5540,0
20241209,172300,2083056410,5540,5540,5540,5540,0
20241209,172200,2083056410,5540,5540,5540,5540,0
20241209,172100,2083056410,5540,5540,5540,5540,0
20241209,172000,2083056410,5540,5540,5540,5540,0
20241209,171900,2083056410,5540,5540,5540,5540,0
20241209,171800,2083056410,5540,5540,5540,5540,0
20241209,171700,2083056410,5540,5540,5540,5540,0
20241209,171600,2083056410,5540,5540,5540,5540,0
20241209,171500,2083056410,5540,5540,5540,5540,0
20241209,171400,2083056410,5540,5540,5540,5540,0
20241209,171300,2083056410,5540,5540,5540,5540,0
20241209,171200,2083056410,5540,5540,5540,5540,0
20241209,171100,2083056410,5540,5540,5540,5540,0
20241209,171000,2083056410,5540,5540,5540,5540,0
20241209,170900,2083056410,5540,5540,5540,5540,0
20241209,170800,2083056410,5540,5540,5540,5540,0
20241209,170700,2083056410,5540,5540,5540,5540,0
20241209,170600,2083056410,5540,5540,5540,5540,0
20241209,170500,2083056410,5540,5540,5540,5540,0
20241209,170400,2083056410,5540,5540,5540,5540,0
20241209,170300,2083056410,5540,5540,5540,5540,20105
20241209,170200,2083056410,5540,5540,5540,5540,0
20241209,170100,2083056410,5540,5540,5540,5540,0
20241209,170000,2083056410,5540,5540,5540,5540,0
20241209,165900,2083056410,5540,5540,5540,5540,0
20241209,165800,2083056410,5540,5540,5540,5540,0
20241209,165700,2083056410,5540,5540,5540,5540,0
20241209,165600,2083056410,5540,5540,5540,5540,0
20241209,165500,2083056410,5540,5540,5540,5540,0
20241209,165400,2083056410,5540,5540,5540,5540,0
20241209,165300,2083056410,5540,5540,5540,5540,0
20241209,165200,2083056410,5540,5540,5540,5540,0
20241209,165100,2083056410,5540,5540,5540,5540,0
20241209,165000,2083056410,5540,5540,5540,5540,0
20241209,164900,2083056410,5540,5540,5540,5540,0
20241209,164800,2083056410,5540,5540,5540,5540,0
20241209,164700,2083056410,5540,5540,5540,5540,0
20241209,164600,2083056410,5540,5540,5540,5540,0
20241209,164500,2083056410,5540,5540,5540,5540,0
20241209,164400,2083056410,5540,5540,5540,5540,0
20241209,164300,2083056410,5540,5540,5540,5540,0
20241209,164200,2083056410,5540,5540,5540,5540,0
20241209,164100,2083056410,5540,5540,5540,5540,0
20241209,164000,2083056410,5540,5540,5540,5540,0
20241209,163900,2083056410,5540,5540,5540,5540,0
20241209,163800,2083056410,5540,5540,5540,5540,0
20241209,163700,2083056410,5540,5540,5540,5540,0
20241209,163600,2083056410,5540,5540,5540,5540,0
20241209,163500,2083056410,5540,5540,5540,5540,0
20241209,163400,2083056410,5540,5540,5540,5540,0
20241209,163300,2083056410,5540,5540,5540,5540,20105
20241209,163200,2083056410,5540,5540,5540,5540,0
20241209,163100,2083056410,5540,5540,5540,5540,0
20241209,163000,2083056410,5540,5540,5540,5540,0
20241209,162900,2083056410,5540,5540,5540,5540,0
20241209,162800,2083056410,5540,5540,5540,5540,0
20241209,162700,2083056410,5540,5540,5540,5540,0
20241209,162600,2083056410,5540,5540,5540,5540,0
20241209,162500,2083056410,5540,5540,5540,5540,0
20241209,162400,2083056410,5540,5540,5540,5540,0
20241209,162300,2083056410,5540,5540,5540,5540,0
20241209,162200,2083056410,5540,5540,5540,5540,0
20241209,162100,2083056410,5540,5540,5540,5540,0
20241209,162000,2083056410,5540,5540,5540,5540,0
20241209,161900,2083056410,5540,5540,5540,5540,0
20241209,161800,2083056410,5540,5540,5540,5540,0
20241209,161700,2083056410,5540,5540,5540,5540,0
20241209,161600,2083056410,5540,5540,5540,5540,0
20241209,161500,2083056410,5540,5540,5540,5540,0
20241209,161400,2083056410,5540,5540,5540,5540,0
20241209,161300,2083056410,5540,5540,5540,5540,0
20241209,161200,2083056410,5540,5540,5540,5540,0
20241209,161100,2083056410,5540,5540,5540,5540,0
20241209,161000,2083056410,5540,5540,5540,5540,0
20241209,160900,2083056410,5540,5540,5540,5540,0
20241209,160800,2083056410,5540,5540,5540,5540,0
20241209,160700,2083056410,5540,5540,5540,5540,0
20241209,160600,2083056410,5540,5540,5540,5540,0
20241209,160500,2083056410,5540,5540,5540,5540,0
20241209,160400,2083056410,5540,5540,5540,5540,0
20241209,160300,2083056410,5540,5540,5540,5540,20105
20241209,160200,2083056410,5540,5540,5540,5540,0
20241209,160100,2083056410,5540,5540,5540,5540,0
20241209,160000,2083056410,5540,5540,5540,5540,0
20241209,155900,2083056410,5540,5540,5540,5540,0
20241209,155800,2083056410,5540,5540,5540,5540,0
20241209,155700,2083056410,5540,5540,5540,5540,0
20241209,155600,2083056410,5540,5540,5540,5540,0
20241209,155500,2083056410,5540,5540,5540,5540,0
20241209,155400,2083056410,5540,5540,5540,5540,0
20241209,155300,2083056410,5540,5540,5540,5540,0
20241209,155200,2083056410,5540,5540,5540,5540,0
20241209,155100,2083056410,5540,5540,5540,5540,0
20241209,155000,2083056410,5540,5540,5540,5540,0
20241209,154900,2083056410,5540,5540,5540,5540,0
20241209,154800,2083056410,5540,5540,5540,5540,0
20241209,154700,2083056410,5540,5540,5540,5540,0
20241209,154600,2083056410,5540,5540,5540,5540,0
20241209,154500,2083056410,5540,5540,5540,5540,0
20241209,154400,2083056410,5540,5540,5540,5540,0
20241209,154300,2083056410,5540,5540,5540,5540,0
20241209,154200,2083056410,5540,5540,5540,5540,0
20241209,154100,2083056410,5540,5540,5540,5540,0
20241209,154000,2083056410,5540,5540,5540,5540,0
20241209,153900,2083056410,5540,5540,5540,5540,0
20241209,153800,2083056410,5540,5540,5540,5540,0
20241209,153700,2083056410,5540,5540,5540,5540,0
20241209,153600,2083056410,5540,5540,5540,5540,0
20241209,153500,2083056410,5540,5540,5540,5540,0
20241209,153400,2083056410,5540,5540,5540,5540,0
20241209,153300,2083056410,5540,5540,5540,5540,20105
20241209,153200,2083056410,5540,5540,5540,5540,0
20241209,153100,2083056410,5540,5540,5540,5540,0
20241209,153000,2083056410,5540,5540,5540,5540,20105
20241209,152900,1971674710,5570,5570,5570,5570,0
20241209,152800,1971674710,5570,5570,5570,5570,0
20241209,152700,1971674710,5570,5570,5570,5570,0
20241209,152600,1971674710,5570,5570,5570,5570,0
20241209,152500,1971674710,5570,5570,5570,5570,0
20241209,152400,1971674710,5570,5570,5570,5570,0
20241209,152300,1971674710,5570,5570,5570,5570,0
20241209,152200,1971674710,5570,5570,5570,5570,0
20241209,152100,1971674710,5570,5570,5570,5570,0
20241209,152000,1971674710,5570,5570,5570,5570,0
20241209,151900,1971674710,5570,5550,5580,5540,861
20241209,151800,1966896640,5580,5580,5580,5580,194
20241209,151700,1965814120,5560,5540,5560,5540,2
20241209,151600,1965803020,5540,5540,5580,5540,2720
20241209,151500,1950657430,5540,5540,5570,5540,519
20241209,151400,1947773290,5530,5560,5580,5530,17456
20241209,151300,1850900030,5560,5580,5590,5560,2880
20241209,151200,1834865160,5570,5570,5570,5570,584
20241209,151100,1831612280,5570,5570,5590,5570,646
20241209,151000,1828013300,5570,5570,5570,5570,1141
20241209,150900,1821657930,5590,5570,5590,5570,748
20241209,150800,1817478750,5570,5580,5580,5570,559
20241209,150700,1814361790,5580,5600,5610,5580,279
20241209,150600,1812796750,5580,5590,5610,5580,162
20241209,150500,1811890690,5590,5590,5620,5590,373
20241209,150400,1809805500,5590,5620,5620,5590,37
20241209,150300,1809598640,5580,5560,5610,5560,351
20241209,150200,1807640540,5560,5580,5600,5560,4825
20241209,150100,1780742770,5600,5620,5630,5590,6773
20241209,150000,1742768280,5620,5660,5660,5620,797
20241209,145900,1738282530,5650,5630,5660,5620,540
20241209,145800,1735235230,5630,5620,5660,5620,279
