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
016590/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,605 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,190300,531953600,5740,5740,5740,5740,1720
20241209,190200,531953600,5740,5740,5740,5740,0
20241209,190100,531953600,5740,5740,5740,5740,0
20241209,190000,531953600,5740,5740,5740,5740,0
20241209,185900,531953600,5740,5740,5740,5740,0
20241209,185800,531953600,5740,5740,5740,5740,0
20241209,185700,531953600,5740,5740,5740,5740,0
20241209,185600,531953600,5740,5740,5740,5740,0
20241209,185500,531953600,5740,5740,5740,5740,0
20241209,185400,531953600,5740,5740,5740,5740,0
20241209,185300,531953600,5740,5740,5740,5740,0
20241209,185200,531953600,5740,5740,5740,5740,0
20241209,185100,531953600,5740,5740,5740,5740,0
20241209,185000,531953600,5740,5740,5740,5740,0
20241209,184900,531953600,5740,5740,5740,5740,0
20241209,184800,531953600,5740,5740,5740,5740,0
20241209,184700,531953600,5740,5740,5740,5740,0
20241209,184600,531953600,5740,5740,5740,5740,0
20241209,184500,531953600,5740,5740,5740,5740,0
20241209,184400,531953600,5740,5740,5740,5740,0
20241209,184300,531953600,5740,5740,5740,5740,0
20241209,184200,531953600,5740,5740,5740,5740,0
20241209,184100,531953600,5740,5740,5740,5740,0
20241209,184000,531953600,5740,5740,5740,5740,0
20241209,183900,531953600,5740,5740,5740,5740,0
20241209,183800,531953600,5740,5740,5740,5740,0
20241209,183700,531953600,5740,5740,5740,5740,0
20241209,183600,531953600,5740,5740,5740,5740,0
20241209,183500,531953600,5740,5740,5740,5740,0
20241209,183400,531953600,5740,5740,5740,5740,0
20241209,183300,531953600,5740,5740,5740,5740,1720
20241209,183200,531953600,5740,5740,5740,5740,0
20241209,183100,531953600,5740,5740,5740,5740,0
20241209,183000,531953600,5740,5740,5740,5740,0
20241209,182900,531953600,5740,5740,5740,5740,0
20241209,182800,531953600,5740,5740,5740,5740,0
20241209,182700,531953600,5740,5740,5740,5740,0
20241209,182600,531953600,5740,5740,5740,5740,0
20241209,182500,531953600,5740,5740,5740,5740,0
20241209,182400,531953600,5740,5740,5740,5740,0
20241209,182300,531953600,5740,5740,5740,5740,0
20241209,182200,531953600,5740,5740,5740,5740,0
20241209,182100,531953600,5740,5740,5740,5740,0
20241209,182000,531953600,5740,5740,5740,5740,0
20241209,181900,531953600,5740,5740,5740,5740,0
20241209,181800,531953600,5740,5740,5740,5740,0
20241209,181700,531953600,5740,5740,5740,5740,0
20241209,181600,531953600,5740,5740,5740,5740,0
20241209,181500,531953600,5740,5740,5740,5740,0
20241209,181400,531953600,5740,5740,5740,5740,0
20241209,181300,531953600,5740,5740,5740,5740,0
20241209,181200,531953600,5740,5740,5740,5740,0
20241209,181100,531953600,5740,5740,5740,5740,0
20241209,181000,531953600,5740,5740,5740,5740,0
20241209,180900,531953600,5740,5740,5740,5740,0
20241209,180800,531953600,5740,5740,5740,5740,0
20241209,180700,531953600,5740,5740,5740,5740,0
20241209,180600,531953600,5740,5740,5740,5740,0
20241209,180500,531953600,5740,5740,5740,5740,0
20241209,180400,531953600,5740,5740,5740,5740,0
20241209,180300,531953600,5740,5740,5740,5740,1720
20241209,180200,531953600,5740,5740,5740,5740,0
20241209,180100,531953600,5740,5740,5740,5740,0
20241209,180000,531953600,5740,5740,5740,5740,0
20241209,175900,531953600,5740,5740,5740,5740,0
20241209,175800,531953600,5740,5740,5740,5740,0
20241209,175700,531953600,5740,5740,5740,5740,0
20241209,175600,531953600,5740,5740,5740,5740,0
20241209,175500,531953600,5740,5740,5740,5740,0
20241209,175400,531953600,5740,5740,5740,5740,0
20241209,175300,531953600,5740,5740,5740,5740,0
20241209,175200,531953600,5740,5740,5740,5740,0
20241209,175100,531953600,5740,5740,5740,5740,0
20241209,175000,531953600,5740,5740,5740,5740,0
20241209,174900,531953600,5740,5740,5740,5740,0
20241209,174800,531953600,5740,5740,5740,5740,0
20241209,174700,531953600,5740,5740,5740,5740,0
20241209,174600,531953600,5740,5740,5740,5740,0
20241209,174500,531953600,5740,5740,5740,5740,0
20241209,174400,531953600,5740,5740,5740,5740,0
20241209,174300,531953600,5740,5740,5740,5740,0
20241209,174200,531953600,5740,5740,5740,5740,0
20241209,174100,531953600,5740,5740,5740,5740,0
20241209,174000,531953600,5740,5740,5740,5740,0
20241209,173900,531953600,5740,5740,5740,5740,0
20241209,173800,531953600,5740,5740,5740,5740,0
20241209,173700,531953600,5740,5740,5740,5740,0
20241209,173600,531953600,5740,5740,5740,5740,0
20241209,173500,531953600,5740,5740,5740,5740,0
20241209,173400,531953600,5740,5740,5740,5740,0
20241209,173300,531953600,5740,5740,5740,5740,1720
20241209,173200,531953600,5740,5740,5740,5740,0