20241209,145700,1733660080,5620,5620,5660,5620,706
20241209,145600,1729689960,5620,5670,5670,5620,1502
20241209,145500,1721230950,5670,5680,5680,5630,417
20241209,145400,1718877360,5680,5660,5680,5630,361
20241209,145300,1716832730,5670,5670,5670,5630,458
20241209,145200,1714235990,5630,5660,5670,5630,571
20241209,145100,1711004680,5640,5650,5670,5630,503
20241209,145000,1708156530,5630,5650,5660,5630,1048
20241209,144900,1702238350,5650,5650,5650,5630,587
20241209,144800,1698925020,5650,5640,5660,5640,924
20241209,144700,1693698110,5650,5640,5670,5640,547
20241209,144600,1690597330,5670,5640,5670,5640,416
20241209,144500,1688239180,5670,5660,5670,5640,506
20241209,144400,1685370950,5640,5640,5660,5640,767
20241209,144300,1681036070,5660,5670,5670,5640,561
20241209,144200,1677858760,5670,5670,5670,5640,434
20241209,144100,1675398490,5670,5660,5670,5640,453
20241209,144000,1672830790,5670,5660,5670,5640,651
20241209,143900,1669144780,5660,5640,5660,5640,635
20241209,143800,1665552220,5660,5660,5670,5620,499
20241209,143700,1662727140,5670,5670,5680,5620,497
20241209,143600,1659912260,5670,5630,5670,5630,3135
20241209,143500,1642201770,5630,5630,5630,5620,430
20241209,143400,1639781040,5630,5610,5630,5610,1954
20241209,143300,1628796510,5610,5580,5610,5570,854
20241209,143200,1624010850,5600,5570,5600,5570,289
20241209,143100,1622396620,5570,5570,5570,5570,17
20241209,143000,1622301930,5570,5570,5570,5570,67
20241209,142900,1621928740,5570,5570,5570,5570,17
20241209,142800,1621834050,5570,5570,5570,5570,17
20241209,142700,1621739360,5590,5570,5590,5570,1951
20241209,142600,1610849230,5570,5600,5600,5560,169
20241209,142500,1609905190,5560,5600,5600,5560,587
20241209,142400,1606632670,5560,5560,5560,5560,286
20241209,142300,1605042510,5550,5560,5560,5550,76
20241209,142200,1604620120,5580,5590,5590,5550,4792
20241209,142100,1577959430,5600,5590,5600,5590,18
20241209,142000,1577858800,5590,5600,5600,5590,76
20241209,141900,1577433370,5590,5590,5590,5590,117
20241209,141800,1576779340,5590,5590,5590,5590,317
20241209,141700,1575007310,5610,5600,5610,5600,523
20241209,141600,1572077500,5580,5590,5590,5580,287
20241209,141500,1570474730,5580,5590,5590,5580,67
20241209,141400,1570100370,5580,5580,5580,5580,17
20241209,141300,1570005510,5580,5590,5590,5580,81
20241209,141200,1569552890,5580,5580,5580,5580,326
20241209,141100,1567733810,5590,5550,5590,5550,1477
20241209,141000,1559494500,5550,5580,5580,5550,156
20241209,140900,1558624530,5580,5560,5580,5550,1974
20241209,140800,1547635220,5570,5540,5570,5540,18
20241209,140700,1547535470,5530,5530,5530,5530,17
20241209,140600,1547441460,5540,5540,5540,5540,100
20241209,140500,1546887460,5530,5530,5530,5530,17
20241209,140400,1546793450,5570,5550,5570,5550,342
20241209,140300,1544892610,5550,5550,5550,5550,377
20241209,140200,1542800260,5550,5560,5560,5550,18
20241209,140100,1542700350,5530,5530,5530,5530,17
20241209,140000,1542606340,5560,5530,5560,5530,97
20241209,135900,1542069870,5550,5540,5550,5530,95
20241209,135800,1541543160,5530,5540,5550,5530,715
20241209,135700,1537586320,5540,5540,5560,5540,13
20241209,135600,1537514280,5540,5550,5570,5540,850
20241209,135500,1532782880,5550,5550,5570,5550,1237
20241209,135400,1525897430,5550,5570,5570,5540,137
20241209,135300,1525135340,5540,5530,5560,5530,243
20241209,135200,1523787520,5530,5530,5530,5530,377
20241209,135100,1521702710,5530,5560,5570,5530,4063
20241209,135000,1499085500,5550,5530,5550,5520,1312
20241209,134900,1491805920,5530,5540,5540,5530,166
20241209,134800,1490887330,5540,5540,5540,5520,402
20241209,134700,1488664470,5520,5520,5530,5520,350
20241209,134600,1486729880,5530,5520,5530,5520,143
20241209,134500,1485939870,5530,5530,5530,5520,612
20241209,134400,1482555570,5530,5530,5530,5530,128
20241209,134300,1481847730,5530,5530,5530,5530,76
20241209,134200,1481427450,5530,5530,5530,5530,148
20241209,134100,1480609010,5530,5530,5540,5530,192
20241209,134000,1479546610,5530,5540,5540,5530,148
20241209,133900,1478727610,5530,5530,5530,5530,168
20241209,133800,1477798570,5520,5530,5540,5520,283
20241209,133700,1476232870,5530,5530,5540,5530,2108
20241209,133600,1464574610,5530,5550,5550,5530,1892
20241209,133500,1454091850,5550,5540,5550,5540,226
20241209,133400,1452838810,5540,5540,5540,5540,78
20241209,133300,1452406690,5540,5540,5550,5540,238
20241209,133200,1451087350,5530,5530,5540,5530,177
20241209,133100,1450108030,5530,5540,5540,5530,136
20241209,133000,1449354920,5530,5530,5540,5530,269
20241209,132900,1447866850,5530,5530,5530,5530,128
20241209,132800,1447159010,5530,5540,5550,5530,277
20241209,132700,1445623630,5530,5540,5540,5530,214
20241209,132600,1444439130,5540,5530,5540,5530,153
20241209,132500,1443591770,5520,5530,5530,5520,4085
20241209,132400,1421041820,5520,5520,5540,5520,170
20241209,132300,1420102480,5520,5540,5540,5520,1133
20241209,132200,1413827200,5550,5520,5550,5520,172
20241209,132100,1412876680,5520,5550,5550,5520,1240
20241209,132000,1406027030,5560,5560,5560,5560,228
20241209,131900,1404759350,5560,5560,5560,5560,75
20241209,131800,1404342350,5570,5550,5570,5550,1707
20241209,131700,1394848790,5510,5570,5570,5510,5322
20241209,131600,1365466300,5570,5570,5570,5570,293
20241209,131500,1363834290,5570,5540,5570,5540,223
20241209,131400,1362594280,5540,5580,5580,5540,64
20241209,131300,1362237910,5530,5570,5570,5530,137
20241209,131200,1361477900,5560,5520,5570,5520,1322
20241209,131100,1354157090,5520,5560,5570,5500,5001
20241209,131000,1326565190,5560,5550,5560,5530,453
20241209,130900,1324053740,5550,5550,5590,5490,10338
20241209,130800,1267037890,5590,5570,5590,5550,178
20241209,130700,1266047390,5590,5570,5590,5540,2581
20241209,130600,1251667360,5540,5570,5580,5540,1799
20241209,130500,1241683670,5560,5550,5560,5550,418
20241209,130400,1239361670,5560,5550,5560,5550,88
20241209,130300,1238873160,5550,5550,5570,5550,1157
20241209,130200,1232451670,5550,5570,5580,5550,2938
20241209,130100,1216124160,5570,5560,5570,5560,205
20241209,130000,1214983110,5560,5580,5580,5560,404
20241209,125900,1212734360,5570,5570,5570,5570,128
20241209,125800,1212021400,5580,5580,5580,5580,645
20241209,125700,1208422300,5580,5580,5580,5580,106
20241209,125600,1207830820,5590,5590,5590,5570,1257
20241209,125500,1200815570,5590,5580,5590,5560,118
20241209,125400,1200158570,5560,5580,5580,5560,2956
20241209,125300,1183694360,5580,5580,5580,5580,679
20241209,125200,1179905540,5580,5580,5580,5580,112
20241209,125100,1179280580,5580,5580,5580,5580,153
20241209,125000,1178426840,5590,5590,5590,5580,409
20241209,124900,1176140790,5590,5580,5590,5580,123
20241209,124800,1175454440,5580,5580,5580,5580,144
20241209,124700,1174650920,5580,5590,5590,5580,143
20241209,124600,1173852960,5590,5590,5590,5590,130
20241209,124500,1173126260,5600,5600,5600,5600,643
20241209,124400,1169525460,5600,5600,5610,5600,228
20241209,124300,1168248640,5600,5600,5600,5600,522
20241209,124200,1165325440,5600,5600,5600,5600,153
20241209,124100,1164468640,5600,5600,5600,5600,426
20241209,124000,1162083040,5600,5610,5610,5600,83
20241209,123900,1161617510,5610,5610,5610,5600,310
20241209,123800,1159879830,5600,5590,5610,5590,243
20241209,123700,1158519070,5600,5590,5600,5590,90
20241209,123600,1158015840,5590,5590,5590,5580,152
20241209,123500,1157166670,5610,5590,5610,5580,1290
20241209,123400,1149966390,5590,5580,5590,5580,882
20241209,123300,1145037490,5580,5580,5590,5580,171
20241209,123200,1144083120,5580,5580,5580,5580,156
20241209,123100,1143212640,5580,5570,5590,5570,497
20241209,123000,1140440360,5580,5590,5590,5580,2508
20241209,122900,1126434530,5580,5590,5590,5580,238
20241209,122800,1125105390,5590,5610,5610,5580,1552
20241209,122700,1116419170,5610,5630,5630,5610,719
20241209,122600,1112384880,5620,5610,5620,5610,2782
20241209,122500,1096769520,5600,5600,5610,5600,141
20241209,122400,1095979530,5600,5620,5630,5600,575
20241209,122300,1092758790,5620,5610,5620,5610,188
20241209,122200,1091703880,5610,5600,5610,5600,244
20241209,122100,1090335820,5600,5590,5620,5590,95
20241209,122000,1089803540,5610,5600,5610,5590,427
20241209,121900,1087413220,5590,5590,5600,5590,719
20241209,121800,1083393510,5600,5590,5600,5590,186
20241209,121700,1082353450,5600,5610,5610,5590,72
20241209,121600,1081950670,5610,5600,5610,5590,571
20241209,121500,1078753190,5600,5590,5600,5590,482
20241209,121400,1076054970,5590,5600,5600,5590,199
20241209,121300,1074941840,5590,5590,5600,5590,103
20241209,121200,1074365910,5590,5590,5590,5590,144
20241209,121100,1073560950,5590,5590,5590,5590,134
20241209,121000,1072811890,5590,5580,5590,5580,87
20241209,120900,1072326310,5580,5580,5580,5580,153
20241209,120800,1071472570,5590,5580,5590,5580,3631
20241209,120700,1051178160,5580,5590,5590,5580,1987
20241209,120600,1040085230,5590,5590,5590,5590,258
20241209,120500,1038643010,5590,5600,5600,5590,2157
20241209,120400,1026580370,5590,5600,5600,5590,38
20241209,120300,1026367850,5590,5590,5600,5590,321
20241209,120200,1024573450,5590,5590,5590,5590,193
20241209,120100,1023494580,5590,5600,5600,5590,10
20241209,120000,1023438670,5590,5600,5600,5590,2398
20241209,115900,1010023070,5600,5610,5610,5590,167
20241209,115800,1009089120,5610,5610,5620,5610,59
20241209,115700,1008758120,5610,5610,5610,5610,179
20241209,115600,1007753930,5610,5600,5610,5600,332
20241209,115500,1005891470,5600,5590,5600,5590,16
20241209,115400,1005801910,5620,5600,5620,5590,1415
20241209,115300,997879190,5600,5600,5600,5600,978
20241209,115200,992402390,5600,5610,5610,5600,17
20241209,115100,992307170,5610,5620,5670,5610,775
20241209,115000,987935140,5600,5620,5620,5600,829
20241209,114900,983282350,5610,5590,5610,5590,141
20241209,114800,982492600,5600,5600,5610,5600,170
20241209,114700,981540590,5600,5610,5610,5590,219
20241209,114600,980314290,5610,5610,5610,5610,58
20241209,114500,979988910,5610,5620,5630,5580,14938
20241209,114400,896331120,5620,5620,5620,5620,136
20241209,114300,895566800,5620,5620,5620,5620,664
20241209,114200,891835120,5620,5650,5650,5620,12133
20241209,114100,823465060,5650,5640,5650,5640,128
20241209,114000,822743120,5640,5640,5640,5640,337
20241209,113900,820842440,5640,5650,5650,5640,173
20241209,113800,819866690,5650,5650,5650,5640,282
20241209,113700,818273890,5650,5650,5650,5650,63
20241209,113600,817917940,5650,5660,5660,5640,529
20241209,113500,814926430,5660,5650,5670,5640,296
20241209,113400,813254290,5640,5650,5650,5640,673
20241209,113300,809454080,5650,5660,5660,5650,398
20241209,113200,807205210,5660,5650,5660,5650,198
20241209,113100,806086480,5650,5650,5650,5650,237
20241209,113000,804747430,5650,5650,5650,5650,185
20241209,112900,803702180,5650,5660,5670,5650,615
20241209,112800,800218010,5660,5640,5660,5640,168
20241209,112700,799269260,5640,5640,5640,5640,102
20241209,112600,798693980,5640,5640,5650,5640,1179
20241209,112500,792044090,5640,5640,5640,5640,71
20241209,112400,791643650,5640,5650,5650,5640,1949
20241209,112300,780648130,5650,5650,5650,5650,91
20241209,112200,780133980,5650,5650,5650,5650,58
20241209,112100,779806280,5650,5650,5650,5650,94
20241209,112000,779275180,5650,5660,5660,5650,71
20241209,111900,778873940,5650,5650,5650,5650,50
20241209,111800,778591440,5650,5650,5650,5650,103
20241209,111700,778009490,5650,5650,5650,5650,70
20241209,111600,777613990,5650,5650,5650,5650,50
20241209,111500,777331490,5650,5650,5650,5640,334
20241209,111400,775445430,5650,5650,5650,5650,50
20241209,111300,775162930,5650,5650,5650,5640,255
20241209,111200,773724040,5650,5660,5660,5650,99
20241209,111100,773163710,5660,5660,5660,5660,397
20241209,111000,770916690,5660,5650,5660,5640,122
20241209,110900,770227040,5640,5660,5660,5640,716
20241209,110800,766179660,5670,5660,5670,5660,61
20241209,110700,765834390,5660,5660,5660,5660,96
20241209,110600,765291030,5660,5680,5680,5660,1405
20241209,110500,757312520,5670,5660,5670,5660,296
20241209,110400,755634370,5660,5650,5660,5650,368
20241209,110300,753552010,5650,5650,5650,5650,103
20241209,110200,752970060,5650,5650,5650,5650,68
20241209,110100,752585860,5650,5650,5650,5650,9
20241209,110000,752535010,5690,5660,5690,5650,228
20241209,105900,751244440,5670,5670,5670,5670,216
20241209,105800,750019720,5660,5660,5660,5660,3167
20241209,105700,732094500,5660,5670,5670,5660,166
20241209,105600,731154210,5670,5660,5670,5660,560
20241209,105500,727984170,5660,5650,5660,5650,2790
20241209,105400,712217490,5650,5650,5660,5650,122
20241209,105300,711528020,5650,5670,5670,5650,62
20241209,105200,711177010,5660,5660,5670,5660,75
20241209,105100,710752280,5660,5660,5660,5650,303
20241209,105000,709038530,5660,5650,5660,5650,51
20241209,104900,708750370,5650,5640,5650,5640,211
20241209,104800,707558820,5640,5630,5640,5630,457
20241209,104700,704983560,5630,5640,5640,5630,1170
20241209,104600,698395940,5640,5630,5640,5630,302
20241209,104500,696693180,5640,5640,5640,5630,1305
20241209,104400,689333910,5640,5630,5640,5630,1419
20241209,104300,681331770,5630,5640,5640,5630,556
20241209,104200,678197050,5640,5640,5650,5640,110
20241209,104100,677576580,5640,5650,5650,5640,1069
20241209,104000,671537220,5650,5640,5650,5640,140
20241209,103900,670746730,5640,5640,5640,5640,103
20241209,103800,670165810,5640,5640,5640,5630,2668
20241209,103700,655118300,5640,5640,5640,5640,110
20241209,103600,654497900,5640,5650,5650,5640,1724
20241209,103500,644764540,5650,5640,5650,5640,1050
20241209,103400,638832540,5640,5640,5640,5630,4392
20241209,103300,614062070,5640,5650,5650,5640,15
20241209,103200,613977330,5660,5650,5660,5640,664
20241209,103100,610225770,5650,5670,5680,5650,4279
20241209,103000,586046020,5660,5670,5680,5660,3062
20241209,102900,568708330,5670,5680,5680,5670,1621
20241209,102800,559515080,5680,5670,5680,5670,175
20241209,102700,558521600,5670,5670,5680,5670,109
20241209,102600,557903550,5670,5680,5680,5670,69
20241209,102500,557512030,5680,5680,5680,5680,1618
20241209,102400,548321790,5700,5680,5700,5680,241
20241209,102300,546950050,5680,5680,5710,5680,105
20241209,102200,546352780,5680,5700,5720,5680,230
20241209,102100,545040440,5700,5680,5700,5680,158
20241209,102000,544142310,5680,5680,5680,5680,9
20241209,101900,544091190,5700,5710,5710,5680,67
20241209,101800,543709780,5700,5690,5700,5690,841
20241209,101700,538917240,5680,5680,5680,5680,60
20241209,101600,538576440,5680,5680,5680,5680,152
20241209,101500,537713080,5690,5680,5690,5670,255
20241209,101400,536263770,5680,5680,5680,5680,56
20241209,101300,535945690,5680,5670,5680,5670,130
20241209,101200,535208090,5700,5700,5700,5670,2400