20241209,173100,531953600,5740,5740,5740,5740,0
20241209,173000,531953600,5740,5740,5740,5740,0
20241209,172900,531953600,5740,5740,5740,5740,0
20241209,172800,531953600,5740,5740,5740,5740,0
20241209,172700,531953600,5740,5740,5740,5740,0
20241209,172600,531953600,5740,5740,5740,5740,0
20241209,172500,531953600,5740,5740,5740,5740,0
20241209,172400,531953600,5740,5740,5740,5740,0
20241209,172300,531953600,5740,5740,5740,5740,0
20241209,172200,531953600,5740,5740,5740,5740,0
20241209,172100,531953600,5740,5740,5740,5740,0
20241209,172000,531953600,5740,5740,5740,5740,0
20241209,171900,531953600,5740,5740,5740,5740,0
20241209,171800,531953600,5740,5740,5740,5740,0
20241209,171700,531953600,5740,5740,5740,5740,0
20241209,171600,531953600,5740,5740,5740,5740,0
20241209,171500,531953600,5740,5740,5740,5740,0
20241209,171400,531953600,5740,5740,5740,5740,0
20241209,171300,531953600,5740,5740,5740,5740,0
20241209,171200,531953600,5740,5740,5740,5740,0
20241209,171100,531953600,5740,5740,5740,5740,0
20241209,171000,531953600,5740,5740,5740,5740,0
20241209,170900,531953600,5740,5740,5740,5740,0
20241209,170800,531953600,5740,5740,5740,5740,0
20241209,170700,531953600,5740,5740,5740,5740,0
20241209,170600,531953600,5740,5740,5740,5740,0
20241209,170500,531953600,5740,5740,5740,5740,0
20241209,170400,531953600,5740,5740,5740,5740,0
20241209,170300,531953600,5740,5740,5740,5740,1720
20241209,170200,531953600,5740,5740,5740,5740,0
20241209,170100,531953600,5740,5740,5740,5740,0
20241209,170000,531953600,5740,5740,5740,5740,0
20241209,165900,531953600,5740,5740,5740,5740,0
20241209,165800,531953600,5740,5740,5740,5740,0
20241209,165700,531953600,5740,5740,5740,5740,0
20241209,165600,531953600,5740,5740,5740,5740,0
20241209,165500,531953600,5740,5740,5740,5740,0
20241209,165400,531953600,5740,5740,5740,5740,0
20241209,165300,531953600,5740,5740,5740,5740,0
20241209,165200,531953600,5740,5740,5740,5740,0
20241209,165100,531953600,5740,5740,5740,5740,0
20241209,165000,531953600,5740,5740,5740,5740,0
20241209,164900,531953600,5740,5740,5740,5740,0
20241209,164800,531953600,5740,5740,5740,5740,0
20241209,164700,531953600,5740,5740,5740,5740,0
20241209,164600,531953600,5740,5740,5740,5740,0
20241209,164500,531953600,5740,5740,5740,5740,0
20241209,164400,531953600,5740,5740,5740,5740,0
20241209,164300,531953600,5740,5740,5740,5740,0
20241209,164200,531953600,5740,5740,5740,5740,0
20241209,164100,531953600,5740,5740,5740,5740,0
20241209,164000,531953600,5740,5740,5740,5740,0
20241209,163900,531953600,5740,5740,5740,5740,0
20241209,163800,531953600,5740,5740,5740,5740,0
20241209,163700,531953600,5740,5740,5740,5740,0
20241209,163600,531953600,5740,5740,5740,5740,0
20241209,163500,531953600,5740,5740,5740,5740,0
20241209,163400,531953600,5740,5740,5740,5740,0
20241209,163300,531953600,5740,5740,5740,5740,1720
20241209,163200,531953600,5740,5740,5740,5740,0
20241209,163100,531953600,5740,5740,5740,5740,0
20241209,163000,531953600,5740,5740,5740,5740,0
20241209,162900,531953600,5740,5740,5740,5740,0
20241209,162800,531953600,5740,5740,5740,5740,0
20241209,162700,531953600,5740,5740,5740,5740,0
20241209,162600,531953600,5740,5740,5740,5740,0
20241209,162500,531953600,5740,5740,5740,5740,0
20241209,162400,531953600,5740,5740,5740,5740,0
20241209,162300,531953600,5740,5740,5740,5740,0
20241209,162200,531953600,5740,5740,5740,5740,0
20241209,162100,531953600,5740,5740,5740,5740,0
20241209,162000,531953600,5740,5740,5740,5740,0
20241209,161900,531953600,5740,5740,5740,5740,0
20241209,161800,531953600,5740,5740,5740,5740,0
20241209,161700,531953600,5740,5740,5740,5740,0
20241209,161600,531953600,5740,5740,5740,5740,0
20241209,161500,531953600,5740,5740,5740,5740,0
20241209,161400,531953600,5740,5740,5740,5740,0
20241209,161300,531953600,5740,5740,5740,5740,0
20241209,161200,531953600,5740,5740,5740,5740,0
20241209,161100,531953600,5740,5740,5740,5740,0
20241209,161000,531953600,5740,5740,5740,5740,0
20241209,160900,531953600,5740,5740,5740,5740,0
20241209,160800,531953600,5740,5740,5740,5740,0
20241209,160700,531953600,5740,5740,5740,5740,0
20241209,160600,531953600,5740,5740,5740,5740,0
20241209,160500,531953600,5740,5740,5740,5740,0
20241209,160400,531953600,5740,5740,5740,5740,0
20241209,160300,531953600,5740,5740,5740,5740,1720
20241209,160200,531953600,5740,5740,5740,5740,0
20241209,160100,531953600,5740,5740,5740,5740,0
20241209,160000,531953600,5740,5740,5740,5740,0
20241209,155900,531953600,5740,5740,5740,5740,0
20241209,155800,531953600,5740,5740,5740,5740,0
20241209,155700,531953600,5740,5740,5740,5740,0
20241209,155600,531953600,5740,5740,5740,5740,0