20241209,101100,521564920,5690,5690,5690,5680,89
20241209,101000,521058600,5690,5690,5690,5680,470
20241209,100900,518386030,5680,5680,5680,5680,93
20241209,100800,517857790,5690,5690,5700,5690,47
20241209,100700,517590330,5700,5690,5700,5690,56
20241209,100600,517271630,5690,5690,5690,5690,143
20241209,100500,516457960,5690,5690,5700,5680,96
20241209,100400,515911810,5690,5700,5700,5690,101
20241209,100300,515336520,5680,5680,5700,5680,932
20241209,100200,510041940,5680,5680,5680,5680,13
20241209,100100,509968100,5670,5690,5690,5670,54
20241209,100000,509661820,5670,5670,5700,5670,235
20241209,095900,508327340,5680,5690,5690,5680,82
20241209,095800,507861180,5670,5690,5700,5670,107
20241209,095700,507252420,5690,5690,5690,5690,108
20241209,095600,506637900,5690,5670,5700,5670,194
20241209,095500,505533130,5670,5670,5670,5660,1243
20241209,095400,498487300,5670,5660,5670,5660,145
20241209,095300,497666590,5660,5690,5690,5660,457
20241209,095200,495074400,5690,5690,5690,5680,2324
20241209,095100,481851010,5680,5670,5690,5670,290
20241209,095000,480205330,5680,5670,5680,5670,242
20241209,094900,478833040,5680,5670,5680,5670,191
20241209,094800,477749860,5660,5660,5670,5660,1062
20241209,094700,471733090,5660,5660,5660,5660,707
20241209,094600,467731470,5650,5640,5660,5640,1268
20241209,094500,460567550,5650,5650,5650,5630,326
20241209,094400,458728150,5650,5630,5650,5630,509
20241209,094300,455852500,5640,5640,5650,5630,1421
20241209,094200,447838090,5640,5640,5650,5640,166
20241209,094100,446901770,5650,5650,5650,5640,1610
20241209,094000,437815360,5650,5640,5660,5630,5362
20241209,093900,407565770,5650,5650,5650,5640,155
20241209,093800,406690130,5660,5660,5660,5650,183
20241209,093700,405655890,5660,5660,5660,5650,59
20241209,093600,405322440,5640,5660,5660,5630,1452
20241209,093500,397123620,5670,5670,5670,5660,73
20241209,093400,396709720,5660,5660,5670,5630,329
20241209,093300,394850500,5630,5650,5660,5630,784
20241209,093200,390426890,5640,5640,5660,5640,5233
20241209,093100,360873530,5640,5650,5650,5640,370
20241209,093000,358783620,5650,5670,5670,5640,1077
20241209,092900,352701780,5660,5660,5670,5660,230
20241209,092800,351399670,5660,5670,5670,5640,1278
20241209,092700,344176080,5670,5690,5700,5650,3383
20241209,092600,324986700,5700,5700,5710,5680,1303
20241209,092500,317584030,5710,5670,5710,5670,3015
20241209,092400,300399880,5690,5700,5720,5670,7766
20241209,092300,256215520,5720,5700,5720,5700,206
20241209,092200,255038660,5710,5700,5710,5700,185
20241209,092100,253983450,5700,5740,5740,5700,5461
20241209,092000,222773560,5740,5740,5750,5730,454
20241209,091900,220171200,5750,5740,5750,5720,3881
20241209,091800,197907020,5740,5740,5740,5730,546
20241209,091700,194774400,5730,5760,5760,5730,1150
20241209,091600,188179350,5760,5740,5760,5730,1020
20241209,091500,182326350,5760,5750,5760,5730,3769
20241209,091400,160692590,5760,5750,5760,5750,493
20241209,091300,157855600,5740,5780,5780,5740,1849
20241209,091200,147212980,5750,5770,5770,5740,1795
20241209,091100,136868450,5770,5760,5770,5740,4780
20241209,091000,109360670,5760,5770,5780,5760,776
20241209,090900,104885500,5760,5770,5790,5760,1658
20241209,090800,95314180,5760,5790,5820,5760,3106
20241209,090700,77373820,5780,5810,5810,5780,386
20241209,090600,75133320,5810,5770,5820,5740,2239
20241209,090500,62192070,5760,5760,5770,5750,1215
20241209,090400,55198280,5800,5800,5840,5770,2430
20241209,090300,41158300,5800,5760,5830,5760,844
20241209,090200,36265270,5790,5850,5850,5760,1500
20241209,090100,27589760,5780,5830,5860,5780,1664
20241209,090000,17908680,5840,5850,5880,5840,3060
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 190300 2083056410 5540 5540 5540 5540 20105
3 20241209 190200 2083056410 5540 5540 5540 5540 0
4 20241209 190100 2083056410 5540 5540 5540 5540 0
5 20241209 190000 2083056410 5540 5540 5540 5540 0
6 20241209 185900 2083056410 5540 5540 5540 5540 0
7 20241209 185800 2083056410 5540 5540 5540 5540 0
8 20241209 185700 2083056410 5540 5540 5540 5540 0
9 20241209 185600 2083056410 5540 5540 5540 5540 0
10 20241209 185500 2083056410 5540 5540 5540 5540 0
11 20241209 185400 2083056410 5540 5540 5540 5540 0
12 20241209 185300 2083056410 5540 5540 5540 5540 0
13 20241209 185200 2083056410 5540 5540 5540 5540 0
14 20241209 185100 2083056410 5540 5540 5540 5540 0
15 20241209 185000 2083056410 5540 5540 5540 5540 0
16 20241209 184900 2083056410 5540 5540 5540 5540 0
17 20241209 184800 2083056410 5540 5540 5540 5540 0
18 20241209 184700 2083056410 5540 5540 5540 5540 0
19 20241209 184600 2083056410 5540 5540 5540 5540 0
20 20241209 184500 2083056410 5540 5540 5540 5540 0
21 20241209 184400 2083056410 5540 5540 5540 5540 0
22 20241209 184300 2083056410 5540 5540 5540 5540 0
23 20241209 184200 2083056410 5540 5540 5540 5540 0
24 20241209 184100 2083056410 5540 5540 5540 5540 0
25 20241209 184000 2083056410 5540 5540 5540 5540 0
26 20241209 183900 2083056410 5540 5540 5540 5540 0
27 20241209 183800 2083056410 5540 5540 5540 5540 0
28 20241209 183700 2083056410 5540 5540 5540 5540 0
29 20241209 183600 2083056410 5540 5540 5540 5540 0
30 20241209 183500 2083056410 5540 5540 5540 5540 0
31 20241209 183400 2083056410 5540 5540 5540 5540 0
32 20241209 183300 2083056410 5540 5540 5540 5540 20105
33 20241209 183200 2083056410 5540 5540 5540 5540 0
34 20241209 183100 2083056410 5540 5540 5540 5540 0
35 20241209 183000 2083056410 5540 5540 5540 5540 0
36 20241209 182900 2083056410 5540 5540 5540 5540 0
37 20241209 182800 2083056410 5540 5540 5540 5540 0
38 20241209 182700 2083056410 5540 5540 5540 5540 0
39 20241209 182600 2083056410 5540 5540 5540 5540 0
40 20241209 182500 2083056410 5540 5540 5540 5540 0
41 20241209 182400 2083056410 5540 5540 5540 5540 0
42 20241209 182300 2083056410 5540 5540 5540 5540 0
43 20241209 182200 2083056410 5540 5540 5540 5540 0
44 20241209 182100 2083056410 5540 5540 5540 5540 0
45 20241209 182000 2083056410 5540 5540 5540 5540 0
46 20241209 181900 2083056410 5540 5540 5540 5540 0
47 20241209 181800 2083056410 5540 5540 5540 5540 0
48 20241209 181700 2083056410 5540 5540 5540 5540 0
49 20241209 181600 2083056410 5540 5540 5540 5540 0
50 20241209 181500 2083056410 5540 5540 5540 5540 0
51 20241209 181400 2083056410 5540 5540 5540 5540 0
52 20241209 181300 2083056410 5540 5540 5540 5540 0
53 20241209 181200 2083056410 5540 5540 5540 5540 0
54 20241209 181100 2083056410 5540 5540 5540 5540 0
55 20241209 181000 2083056410 5540 5540 5540 5540 0
56 20241209 180900 2083056410 5540 5540 5540 5540 0
57 20241209 180800 2083056410 5540 5540 5540 5540 0
58 20241209 180700 2083056410 5540 5540 5540 5540 0
59 20241209 180600 2083056410 5540 5540 5540 5540 0
60 20241209 180500 2083056410 5540 5540 5540 5540 0
61 20241209 180400 2083056410 5540 5540 5540 5540 0
62 20241209 180300 2083056410 5540 5540 5540 5540 20105
63 20241209 180200 2083056410 5540 5540 5540 5540 0
64 20241209 180100 2083056410 5540 5540 5540 5540 0
65 20241209 180000 2083056410 5540 5540 5540 5540 0
66 20241209 175900 2083056410 5540 5540 5540 5540 0
67 20241209 175800 2083056410 5540 5540 5540 5540 0
68 20241209 175700 2083056410 5540 5540 5540 5540 0
69 20241209 175600 2083056410 5540 5540 5540 5540 0
70 20241209 175500 2083056410 5540 5540 5540 5540 0
71 20241209 175400 2083056410 5540 5540 5540 5540 0
72 20241209 175300 2083056410 5540 5540 5540 5540 0
73 20241209 175200 2083056410 5540 5540 5540 5540 0
74 20241209 175100 2083056410 5540 5540 5540 5540 0
75 20241209 175000 2083056410 5540 5540 5540 5540 0
76 20241209 174900 2083056410 5540 5540 5540 5540 0
77 20241209 174800 2083056410 5540 5540 5540 5540 0
78 20241209 174700 2083056410 5540 5540 5540 5540 0
79 20241209 174600 2083056410 5540 5540 5540 5540 0
80 20241209 174500 2083056410 5540 5540 5540 5540 0
81 20241209 174400 2083056410 5540 5540 5540 5540 0
82 20241209 174300 2083056410 5540 5540 5540 5540 0
83 20241209 174200 2083056410 5540 5540 5540 5540 0
84 20241209 174100 2083056410 5540 5540 5540 5540 0
85 20241209 174000 2083056410 5540 5540 5540 5540 0
86 20241209 173900 2083056410 5540 5540 5540 5540 0
87 20241209 173800 2083056410 5540 5540 5540 5540 0
88 20241209 173700 2083056410 5540 5540 5540 5540 0
89 20241209 173600 2083056410 5540 5540 5540 5540 0
90 20241209 173500 2083056410 5540 5540 5540 5540 0
91 20241209 173400 2083056410 5540 5540 5540 5540 0
92 20241209 173300 2083056410 5540 5540 5540 5540 20105
93 20241209 173200 2083056410 5540 5540 5540 5540 0
94 20241209 173100 2083056410 5540 5540 5540 5540 0
95 20241209 173000 2083056410 5540 5540 5540 5540 0
96 20241209 172900 2083056410 5540 5540 5540 5540 0
97 20241209 172800 2083056410 5540 5540 5540 5540 0
98 20241209 172700 2083056410 5540 5540 5540 5540 0
99 20241209 172600 2083056410 5540 5540 5540 5540 0
100 20241209 172500 2083056410 5540 5540 5540 5540 0
101 20241209 172400 2083056410 5540 5540 5540 5540 0
102 20241209 172300 2083056410 5540 5540 5540 5540 0
103 20241209 172200 2083056410 5540 5540 5540 5540 0
104 20241209 172100 2083056410 5540 5540 5540 5540 0
105 20241209 172000 2083056410 5540 5540 5540 5540 0
106 20241209 171900 2083056410 5540 5540 5540 5540 0
107 20241209 171800 2083056410 5540 5540 5540 5540 0
108 20241209 171700 2083056410 5540 5540 5540 5540 0
109 20241209 171600 2083056410 5540 5540 5540 5540 0
110 20241209 171500 2083056410 5540 5540 5540 5540 0
111 20241209 171400 2083056410 5540 5540 5540 5540 0
112 20241209 171300 2083056410 5540 5540 5540 5540 0
113 20241209 171200 2083056410 5540 5540 5540 5540 0
114 20241209 171100 2083056410 5540 5540 5540 5540 0
115 20241209 171000 2083056410 5540 5540 5540 5540 0
116 20241209 170900 2083056410 5540 5540 5540 5540 0
117 20241209 170800 2083056410 5540 5540 5540 5540 0
118 20241209 170700 2083056410 5540 5540 5540 5540 0
119 20241209 170600 2083056410 5540 5540 5540 5540 0
120 20241209 170500 2083056410 5540 5540 5540 5540 0
121 20241209 170400 2083056410 5540 5540 5540 5540 0
122 20241209 170300 2083056410 5540 5540 5540 5540 20105
123 20241209 170200 2083056410 5540 5540 5540 5540 0
124 20241209 170100 2083056410 5540 5540 5540 5540 0
125 20241209 170000 2083056410 5540 5540 5540 5540 0
126 20241209 165900 2083056410 5540 5540 5540 5540 0
127 20241209 165800 2083056410 5540 5540 5540 5540 0
128 20241209 165700 2083056410 5540 5540 5540 5540 0
129 20241209 165600 2083056410 5540 5540 5540 5540 0
130 20241209 165500 2083056410 5540 5540 5540 5540 0
131 20241209 165400 2083056410 5540 5540 5540 5540 0
132 20241209 165300 2083056410 5540 5540 5540 5540 0
133 20241209 165200 2083056410 5540 5540 5540 5540 0
134 20241209 165100 2083056410 5540 5540 5540 5540 0
135 20241209 165000 2083056410 5540 5540 5540 5540 0
136 20241209 164900 2083056410 5540 5540 5540 5540 0
137 20241209 164800 2083056410 5540 5540 5540 5540 0
138 20241209 164700 2083056410 5540 5540 5540 5540 0
139 20241209 164600 2083056410 5540 5540 5540 5540 0
140 20241209 164500 2083056410 5540 5540 5540 5540 0
141 20241209 164400 2083056410 5540 5540 5540 5540 0
142 20241209 164300 2083056410 5540 5540 5540 5540 0
143 20241209 164200 2083056410 5540 5540 5540 5540 0
144 20241209 164100 2083056410 5540 5540 5540 5540 0
145 20241209 164000 2083056410 5540 5540 5540 5540 0
146 20241209 163900 2083056410 5540 5540 5540 5540 0
147 20241209 163800 2083056410 5540 5540 5540 5540 0
148 20241209 163700 2083056410 5540 5540 5540 5540 0
149 20241209 163600 2083056410 5540 5540 5540 5540 0
150 20241209 163500 2083056410 5540 5540 5540 5540 0
151 20241209 163400 2083056410 5540 5540 5540 5540 0
152 20241209 163300 2083056410 5540 5540 5540 5540 20105
153 20241209 163200 2083056410 5540 5540 5540 5540 0
154 20241209 163100 2083056410 5540 5540 5540 5540 0
155 20241209 163000 2083056410 5540 5540 5540 5540 0
156 20241209 162900 2083056410 5540 5540 5540 5540 0
157 20241209 162800 2083056410 5540 5540 5540 5540 0
158 20241209 162700 2083056410 5540 5540 5540 5540 0
159 20241209 162600 2083056410 5540 5540 5540 5540 0
160 20241209 162500 2083056410 5540 5540 5540 5540 0
161 20241209 162400 2083056410 5540 5540 5540 5540 0
162 20241209 162300 2083056410 5540 5540 5540 5540 0
163 20241209 162200 2083056410 5540 5540 5540 5540 0
164 20241209 162100 2083056410 5540 5540 5540 5540 0
165 20241209 162000 2083056410 5540 5540 5540 5540 0
166 20241209 161900 2083056410 5540 5540 5540 5540 0
167 20241209 161800 2083056410 5540 5540 5540 5540 0
168 20241209 161700 2083056410 5540 5540 5540 5540 0
169 20241209 161600 2083056410 5540 5540 5540 5540 0
170 20241209 161500 2083056410 5540 5540 5540 5540 0
171 20241209 161400 2083056410 5540 5540 5540 5540 0
172 20241209 161300 2083056410 5540 5540 5540 5540 0
173 20241209 161200 2083056410 5540 5540 5540 5540 0
174 20241209 161100 2083056410 5540 5540 5540 5540 0
175 20241209 161000 2083056410 5540 5540 5540 5540 0
176 20241209 160900 2083056410 5540 5540 5540 5540 0
177 20241209 160800 2083056410 5540 5540 5540 5540 0
178 20241209 160700 2083056410 5540 5540 5540 5540 0
179 20241209 160600 2083056410 5540 5540 5540 5540 0
180 20241209 160500 2083056410 5540 5540 5540 5540 0
181 20241209 160400 2083056410 5540 5540 5540 5540 0
182 20241209 160300 2083056410 5540 5540 5540 5540 20105
183 20241209 160200 2083056410 5540 5540 5540 5540 0
184 20241209 160100 2083056410 5540 5540 5540 5540 0
185 20241209 160000 2083056410 5540 5540 5540 5540 0
186 20241209 155900 2083056410 5540 5540 5540 5540 0
187 20241209 155800 2083056410 5540 5540 5540 5540 0
188 20241209 155700 2083056410 5540 5540 5540 5540 0
189 20241209 155600 2083056410 5540 5540 5540 5540 0
190 20241209 155500 2083056410 5540 5540 5540 5540 0
191 20241209 155400 2083056410 5540 5540 5540 5540 0
192 20241209 155300 2083056410 5540 5540 5540 5540 0
193 20241209 155200 2083056410 5540 5540 5540 5540 0
194 20241209 155100 2083056410 5540 5540 5540 5540 0
195 20241209 155000 2083056410 5540 5540 5540 5540 0
196 20241209 154900 2083056410 5540 5540 5540 5540 0
197 20241209 154800 2083056410 5540 5540 5540 5540 0
198 20241209 154700 2083056410 5540 5540 5540 5540 0
199 20241209 154600 2083056410 5540 5540 5540 5540 0
200 20241209 154500 2083056410 5540 5540 5540 5540 0
201 20241209 154400 2083056410 5540 5540 5540 5540 0
202 20241209 154300 2083056410 5540 5540 5540 5540 0
203 20241209 154200 2083056410 5540 5540 5540 5540 0
204 20241209 154100 2083056410 5540 5540 5540 5540 0
205 20241209 154000 2083056410 5540 5540 5540 5540 0
206 20241209 153900 2083056410 5540 5540 5540 5540 0
207 20241209 153800 2083056410 5540 5540 5540 5540 0