20241209,155500,531953600,5740,5740,5740,5740,0
20241209,155400,531953600,5740,5740,5740,5740,0
20241209,155300,531953600,5740,5740,5740,5740,0
20241209,155200,531953600,5740,5740,5740,5740,0
20241209,155100,531953600,5740,5740,5740,5740,0
20241209,155000,531953600,5740,5740,5740,5740,0
20241209,154900,531953600,5740,5740,5740,5740,0
20241209,154800,531953600,5740,5740,5740,5740,0
20241209,154700,531953600,5740,5740,5740,5740,0
20241209,154600,531953600,5740,5740,5740,5740,0
20241209,154500,531953600,5740,5740,5740,5740,0
20241209,154400,531953600,5740,5740,5740,5740,0
20241209,154300,531953600,5740,5740,5740,5740,0
20241209,154200,531953600,5740,5740,5740,5740,0
20241209,154100,531953600,5740,5740,5740,5740,0
20241209,154000,531953600,5740,5740,5740,5740,0
20241209,153900,531953600,5740,5740,5740,5740,0
20241209,153800,531953600,5740,5740,5740,5740,0
20241209,153700,531953600,5740,5740,5740,5740,0
20241209,153600,531953600,5740,5740,5740,5740,0
20241209,153500,531953600,5740,5740,5740,5740,0
20241209,153400,531953600,5740,5740,5740,5740,0
20241209,153300,531953600,5740,5740,5740,5740,1720
20241209,153200,531953600,5740,5740,5740,5740,0
20241209,153100,531953600,5740,5740,5740,5740,0
20241209,153000,531953600,5740,5740,5740,5740,1720
20241209,152900,522080800,5700,5700,5700,5700,0
20241209,152800,522080800,5700,5700,5700,5700,0
20241209,152700,522080800,5700,5700,5700,5700,0
20241209,152600,522080800,5700,5700,5700,5700,0
20241209,152500,522080800,5700,5700,5700,5700,0
20241209,152400,522080800,5700,5700,5700,5700,0
20241209,152300,522080800,5700,5700,5700,5700,0
20241209,152200,522080800,5700,5700,5700,5700,0
20241209,152100,522080800,5700,5700,5700,5700,0
20241209,152000,522080800,5700,5700,5700,5700,0
20241209,151900,522080800,5700,5700,5700,5700,3
20241209,151800,522063700,5700,5680,5700,5680,19
20241209,151700,521955480,5700,5700,5700,5700,0
20241209,151600,521955480,5700,5680,5700,5680,23
20241209,151500,521824580,5710,5710,5710,5710,0
20241209,151400,521824580,5710,5710,5710,5710,679
20241209,151300,517947490,5680,5680,5680,5680,0
20241209,151200,517947490,5680,5680,5680,5680,0
20241209,151100,517947490,5680,5690,5690,5680,50
20241209,151000,517663480,5710,5700,5710,5690,8
20241209,150900,517617880,5710,5710,5710,5710,0
20241209,150800,517617880,5710,5710,5710,5710,1
20241209,150700,517612170,5710,5710,5710,5710,0
20241209,150600,517612170,5710,5710,5710,5710,1
20241209,150500,517606460,5710,5710,5710,5710,0
20241209,150400,517606460,5710,5710,5710,5710,0
20241209,150300,517606460,5710,5680,5710,5680,35
20241209,150200,517407630,5680,5680,5680,5680,0
20241209,150100,517407630,5680,5700,5710,5680,114
20241209,150000,516759530,5700,5720,5720,5680,2745
20241209,145900,501135680,5720,5720,5720,5720,15
20241209,145800,501049880,5710,5710,5710,5710,0
20241209,145700,501049880,5710,5710,5710,5710,34
20241209,145600,500855740,5710,5710,5710,5710,3
20241209,145500,500838610,5700,5710,5710,5700,16
20241209,145400,500747270,5720,5710,5720,5700,573
20241209,145300,497479650,5710,5710,5710,5710,0
20241209,145200,497479650,5710,5710,5710,5710,3
20241209,145100,497462520,5720,5710,5720,5710,19
20241209,145000,497353860,5710,5710,5710,5710,0
20241209,144900,497353860,5710,5720,5730,5710,1211
20241209,144800,490435260,5740,5730,5740,5730,35
20241209,144700,490234560,5730,5730,5740,5730,8
20241209,144600,490188710,5730,5730,5730,5730,12
20241209,144500,490119950,5730,5730,5730,5730,1
20241209,144400,490114220,5730,5740,5740,5730,32
20241209,144300,489930720,5740,5740,5740,5740,11
20241209,144200,489867580,5740,5740,5740,5740,0
20241209,144100,489867580,5740,5730,5740,5730,3
20241209,144000,489850370,5740,5730,5740,5720,106
20241209,143900,489242760,5740,5740,5740,5740,0
20241209,143800,489242760,5740,5740,5740,5740,0
20241209,143700,489242760,5740,5730,5740,5730,36
20241209,143600,489036210,5740,5710,5740,5710,63
20241209,143500,488676390,5710,5720,5730,5710,76
20241209,143400,488242310,5740,5740,5740,5740,12
20241209,143300,488173430,5720,5720,5720,5720,886
20241209,143200,483105510,5730,5750,5750,5730,21
20241209,143100,482984940,5750,5750,5750,5750,2
20241209,143000,482973440,5740,5740,5740,5740,15
20241209,142900,482887340,5750,5750,5750,5750,25
20241209,142800,482743590,5750,5720,5750,5710,442
20241209,142700,480219030,5710,5740,5740,5710,33
20241209,142600,480030220,5750,5750,5750,5750,29
20241209,142500,479863470,5750,5750,5750,5750,0
20241209,142400,479863470,5750,5750,5750,5750,0
20241209,142300,479863470,5750,5730,5750,5730,228
20241209,142200,478556780,5750,5750,5750,5750,14
20241209,142100,478476280,5750,5750,5750,5750,1