208 20241209 153700 2083056410 5540 5540 5540 5540 0
209 20241209 153600 2083056410 5540 5540 5540 5540 0
210 20241209 153500 2083056410 5540 5540 5540 5540 0
211 20241209 153400 2083056410 5540 5540 5540 5540 0
212 20241209 153300 2083056410 5540 5540 5540 5540 20105
213 20241209 153200 2083056410 5540 5540 5540 5540 0
214 20241209 153100 2083056410 5540 5540 5540 5540 0
215 20241209 153000 2083056410 5540 5540 5540 5540 20105
216 20241209 152900 1971674710 5570 5570 5570 5570 0
217 20241209 152800 1971674710 5570 5570 5570 5570 0
218 20241209 152700 1971674710 5570 5570 5570 5570 0
219 20241209 152600 1971674710 5570 5570 5570 5570 0
220 20241209 152500 1971674710 5570 5570 5570 5570 0
221 20241209 152400 1971674710 5570 5570 5570 5570 0
222 20241209 152300 1971674710 5570 5570 5570 5570 0
223 20241209 152200 1971674710 5570 5570 5570 5570 0
224 20241209 152100 1971674710 5570 5570 5570 5570 0
225 20241209 152000 1971674710 5570 5570 5570 5570 0
226 20241209 151900 1971674710 5570 5550 5580 5540 861
227 20241209 151800 1966896640 5580 5580 5580 5580 194
228 20241209 151700 1965814120 5560 5540 5560 5540 2
229 20241209 151600 1965803020 5540 5540 5580 5540 2720
230 20241209 151500 1950657430 5540 5540 5570 5540 519
231 20241209 151400 1947773290 5530 5560 5580 5530 17456
232 20241209 151300 1850900030 5560 5580 5590 5560 2880
233 20241209 151200 1834865160 5570 5570 5570 5570 584
234 20241209 151100 1831612280 5570 5570 5590 5570 646
235 20241209 151000 1828013300 5570 5570 5570 5570 1141
236 20241209 150900 1821657930 5590 5570 5590 5570 748
237 20241209 150800 1817478750 5570 5580 5580 5570 559
238 20241209 150700 1814361790 5580 5600 5610 5580 279
239 20241209 150600 1812796750 5580 5590 5610 5580 162
240 20241209 150500 1811890690 5590 5590 5620 5590 373
241 20241209 150400 1809805500 5590 5620 5620 5590 37
242 20241209 150300 1809598640 5580 5560 5610 5560 351
243 20241209 150200 1807640540 5560 5580 5600 5560 4825
244 20241209 150100 1780742770 5600 5620 5630 5590 6773
245 20241209 150000 1742768280 5620 5660 5660 5620 797
246 20241209 145900 1738282530 5650 5630 5660 5620 540
247 20241209 145800 1735235230 5630 5620 5660 5620 279
248 20241209 145700 1733660080 5620 5620 5660 5620 706
249 20241209 145600 1729689960 5620 5670 5670 5620 1502
250 20241209 145500 1721230950 5670 5680 5680 5630 417
251 20241209 145400 1718877360 5680 5660 5680 5630 361
252 20241209 145300 1716832730 5670 5670 5670 5630 458
253 20241209 145200 1714235990 5630 5660 5670 5630 571
254 20241209 145100 1711004680 5640 5650 5670 5630 503
255 20241209 145000 1708156530 5630 5650 5660 5630 1048
256 20241209 144900 1702238350 5650 5650 5650 5630 587
257 20241209 144800 1698925020 5650 5640 5660 5640 924
258 20241209 144700 1693698110 5650 5640 5670 5640 547
259 20241209 144600 1690597330 5670 5640 5670 5640 416
260 20241209 144500 1688239180 5670 5660 5670 5640 506
261 20241209 144400 1685370950 5640 5640 5660 5640 767
262 20241209 144300 1681036070 5660 5670 5670 5640 561
263 20241209 144200 1677858760 5670 5670 5670 5640 434
264 20241209 144100 1675398490 5670 5660 5670 5640 453
265 20241209 144000 1672830790 5670 5660 5670 5640 651
266 20241209 143900 1669144780 5660 5640 5660 5640 635
267 20241209 143800 1665552220 5660 5660 5670 5620 499
268 20241209 143700 1662727140 5670 5670 5680 5620 497
269 20241209 143600 1659912260 5670 5630 5670 5630 3135
270 20241209 143500 1642201770 5630 5630 5630 5620 430
271 20241209 143400 1639781040 5630 5610 5630 5610 1954
272 20241209 143300 1628796510 5610 5580 5610 5570 854
273 20241209 143200 1624010850 5600 5570 5600 5570 289
274 20241209 143100 1622396620 5570 5570 5570 5570 17
275 20241209 143000 1622301930 5570 5570 5570 5570 67
276 20241209 142900 1621928740 5570 5570 5570 5570 17
277 20241209 142800 1621834050 5570 5570 5570 5570 17
278 20241209 142700 1621739360 5590 5570 5590 5570 1951
279 20241209 142600 1610849230 5570 5600 5600 5560 169
280 20241209 142500 1609905190 5560 5600 5600 5560 587
281 20241209 142400 1606632670 5560 5560 5560 5560 286
282 20241209 142300 1605042510 5550 5560 5560 5550 76
283 20241209 142200 1604620120 5580 5590 5590 5550 4792
284 20241209 142100 1577959430 5600 5590 5600 5590 18
285 20241209 142000 1577858800 5590 5600 5600 5590 76
286 20241209 141900 1577433370 5590 5590 5590 5590 117
287 20241209 141800 1576779340 5590 5590 5590 5590 317
288 20241209 141700 1575007310 5610 5600 5610 5600 523
289 20241209 141600 1572077500 5580 5590 5590 5580 287
290 20241209 141500 1570474730 5580 5590 5590 5580 67
291 20241209 141400 1570100370 5580 5580 5580 5580 17
292 20241209 141300 1570005510 5580 5590 5590 5580 81
293 20241209 141200 1569552890 5580 5580 5580 5580 326
294 20241209 141100 1567733810 5590 5550 5590 5550 1477
295 20241209 141000 1559494500 5550 5580 5580 5550 156
296 20241209 140900 1558624530 5580 5560 5580 5550 1974
297 20241209 140800 1547635220 5570 5540 5570 5540 18
298 20241209 140700 1547535470 5530 5530 5530 5530 17
299 20241209 140600 1547441460 5540 5540 5540 5540 100
300 20241209 140500 1546887460 5530 5530 5530 5530 17
301 20241209 140400 1546793450 5570 5550 5570 5550 342
302 20241209 140300 1544892610 5550 5550 5550 5550 377
303 20241209 140200 1542800260 5550 5560 5560 5550 18
304 20241209 140100 1542700350 5530 5530 5530 5530 17
305 20241209 140000 1542606340 5560 5530 5560 5530 97
306 20241209 135900 1542069870 5550 5540 5550 5530 95
307 20241209 135800 1541543160 5530 5540 5550 5530 715
308 20241209 135700 1537586320 5540 5540 5560 5540 13
309 20241209 135600 1537514280 5540 5550 5570 5540 850
310 20241209 135500 1532782880 5550 5550 5570 5550 1237
311 20241209 135400 1525897430 5550 5570 5570 5540 137
312 20241209 135300 1525135340 5540 5530 5560 5530 243
313 20241209 135200 1523787520 5530 5530 5530 5530 377
314 20241209 135100 1521702710 5530 5560 5570 5530 4063
315 20241209 135000 1499085500 5550 5530 5550 5520 1312
316 20241209 134900 1491805920 5530 5540 5540 5530 166
317 20241209 134800 1490887330 5540 5540 5540 5520 402
318 20241209 134700 1488664470 5520 5520 5530 5520 350
319 20241209 134600 1486729880 5530 5520 5530 5520 143
320 20241209 134500 1485939870 5530 5530 5530 5520 612
321 20241209 134400 1482555570 5530 5530 5530 5530 128
322 20241209 134300 1481847730 5530 5530 5530 5530 76
323 20241209 134200 1481427450 5530 5530 5530 5530 148
324 20241209 134100 1480609010 5530 5530 5540 5530 192
325 20241209 134000 1479546610 5530 5540 5540 5530 148
326 20241209 133900 1478727610 5530 5530 5530 5530 168
327 20241209 133800 1477798570 5520 5530 5540 5520 283
328 20241209 133700 1476232870 5530 5530 5540 5530 2108
329 20241209 133600 1464574610 5530 5550 5550 5530 1892
330 20241209 133500 1454091850 5550 5540 5550 5540 226
331 20241209 133400 1452838810 5540 5540 5540 5540 78
332 20241209 133300 1452406690 5540 5540 5550 5540 238
333 20241209 133200 1451087350 5530 5530 5540 5530 177
334 20241209 133100 1450108030 5530 5540 5540 5530 136
335 20241209 133000 1449354920 5530 5530 5540 5530 269
336 20241209 132900 1447866850 5530 5530 5530 5530 128
337 20241209 132800 1447159010 5530 5540 5550 5530 277
338 20241209 132700 1445623630 5530 5540 5540 5530 214
339 20241209 132600 1444439130 5540 5530 5540 5530 153