20241209,142000,478470530,5750,5740,5750,5740,271
20241209,141900,476914860,5750,5750,5750,5750,16
20241209,141800,476822860,5750,5750,5750,5750,10
20241209,141700,476765360,5740,5760,5760,5740,28
20241209,141600,476604400,5760,5760,5760,5760,1
20241209,141500,476598640,5760,5760,5760,5760,26
20241209,141400,476448880,5760,5760,5760,5760,0
20241209,141300,476448880,5760,5760,5760,5760,0
20241209,141200,476448880,5760,5760,5760,5760,47
20241209,141100,476178160,5760,5760,5760,5760,15
20241209,141000,476091760,5760,5740,5760,5740,71
20241209,140900,475684180,5740,5740,5740,5740,10
20241209,140800,475626780,5740,5740,5740,5740,15
20241209,140700,475540680,5740,5740,5740,5740,1
20241209,140600,475534940,5740,5740,5740,5740,16
20241209,140500,475443100,5740,5730,5740,5730,59
20241209,140400,475104930,5730,5730,5730,5730,26
20241209,140300,474955950,5730,5730,5730,5730,2
20241209,140200,474944490,5730,5730,5730,5730,0
20241209,140100,474944490,5730,5730,5730,5730,13
20241209,140000,474870000,5730,5730,5730,5730,74
20241209,135900,474445980,5730,5730,5730,5730,0
20241209,135800,474445980,5730,5730,5730,5730,10
20241209,135700,474388680,5730,5730,5730,5710,26
20241209,135600,474239830,5730,5730,5730,5730,2
20241209,135500,474228370,5730,5730,5730,5730,11
20241209,135400,474165340,5730,5730,5730,5730,1
20241209,135300,474159610,5730,5730,5730,5730,14
20241209,135200,474079390,5730,5720,5730,5720,55
20241209,135100,473764670,5740,5740,5740,5740,1
20241209,135000,473758930,5740,5720,5740,5720,106
20241209,134900,473152410,5720,5720,5720,5720,15
20241209,134800,473066610,5720,5720,5720,5720,0
20241209,134700,473066610,5720,5720,5720,5720,11
20241209,134600,473003690,5720,5720,5720,5700,18
20241209,134500,472900750,5720,5720,5720,5720,0
20241209,134400,472900750,5720,5720,5720,5720,11
20241209,134300,472837830,5720,5720,5720,5720,1
20241209,134200,472832110,5720,5720,5720,5720,15
20241209,134100,472746310,5720,5720,5720,5720,13
20241209,134000,472671950,5720,5710,5720,5710,29
20241209,133900,472506350,5710,5710,5710,5710,14
20241209,133800,472426410,5710,5710,5710,5710,39
20241209,133700,472203720,5680,5720,5720,5680,311
20241209,133600,470433940,5720,5720,5720,5720,12
20241209,133500,470365300,5720,5720,5720,5720,16
20241209,133400,470273780,5720,5720,5720,5720,0
20241209,133300,470273780,5720,5720,5720,5720,11
20241209,133200,470210860,5720,5720,5720,5720,4
20241209,133100,470187980,5720,5720,5720,5720,16
20241209,133000,470096460,5720,5720,5720,5720,71
20241209,132900,469690340,5720,5720,5720,5720,1
20241209,132800,469684620,5720,5720,5720,5720,16
20241209,132700,469593100,5720,5720,5720,5720,18
20241209,132600,469490140,5720,5720,5720,5720,2
20241209,132500,469478700,5720,5720,5720,5720,37
20241209,132400,469267060,5740,5740,5740,5740,25
20241209,132300,469123560,5740,5740,5740,5740,0
20241209,132200,469123560,5740,5740,5740,5740,12
20241209,132100,469054680,5740,5740,5740,5740,4
20241209,132000,469031720,5720,5720,5720,5720,33
20241209,131900,468842960,5720,5720,5720,5720,11
20241209,131800,468780040,5720,5720,5720,5720,0
20241209,131700,468780040,5720,5720,5720,5720,30
20241209,131600,468608440,5720,5720,5720,5720,13
20241209,131500,468534080,5720,5710,5720,5710,75
20241209,131400,468105820,5710,5710,5710,5710,1
20241209,131300,468100110,5710,5710,5710,5710,25
20241209,131200,467957360,5710,5700,5710,5700,33
20241209,131100,467769240,5700,5710,5710,5700,72
20241209,131000,467358730,5710,5710,5710,5710,81
20241209,130900,466896220,5710,5710,5710,5710,0
20241209,130800,466896220,5710,5710,5710,5710,26
20241209,130700,466747760,5700,5710,5710,5700,5
20241209,130600,466719250,5710,5710,5710,5710,40
20241209,130500,466490850,5680,5710,5710,5680,62
20241209,130400,466138360,5710,5710,5710,5710,0
20241209,130300,466138360,5710,5700,5710,5700,6
20241209,130200,466104120,5700,5700,5700,5680,617
20241209,130100,462595060,5710,5700,5710,5680,1767
20241209,130000,452547790,5700,5750,5750,5700,1000
20241209,125900,446826190,5750,5750,5750,5750,26
20241209,125800,446676690,5750,5740,5750,5740,29
20241209,125700,446510200,5740,5770,5770,5740,59
20241209,125600,446170920,5770,5770,5770,5770,2
20241209,125500,446159380,5760,5760,5760,5760,15
20241209,125400,446072980,5760,5750,5760,5750,342
20241209,125300,444106370,5770,5770,5770,5770,2
20241209,125200,444094830,5770,5770,5770,5770,2
20241209,125100,444083290,5770,5760,5770,5760,42
20241209,125000,443841060,5760,5760,5760,5760,60
20241209,124900,443495460,5760,5770,5770,5760,232
20241209,124800,442158510,5770,5770,5770,5770,14
20241209,124700,442077730,5760,5780,5780,5760,20