340 20241209 132500 1443591770 5520 5530 5530 5520 4085
341 20241209 132400 1421041820 5520 5520 5540 5520 170
342 20241209 132300 1420102480 5520 5540 5540 5520 1133
343 20241209 132200 1413827200 5550 5520 5550 5520 172
344 20241209 132100 1412876680 5520 5550 5550 5520 1240
345 20241209 132000 1406027030 5560 5560 5560 5560 228
346 20241209 131900 1404759350 5560 5560 5560 5560 75
347 20241209 131800 1404342350 5570 5550 5570 5550 1707
348 20241209 131700 1394848790 5510 5570 5570 5510 5322
349 20241209 131600 1365466300 5570 5570 5570 5570 293
350 20241209 131500 1363834290 5570 5540 5570 5540 223
351 20241209 131400 1362594280 5540 5580 5580 5540 64
352 20241209 131300 1362237910 5530 5570 5570 5530 137
353 20241209 131200 1361477900 5560 5520 5570 5520 1322
354 20241209 131100 1354157090 5520 5560 5570 5500 5001
355 20241209 131000 1326565190 5560 5550 5560 5530 453
356 20241209 130900 1324053740 5550 5550 5590 5490 10338
357 20241209 130800 1267037890 5590 5570 5590 5550 178
358 20241209 130700 1266047390 5590 5570 5590 5540 2581
359 20241209 130600 1251667360 5540 5570 5580 5540 1799
360 20241209 130500 1241683670 5560 5550 5560 5550 418
361 20241209 130400 1239361670 5560 5550 5560 5550 88
362 20241209 130300 1238873160 5550 5550 5570 5550 1157
363 20241209 130200 1232451670 5550 5570 5580 5550 2938
364 20241209 130100 1216124160 5570 5560 5570 5560 205
365 20241209 130000 1214983110 5560 5580 5580 5560 404
366 20241209 125900 1212734360 5570 5570 5570 5570 128
367 20241209 125800 1212021400 5580 5580 5580 5580 645
368 20241209 125700 1208422300 5580 5580 5580 5580 106
369 20241209 125600 1207830820 5590 5590 5590 5570 1257
370 20241209 125500 1200815570 5590 5580 5590 5560 118
371 20241209 125400 1200158570 5560 5580 5580 5560 2956
372 20241209 125300 1183694360 5580 5580 5580 5580 679
373 20241209 125200 1179905540 5580 5580 5580 5580 112
374 20241209 125100 1179280580 5580 5580 5580 5580 153
375 20241209 125000 1178426840 5590 5590 5590 5580 409
376 20241209 124900 1176140790 5590 5580 5590 5580 123
377 20241209 124800 1175454440 5580 5580 5580 5580 144
378 20241209 124700 1174650920 5580 5590 5590 5580 143
379 20241209 124600 1173852960 5590 5590 5590 5590 130
380 20241209 124500 1173126260 5600 5600 5600 5600 643
381 20241209 124400 1169525460 5600 5600 5610 5600 228
382 20241209 124300 1168248640 5600 5600 5600 5600 522
383 20241209 124200 1165325440 5600 5600 5600 5600 153
384 20241209 124100 1164468640 5600 5600 5600 5600 426
385 20241209 124000 1162083040 5600 5610 5610 5600 83
386 20241209 123900 1161617510 5610 5610 5610 5600 310
387 20241209 123800 1159879830 5600 5590 5610 5590 243
388 20241209 123700 1158519070 5600 5590 5600 5590 90
389 20241209 123600 1158015840 5590 5590 5590 5580 152
390 20241209 123500 1157166670 5610 5590 5610 5580 1290
391 20241209 123400 1149966390 5590 5580 5590 5580 882
392 20241209 123300 1145037490 5580 5580 5590 5580 171
393 20241209 123200 1144083120 5580 5580 5580 5580 156
394 20241209 123100 1143212640 5580 5570 5590 5570 497
395 20241209 123000 1140440360 5580 5590 5590 5580 2508
396 20241209 122900 1126434530 5580 5590 5590 5580 238
397 20241209 122800 1125105390 5590 5610 5610 5580 1552
398 20241209 122700 1116419170 5610 5630 5630 5610 719
399 20241209 122600 1112384880 5620 5610 5620 5610 2782
400 20241209 122500 1096769520 5600 5600 5610 5600 141
401 20241209 122400 1095979530 5600 5620 5630 5600 575
402 20241209 122300 1092758790 5620 5610 5620 5610 188
403 20241209 122200 1091703880 5610 5600 5610 5600 244
404 20241209 122100 1090335820 5600 5590 5620 5590 95
405 20241209 122000 1089803540 5610 5600 5610 5590 427
406 20241209 121900 1087413220 5590 5590 5600 5590 719
407 20241209 121800 1083393510 5600 5590 5600 5590 186
408 20241209 121700 1082353450 5600 5610 5610 5590 72
409 20241209 121600 1081950670 5610 5600 5610 5590 571
410 20241209 121500 1078753190 5600 5590 5600 5590 482
411 20241209 121400 1076054970 5590 5600 5600 5590 199
412 20241209 121300 1074941840 5590 5590 5600 5590 103
413 20241209 121200 1074365910 5590 5590 5590 5590 144
414 20241209 121100 1073560950 5590 5590 5590 5590 134
415 20241209 121000 1072811890 5590 5580 5590 5580 87
416 20241209 120900 1072326310 5580 5580 5580 5580 153
417 20241209 120800 1071472570 5590 5580 5590 5580 3631
418 20241209 120700 1051178160 5580 5590 5590 5580 1987
419 20241209 120600 1040085230 5590 5590 5590 5590 258
420 20241209 120500 1038643010 5590 5600 5600 5590 2157
421 20241209 120400 1026580370 5590 5600 5600 5590 38
422 20241209 120300 1026367850 5590 5590 5600 5590 321
423 20241209 120200 1024573450 5590 5590 5590 5590 193
424 20241209 120100 1023494580 5590 5600 5600 5590 10
425 20241209 120000 1023438670 5590 5600 5600 5590 2398
426 20241209 115900 1010023070 5600 5610 5610 5590 167
427 20241209 115800 1009089120 5610 5610 5620 5610 59
428 20241209 115700 1008758120 5610 5610 5610 5610 179
429 20241209 115600 1007753930 5610 5600 5610 5600 332
430 20241209 115500 1005891470 5600 5590 5600 5590 16
431 20241209 115400 1005801910 5620 5600 5620 5590 1415
432 20241209 115300 997879190 5600 5600 5600 5600 978
433 20241209 115200 992402390 5600 5610 5610 5600 17
434 20241209 115100 992307170 5610 5620 5670 5610 775
435 20241209 115000 987935140 5600 5620 5620 5600 829
436 20241209 114900 983282350 5610 5590 5610 5590 141
437 20241209 114800 982492600 5600 5600 5610 5600 170
438 20241209 114700 981540590 5600 5610 5610 5590 219
439 20241209 114600 980314290 5610 5610 5610 5610 58
440 20241209 114500 979988910 5610 5620 5630 5580 14938
441 20241209 114400 896331120 5620 5620 5620 5620 136
442 20241209 114300 895566800 5620 5620 5620 5620 664
443 20241209 114200 891835120 5620 5650 5650 5620 12133
444 20241209 114100 823465060 5650 5640 5650 5640 128
445 20241209 114000 822743120 5640 5640 5640 5640 337
446 20241209 113900 820842440 5640 5650 5650 5640 173
447 20241209 113800 819866690 5650 5650 5650 5640 282
448 20241209 113700 818273890 5650 5650 5650 5650 63
449 20241209 113600 817917940 5650 5660 5660 5640 529
450 20241209 113500 814926430 5660 5650 5670 5640 296
451 20241209 113400 813254290 5640 5650 5650 5640 673
452 20241209 113300 809454080 5650 5660 5660 5650 398
453 20241209 113200 807205210 5660 5650 5660 5650 198
454 20241209 113100 806086480 5650 5650 5650 5650 237
455 20241209 113000 804747430 5650 5650 5650 5650 185
456 20241209 112900 803702180 5650 5660 5670 5650 615
457 20241209 112800 800218010 5660 5640 5660 5640 168
458 20241209 112700 799269260 5640 5640 5640 5640 102
459 20241209 112600 798693980 5640 5640 5650 5640 1179
460 20241209 112500 792044090 5640 5640 5640 5640 71
461 20241209 112400 791643650 5640 5650 5650 5640 1949
462 20241209 112300 780648130 5650 5650 5650 5650 91
463 20241209 112200 780133980 5650 5650 5650 5650 58
464 20241209 112100 779806280 5650 5650 5650 5650 94
465 20241209 112000 779275180 5650 5660 5660 5650 71
466 20241209 111900 778873940 5650 5650 5650 5650 50
467 20241209 111800 778591440 5650 5650 5650 5650 103
468 20241209 111700 778009490 5650 5650 5650 5650 70
469 20241209 111600 777613990 5650 5650 5650 5650 50
470 20241209 111500 777331490 5650 5650 5650 5640 334
471 20241209 111400 775445430 5650 5650 5650 5650 50