20241209,124600,441962330,5780,5780,5780,5780,4
20241209,124500,441939210,5780,5780,5780,5780,11
20241209,124400,441875630,5780,5770,5780,5770,729
20241209,124300,437669290,5770,5760,5770,5760,143
20241209,124200,436845140,5750,5750,5750,5750,7
20241209,124100,436804890,5750,5750,5750,5750,2
20241209,124000,436793390,5740,5740,5740,5740,191
20241209,123900,435697050,5740,5740,5740,5740,22
20241209,123800,435570770,5740,5740,5740,5740,0
20241209,123700,435570770,5740,5740,5740,5740,128
20241209,123600,434836050,5740,5720,5740,5720,4
20241209,123500,434813130,5710,5710,5710,5710,0
20241209,123400,434813130,5710,5750,5750,5710,624
20241209,123300,431247500,5750,5760,5760,5750,479
20241209,123200,428492640,5770,5770,5770,5770,0
20241209,123100,428492640,5770,5770,5770,5770,11
20241209,123000,428429170,5770,5770,5770,5770,16
20241209,122900,428336850,5770,5780,5780,5770,16
20241209,122800,428244390,5770,5770,5770,5770,0
20241209,122700,428244390,5770,5770,5770,5770,6
20241209,122600,428209770,5780,5780,5780,5780,28
20241209,122500,428047930,5770,5790,5790,5770,21
20241209,122400,427926720,5790,5790,5790,5790,2
20241209,122300,427915140,5790,5790,5790,5790,13
20241209,122200,427839870,5790,5780,5790,5780,15
20241209,122100,427753060,5790,5790,5790,5790,1
20241209,122000,427747270,5790,5780,5790,5780,1194
20241209,121900,420840850,5780,5780,5780,5780,3
20241209,121800,420823510,5770,5770,5770,5770,1
20241209,121700,420817740,5780,5780,5780,5780,24
20241209,121600,420679020,5780,5780,5780,5780,2
20241209,121500,420667460,5780,5780,5780,5780,37
20241209,121400,420453600,5780,5780,5780,5780,2
20241209,121300,420442040,5780,5780,5780,5780,77
20241209,121200,419996980,5780,5780,5780,5780,185
20241209,121100,418927680,5780,5790,5790,5780,320
20241209,121000,417078070,5780,5770,5780,5770,798
20241209,120900,412467660,5770,5750,5770,5750,104
20241209,120800,411868540,5750,5760,5760,5750,33
20241209,120700,411678590,5760,5750,5760,5750,50
20241209,120600,411391080,5750,5750,5750,5750,13
20241209,120500,411316330,5750,5750,5750,5750,0
20241209,120400,411316330,5750,5750,5750,5750,16
20241209,120300,411224330,5750,5750,5750,5750,12
20241209,120200,411155330,5740,5740,5740,5740,100
20241209,120100,410581330,5740,5740,5740,5740,13
20241209,120000,410506710,5740,5730,5740,5730,833
20241209,115900,405733460,5730,5730,5730,5730,1
20241209,115800,405727730,5710,5740,5740,5710,662
20241209,115700,401946860,5740,5740,5740,5740,17
20241209,115600,401849280,5740,5740,5740,5740,6
20241209,115500,401814840,5720,5720,5740,5700,2981
20241209,115400,384813480,5740,5720,5740,5720,12
20241209,115300,384744760,5720,5720,5740,5720,18
20241209,115200,384641780,5740,5740,5740,5740,16
20241209,115100,384549940,5740,5740,5740,5740,2
20241209,115000,384538460,5740,5740,5740,5700,2652
20241209,114900,369379090,5740,5740,5740,5720,77
20241209,114800,368938260,5740,5740,5740,5740,0
20241209,114700,368938260,5740,5740,5740,5740,15
20241209,114600,368852160,5740,5750,5750,5720,184
20241209,114500,367797350,5750,5750,5750,5750,6
20241209,114400,367762850,5750,5750,5750,5750,11
20241209,114300,367699600,5750,5750,5750,5750,5
20241209,114200,367670850,5750,5750,5750,5750,14
20241209,114100,367590350,5750,5750,5750,5750,16
20241209,114000,367498350,5750,5750,5750,5750,83
20241209,113900,367021100,5750,5750,5750,5750,21
20241209,113800,366900350,5750,5780,5780,5740,1965
20241209,113700,355618670,5780,5770,5780,5770,59
20241209,113600,355277780,5770,5770,5770,5770,17
20241209,113500,355179690,5770,5770,5770,5770,17
20241209,113400,355081600,5770,5760,5770,5760,7
20241209,113300,355041220,5770,5770,5770,5770,11
20241209,113200,354977750,5770,5770,5770,5770,4
20241209,113100,354954670,5770,5770,5770,5770,48
20241209,113000,354677710,5780,5760,5780,5760,227
20241209,112900,353368750,5770,5770,5770,5770,0
20241209,112800,353368750,5770,5740,5770,5740,130
20241209,112700,352621570,5740,5750,5750,5740,24
20241209,112600,352483650,5750,5770,5770,5750,62
20241209,112500,352127080,5770,5770,5770,5770,5
20241209,112400,352098230,5770,5770,5770,5770,26
20241209,112300,351948210,5770,5770,5770,5770,4
20241209,112200,351925130,5770,5770,5770,5770,11
20241209,112100,351861660,5780,5780,5780,5780,23
20241209,112000,351728720,5780,5760,5780,5760,68
20241209,111900,351336870,5780,5780,5780,5750,46
20241209,111800,351071890,5750,5770,5770,5750,37
20241209,111700,350859080,5780,5780,5780,5770,27
20241209,111600,350703080,5780,5780,5780,5780,20
20241209,111500,350587480,5780,5780,5780,5780,0
20241209,111400,350587480,5780,5780,5780,5780,4
20241209,111300,350564360,5760,5790,5790,5760,30