472 20241209 111300 775162930 5650 5650 5650 5640 255
473 20241209 111200 773724040 5650 5660 5660 5650 99
474 20241209 111100 773163710 5660 5660 5660 5660 397
475 20241209 111000 770916690 5660 5650 5660 5640 122
476 20241209 110900 770227040 5640 5660 5660 5640 716
477 20241209 110800 766179660 5670 5660 5670 5660 61
478 20241209 110700 765834390 5660 5660 5660 5660 96
479 20241209 110600 765291030 5660 5680 5680 5660 1405
480 20241209 110500 757312520 5670 5660 5670 5660 296
481 20241209 110400 755634370 5660 5650 5660 5650 368
482 20241209 110300 753552010 5650 5650 5650 5650 103
483 20241209 110200 752970060 5650 5650 5650 5650 68
484 20241209 110100 752585860 5650 5650 5650 5650 9
485 20241209 110000 752535010 5690 5660 5690 5650 228
486 20241209 105900 751244440 5670 5670 5670 5670 216
487 20241209 105800 750019720 5660 5660 5660 5660 3167
488 20241209 105700 732094500 5660 5670 5670 5660 166
489 20241209 105600 731154210 5670 5660 5670 5660 560
490 20241209 105500 727984170 5660 5650 5660 5650 2790
491 20241209 105400 712217490 5650 5650 5660 5650 122
492 20241209 105300 711528020 5650 5670 5670 5650 62
493 20241209 105200 711177010 5660 5660 5670 5660 75
494 20241209 105100 710752280 5660 5660 5660 5650 303
495 20241209 105000 709038530 5660 5650 5660 5650 51
496 20241209 104900 708750370 5650 5640 5650 5640 211
497 20241209 104800 707558820 5640 5630 5640 5630 457
498 20241209 104700 704983560 5630 5640 5640 5630 1170
499 20241209 104600 698395940 5640 5630 5640 5630 302
500 20241209 104500 696693180 5640 5640 5640 5630 1305
501 20241209 104400 689333910 5640 5630 5640 5630 1419
502 20241209 104300 681331770 5630 5640 5640 5630 556
503 20241209 104200 678197050 5640 5640 5650 5640 110
504 20241209 104100 677576580 5640 5650 5650 5640 1069
505 20241209 104000 671537220 5650 5640 5650 5640 140
506 20241209 103900 670746730 5640 5640 5640 5640 103
507 20241209 103800 670165810 5640 5640 5640 5630 2668
508 20241209 103700 655118300 5640 5640 5640 5640 110
509 20241209 103600 654497900 5640 5650 5650 5640 1724
510 20241209 103500 644764540 5650 5640 5650 5640 1050
511 20241209 103400 638832540 5640 5640 5640 5630 4392
512 20241209 103300 614062070 5640 5650 5650 5640 15
513 20241209 103200 613977330 5660 5650 5660 5640 664
514 20241209 103100 610225770 5650 5670 5680 5650 4279
515 20241209 103000 586046020 5660 5670 5680 5660 3062
516 20241209 102900 568708330 5670 5680 5680 5670 1621
517 20241209 102800 559515080 5680 5670 5680 5670 175
518 20241209 102700 558521600 5670 5670 5680 5670 109
519 20241209 102600 557903550 5670 5680 5680 5670 69
520 20241209 102500 557512030 5680 5680 5680 5680 1618
521 20241209 102400 548321790 5700 5680 5700 5680 241
522 20241209 102300 546950050 5680 5680 5710 5680 105
523 20241209 102200 546352780 5680 5700 5720 5680 230
524 20241209 102100 545040440 5700 5680 5700 5680 158
525 20241209 102000 544142310 5680 5680 5680 5680 9
526 20241209 101900 544091190 5700 5710 5710 5680 67
527 20241209 101800 543709780 5700 5690 5700 5690 841
528 20241209 101700 538917240 5680 5680 5680 5680 60
529 20241209 101600 538576440 5680 5680 5680 5680 152
530 20241209 101500 537713080 5690 5680 5690 5670 255
531 20241209 101400 536263770 5680 5680 5680 5680 56
532 20241209 101300 535945690 5680 5670 5680 5670 130
533 20241209 101200 535208090 5700 5700 5700 5670 2400
534 20241209 101100 521564920 5690 5690 5690 5680 89
535 20241209 101000 521058600 5690 5690 5690 5680 470
536 20241209 100900 518386030 5680 5680 5680 5680 93
537 20241209 100800 517857790 5690 5690 5700 5690 47
538 20241209 100700 517590330 5700 5690 5700 5690 56
539 20241209 100600 517271630 5690 5690 5690 5690 143
540 20241209 100500 516457960 5690 5690 5700 5680 96
541 20241209 100400 515911810 5690 5700 5700 5690 101
542 20241209 100300 515336520 5680 5680 5700 5680 932
543 20241209 100200 510041940 5680 5680 5680 5680 13
544 20241209 100100 509968100 5670 5690 5690 5670 54
545 20241209 100000 509661820 5670 5670 5700 5670 235
546 20241209 095900 508327340 5680 5690 5690 5680 82
547 20241209 095800 507861180 5670 5690 5700 5670 107
548 20241209 095700 507252420 5690 5690 5690 5690 108
549 20241209 095600 506637900 5690 5670 5700 5670 194
550 20241209 095500 505533130 5670 5670 5670 5660 1243
551 20241209 095400 498487300 5670 5660 5670 5660 145
552 20241209 095300 497666590 5660 5690 5690 5660 457
553 20241209 095200 495074400 5690 5690 5690 5680 2324
554 20241209 095100 481851010 5680 5670 5690 5670 290
555 20241209 095000 480205330 5680 5670 5680 5670 242
556 20241209 094900 478833040 5680 5670 5680 5670 191
557 20241209 094800 477749860 5660 5660 5670 5660 1062
558 20241209 094700 471733090 5660 5660 5660 5660 707
559 20241209 094600 467731470 5650 5640 5660 5640 1268
560 20241209 094500 460567550 5650 5650 5650 5630 326
561 20241209 094400 458728150 5650 5630 5650 5630 509
562 20241209 094300 455852500 5640 5640 5650 5630 1421
563 20241209 094200 447838090 5640 5640 5650 5640 166
564 20241209 094100 446901770 5650 5650 5650 5640 1610
565 20241209 094000 437815360 5650 5640 5660 5630 5362
566 20241209 093900 407565770 5650 5650 5650 5640 155
567 20241209 093800 406690130 5660 5660 5660 5650 183
568 20241209 093700 405655890 5660 5660 5660 5650 59
569 20241209 093600 405322440 5640 5660 5660 5630 1452
570 20241209 093500 397123620 5670 5670 5670 5660 73
571 20241209 093400 396709720 5660 5660 5670 5630 329
572 20241209 093300 394850500 5630 5650 5660 5630 784
573 20241209 093200 390426890 5640 5640 5660 5640 5233
574 20241209 093100 360873530 5640 5650 5650 5640 370
575 20241209 093000 358783620 5650 5670 5670 5640 1077
576 20241209 092900 352701780 5660 5660 5670 5660 230
577 20241209 092800 351399670 5660 5670 5670 5640 1278
578 20241209 092700 344176080 5670 5690 5700 5650 3383
579 20241209 092600 324986700 5700 5700 5710 5680 1303
580 20241209 092500 317584030 5710 5670 5710 5670 3015
581 20241209 092400 300399880 5690 5700 5720 5670 7766
582 20241209 092300 256215520 5720 5700 5720 5700 206
583 20241209 092200 255038660 5710 5700 5710 5700 185
584 20241209 092100 253983450 5700 5740 5740 5700 5461
585 20241209 092000 222773560 5740 5740 5750 5730 454
586 20241209 091900 220171200 5750 5740 5750 5720 3881
587 20241209 091800 197907020 5740 5740 5740 5730 546
588 20241209 091700 194774400 5730 5760 5760 5730 1150
589 20241209 091600 188179350 5760 5740 5760 5730 1020
590 20241209 091500 182326350 5760 5750 5760 5730 3769
591 20241209 091400 160692590 5760 5750 5760 5750 493
592 20241209 091300 157855600 5740 5780 5780 5740 1849
593 20241209 091200 147212980 5750 5770 5770 5740 1795
594 20241209 091100 136868450 5770 5760 5770 5740 4780
595 20241209 091000 109360670 5760 5770 5780 5760 776
596 20241209 090900 104885500 5760 5770 5790 5760 1658
597 20241209 090800 95314180 5760 5790 5820 5760 3106
598 20241209 090700 77373820 5780 5810 5810 5780 386
599 20241209 090600 75133320 5810 5770 5820 5740 2239
600 20241209 090500 62192070 5760 5760 5770 5750 1215
601 20241209 090400 55198280 5800 5800 5840 5770 2430
602 20241209 090300 41158300 5800 5760 5830 5760 844
603 20241209 090200 36265270 5790 5850 5850 5760 1500
604 20241209 090100 27589760 5780 5830 5860 5780 1664
605 20241209 090000 17908680 5840 5850 5880 5840 3060