20241209,111200,350390810,5790,5790,5790,5790,6
20241209,111100,350356070,5790,5790,5790,5790,4
20241209,111000,350332910,5790,5790,5790,5780,85
20241209,110900,349841300,5770,5770,5790,5760,40
20241209,110800,349610540,5790,5790,5790,5790,15
20241209,110700,349523690,5790,5790,5790,5790,1
20241209,110600,349517900,5790,5760,5790,5760,280
20241209,110500,347904460,5760,5800,5800,5760,119
20241209,110400,347217420,5810,5790,5810,5780,306
20241209,110300,345448630,5810,5800,5810,5780,65
20241209,110200,345071780,5800,5800,5800,5800,77
20241209,110100,344625180,5800,5800,5800,5800,7
20241209,110000,344584580,5780,5790,5790,5780,92
20241209,105900,344052160,5800,5780,5800,5780,33
20241209,105800,343860820,5810,5810,5810,5810,0
20241209,105700,343860820,5810,5810,5820,5810,128
20241209,105600,343115940,5810,5830,5830,5790,49
20241209,105500,342831500,5830,5830,5830,5830,329
20241209,105400,340913430,5810,5810,5830,5810,1928
20241209,105300,329702750,5810,5810,5810,5810,0
20241209,105200,329702750,5810,5810,5810,5790,114
20241209,105100,329042210,5810,5810,5810,5810,11
20241209,105000,328978300,5810,5800,5810,5800,124
20241209,104900,328259060,5810,5800,5810,5800,147
20241209,104800,327406450,5800,5800,5800,5780,19
20241209,104700,327296270,5800,5780,5800,5780,3
20241209,104600,327278890,5800,5790,5800,5790,26
20241209,104500,327128290,5790,5790,5790,5780,37
20241209,104400,326914230,5780,5780,5780,5780,9
20241209,104300,326862210,5800,5800,5800,5800,4
20241209,104200,326839010,5800,5800,5800,5800,13
20241209,104100,326763610,5790,5800,5810,5790,632
20241209,104000,323096740,5800,5780,5800,5780,945
20241209,103900,317628780,5780,5750,5780,5750,479
20241209,103800,314872330,5750,5750,5750,5750,1001
20241209,103700,309116580,5750,5730,5750,5730,970
20241209,103600,303557860,5710,5730,5730,5710,538
20241209,103500,300478220,5750,5740,5750,5720,367
20241209,103400,298373010,5750,5750,5760,5720,764
20241209,103300,293988960,5770,5820,5820,5690,2528
20241209,103200,279451510,5820,5730,5970,5700,8187
20241209,103100,231807780,5700,5720,5730,5700,114
20241209,103000,231157570,5700,5710,5730,5700,216
20241209,102900,229924810,5710,5710,5710,5710,196
20241209,102800,228805650,5730,5730,5730,5730,25
20241209,102700,228662400,5730,5700,5730,5680,1083
20241209,102600,222501530,5730,5670,5730,5670,555
20241209,102500,219340150,5670,5670,5670,5670,0
20241209,102400,219340150,5670,5670,5670,5670,4
20241209,102300,219317470,5670,5660,5670,5660,164
20241209,102200,218387930,5660,5640,5660,5640,2990
20241209,102100,201495900,5640,5650,5650,5640,130
20241209,102000,200762650,5650,5650,5650,5650,64
20241209,101900,200401050,5650,5650,5650,5650,19
20241209,101800,200293700,5650,5650,5650,5650,1
20241209,101700,200288050,5650,5650,5650,5650,18
20241209,101600,200186350,5640,5640,5640,5640,1
20241209,101500,200180710,5660,5660,5660,5660,21
20241209,101400,200061850,5660,5660,5660,5660,89
20241209,101300,199558110,5670,5670,5670,5660,17
20241209,101200,199461820,5670,5680,5680,5670,31
20241209,101100,199286000,5680,5680,5690,5680,50
20241209,101000,199001990,5680,5690,5690,5680,383
20241209,100900,196824100,5690,5690,5690,5690,10
20241209,100800,196767200,5690,5690,5690,5690,37
20241209,100700,196556670,5660,5670,5670,5660,264
20241209,100600,195059820,5690,5710,5710,5690,118
20241209,100500,194388100,5720,5710,5720,5710,40
20241209,100400,194159340,5720,5720,5720,5700,98
20241209,100300,193600600,5700,5710,5730,5700,426
20241209,100200,191168330,5710,5700,5710,5700,77
20241209,100100,190729270,5710,5640,5710,5620,5203
20241209,100000,161189690,5640,5620,5640,5620,1276
20241209,095900,154005050,5620,5610,5620,5610,299
20241209,095800,152327180,5610,5600,5610,5600,370
20241209,095700,150254530,5590,5600,5600,5590,26
20241209,095600,150108940,5590,5590,5590,5590,2
20241209,095500,150097760,5590,5590,5590,5590,316
20241209,095400,148331320,5590,5590,5590,5590,14
20241209,095300,148253060,5590,5590,5590,5590,588
20241209,095200,144966140,5590,5590,5590,5590,15
20241209,095100,144882290,5590,5590,5590,5590,1
20241209,095000,144876700,5580,5580,5580,5580,13
20241209,094900,144804160,5580,5580,5580,5580,12
20241209,094800,144737200,5580,5590,5590,5580,73
20241209,094700,144329820,5590,5580,5590,5580,140
20241209,094600,143548610,5580,5580,5580,5580,13
20241209,094500,143476070,5590,5590,5590,5590,0
20241209,094400,143476070,5590,5580,5590,5580,8
20241209,094300,143431380,5580,5580,5580,5580,17
20241209,094200,143336520,5580,5580,5580,5580,5
20241209,094100,143308620,5570,5580,5580,5570,516
20241209,094000,140434340,5580,5570,5580,5570,497
20241209,093900,137666040,5570,5580,5580,5570,118
20241209,093800,137008720,5580,5580,5580,5580,11
20241209,093700,136947340,5580,5580,5590,5580,6
20241209,093600,136913850,5570,5590,5590,5570,36
20241209,093500,136713030,5590,5590,5590,5590,17
20241209,093400,136618000,5590,5590,5590,5590,3
20241209,093300,136601230,5590,5590,5590,5590,16
20241209,093200,136511790,5580,5580,5580,5580,689
20241209,093100,132667170,5580,5580,5580,5580,5
20241209,093000,132639270,5580,5580,5580,5580,81
20241209,092900,132187290,5580,5580,5580,5580,2
20241209,092800,132176130,5580,5580,5580,5580,19
20241209,092700,132070110,5580,5570,5580,5570,22
20241209,092600,131947460,5570,5570,5580,5570,377
20241209,092500,129847520,5570,5570,5570,5560,714
20241209,092400,125871760,5580,5580,5580,5580,18
20241209,092300,125771320,5580,5580,5580,5570,107
20241209,092200,125174320,5580,5580,5580,5580,5
20241209,092100,125146420,5580,5580,5580,5580,25
20241209,092000,125006920,5580,5570,5580,5570,1527
20241209,091900,116501480,5570,5570,5570,5560,19
20241209,091800,116395670,5570,5570,5570,5570,1
20241209,091700,116390100,5560,5560,5570,5560,18
20241209,091600,116289970,5580,5580,5580,5580,10
20241209,091500,116234170,5580,5580,5580,5580,4
20241209,091400,116211850,5580,5580,5580,5580,18
20241209,091300,116111410,5580,5580,5580,5580,16
20241209,091200,116022130,5590,5570,5590,5570,946
20241209,091100,110752890,5570,5560,5570,5560,113
20241209,091000,110124560,5570,5570,5570,5570,39
20241209,090900,109907330,5570,5560,5570,5560,116
20241209,090800,109262310,5560,5560,5560,5560,5
20241209,090700,109234510,5560,5560,5560,5560,27
20241209,090600,109084390,5560,5560,5560,5560,54
20241209,090500,108784150,5560,5570,5570,5560,14
20241209,090400,108706180,5570,5570,5570,5570,15
20241209,090300,108622630,5570,5540,5570,5540,55
20241209,090200,108317450,5540,5580,5580,5540,966
20241209,090100,102955570,5580,5560,5580,5540,806
20241209,090000,98485190,5590,5540,5590,5540,2817
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 190300 531953600 5740 5740 5740 5740 1720
3 20241209 190200 531953600 5740 5740 5740 5740 0
4 20241209 190100 531953600 5740 5740 5740 5740 0
5 20241209 190000 531953600 5740 5740 5740 5740 0
6 20241209 185900 531953600 5740 5740 5740 5740 0
7 20241209 185800 531953600 5740 5740 5740 5740 0
8 20241209 185700 531953600 5740 5740 5740 5740 0
9 20241209 185600 531953600 5740 5740 5740 5740 0
10 20241209 185500 531953600 5740 5740 5740 5740 0
11 20241209 185400 531953600 5740 5740 5740 5740 0
12 20241209 185300 531953600 5740 5740 5740 5740 0
13 20241209 185200 531953600 5740 5740 5740 5740 0
14 20241209 185100 531953600 5740 5740 5740 5740 0
15 20241209 185000 531953600 5740 5740 5740 5740 0
16 20241209 184900 531953600 5740 5740 5740 5740 0
17 20241209 184800 531953600 5740 5740 5740 5740 0
18 20241209 184700 531953600 5740 5740 5740 5740 0
19 20241209 184600 531953600 5740 5740 5740 5740 0
20 20241209 184500 531953600 5740 5740 5740 5740 0
21 20241209 184400 531953600 5740 5740 5740 5740 0
22 20241209 184300 531953600 5740 5740 5740 5740 0
23 20241209 184200 531953600 5740 5740 5740 5740 0
24 20241209 184100 531953600 5740 5740 5740 5740 0
25 20241209 184000 531953600 5740 5740 5740 5740 0
26 20241209 183900 531953600 5740 5740 5740 5740 0
27 20241209 183800 531953600 5740 5740 5740 5740 0
28 20241209 183700 531953600 5740 5740 5740 5740 0
29 20241209 183600 531953600 5740 5740 5740 5740 0
30 20241209 183500 531953600 5740 5740 5740 5740 0
31 20241209 183400 531953600 5740 5740 5740 5740 0
32 20241209 183300 531953600 5740 5740 5740 5740 1720
33 20241209 183200 531953600 5740 5740 5740 5740 0
34 20241209 183100 531953600 5740 5740 5740 5740 0
35 20241209 183000 531953600 5740 5740 5740 5740 0
36 20241209 182900 531953600 5740 5740 5740 5740 0
37 20241209 182800 531953600 5740 5740 5740 5740 0
38 20241209 182700 531953600 5740 5740 5740 5740 0
39 20241209 182600 531953600 5740 5740 5740 5740 0
40 20241209 182500 531953600 5740 5740 5740 5740 0
41 20241209 182400 531953600 5740 5740 5740 5740 0
42 20241209 182300 531953600 5740 5740 5740 5740 0
43 20241209 182200 531953600 5740 5740 5740 5740 0
44 20241209 182100 531953600 5740 5740 5740 5740 0
45 20241209 182000 531953600 5740 5740 5740 5740 0
46 20241209 181900 531953600 5740 5740 5740 5740 0
47 20241209 181800 531953600 5740 5740 5740 5740 0
48 20241209 181700 531953600 5740 5740 5740 5740 0
49 20241209 181600 531953600 5740 5740 5740 5740 0
50 20241209 181500 531953600 5740 5740 5740 5740 0
51 20241209 181400 531953600 5740 5740 5740 5740 0
52 20241209 181300 531953600 5740 5740 5740 5740 0
53 20241209 181200 531953600 5740 5740 5740 5740 0
54 20241209 181100 531953600 5740 5740 5740 5740 0
55 20241209 181000 531953600 5740 5740 5740 5740 0
56 20241209 180900 531953600 5740 5740 5740 5740 0
57 20241209 180800 531953600 5740 5740 5740 5740 0
58 20241209 180700 531953600 5740 5740 5740 5740 0
59 20241209 180600 531953600 5740 5740 5740 5740 0
60 20241209 180500 531953600 5740 5740 5740 5740 0
61 20241209 180400 531953600 5740 5740 5740 5740 0
62 20241209 180300 531953600 5740 5740 5740 5740 1720
63 20241209 180200 531953600 5740 5740 5740 5740 0
64 20241209 180100 531953600 5740 5740 5740 5740 0
65 20241209 180000 531953600 5740 5740 5740 5740 0
66 20241209 175900 531953600 5740 5740 5740 5740 0
67 20241209 175800 531953600 5740 5740 5740 5740 0
68 20241209 175700 531953600 5740 5740 5740 5740 0
69 20241209 175600 531953600 5740 5740 5740 5740 0
70 20241209 175500 531953600 5740 5740 5740 5740 0
71 20241209 175400 531953600 5740 5740 5740 5740 0
72 20241209 175300 531953600 5740 5740 5740 5740 0
73 20241209 175200 531953600 5740 5740 5740 5740 0
74 20241209 175100 531953600 5740 5740 5740 5740 0
75 20241209 175000 531953600 5740 5740 5740 5740 0
76 20241209 174900 531953600 5740 5740 5740 5740 0
77 20241209 174800 531953600 5740 5740 5740 5740 0
78 20241209 174700 531953600 5740 5740 5740 5740 0
79 20241209 174600 531953600 5740 5740 5740 5740 0
80 20241209 174500 531953600 5740 5740 5740 5740 0
81 20241209 174400 531953600 5740 5740 5740 5740 0
82 20241209 174300 531953600 5740 5740 5740 5740 0
83 20241209 174200 531953600 5740 5740 5740 5740 0
84 20241209 174100 531953600 5740 5740 5740 5740 0
85 20241209 174000 531953600 5740 5740 5740 5740 0
86 20241209 173900 531953600 5740 5740 5740 5740 0
87 20241209 173800 531953600 5740 5740 5740 5740 0
88 20241209 173700 531953600 5740 5740 5740 5740 0
89 20241209 173600 531953600 5740 5740 5740 5740 0
90 20241209 173500 531953600 5740 5740 5740 5740 0
91 20241209 173400 531953600 5740 5740 5740 5740 0
92 20241209 173300 531953600 5740 5740 5740 5740 1720
93 20241209 173200 531953600 5740 5740 5740 5740 0
94 20241209 173100 531953600 5740 5740 5740 5740 0
95 20241209 173000 531953600 5740 5740 5740 5740 0
96 20241209 172900 531953600 5740 5740 5740 5740 0
97 20241209 172800 531953600 5740 5740 5740 5740 0
98 20241209 172700 531953600 5740 5740 5740 5740 0
99 20241209 172600 531953600 5740 5740 5740 5740 0
100 20241209 172500 531953600 5740 5740 5740 5740 0
101 20241209 172400 531953600 5740 5740 5740 5740 0
102 20241209 172300 531953600 5740 5740 5740 5740 0
103 20241209 172200 531953600 5740 5740 5740 5740 0
104 20241209 172100 531953600 5740 5740 5740 5740 0
105 20241209 172000 531953600 5740 5740 5740 5740 0
106 20241209 171900 531953600 5740 5740 5740 5740 0
107 20241209 171800 531953600 5740 5740 5740 5740 0
108 20241209 171700 531953600 5740 5740 5740 5740 0
109 20241209 171600 531953600 5740 5740 5740 5740 0
110 20241209 171500 531953600 5740 5740 5740 5740 0
111 20241209 171400 531953600 5740 5740 5740 5740 0
112 20241209 171300 531953600 5740 5740 5740 5740 0
113 20241209 171200 531953600 5740 5740 5740 5740 0
114 20241209 171100 531953600 5740 5740 5740 5740 0
115 20241209 171000 531953600 5740 5740 5740 5740 0
116 20241209 170900 531953600 5740 5740 5740 5740 0
117 20241209 170800 531953600 5740 5740 5740 5740 0
118 20241209 170700 531953600 5740 5740 5740 5740 0
119 20241209 170600 531953600 5740 5740 5740 5740 0
120 20241209 170500 531953600 5740 5740 5740 5740 0
121 20241209 170400 531953600 5740 5740 5740 5740 0
122 20241209 170300 531953600 5740 5740 5740 5740 1720
123 20241209 170200 531953600 5740 5740 5740 5740 0
124 20241209 170100 531953600 5740 5740 5740 5740 0
125 20241209 170000 531953600 5740 5740 5740 5740 0
126 20241209 165900 531953600 5740 5740 5740 5740 0
127 20241209 165800 531953600 5740 5740 5740 5740 0
128 20241209 165700 531953600 5740 5740 5740 5740 0
129 20241209 165600 531953600 5740 5740 5740 5740 0
130 20241209 165500 531953600 5740 5740 5740 5740 0
131 20241209 165400 531953600 5740 5740 5740 5740 0
132 20241209 165300 531953600 5740 5740 5740 5740 0
133 20241209 165200 531953600 5740 5740 5740 5740 0
134 20241209 165100 531953600 5740 5740 5740 5740 0
135 20241209 165000 531953600 5740 5740 5740 5740 0
136 20241209 164900 531953600 5740 5740 5740 5740 0
137 20241209 164800 531953600 5740 5740 5740 5740 0
138 20241209 164700 531953600 5740 5740 5740 5740 0
139 20241209 164600 531953600 5740 5740 5740 5740 0
140 20241209 164500 531953600 5740 5740 5740 5740 0
141 20241209 164400 531953600 5740 5740 5740 5740 0
142 20241209 164300 531953600 5740 5740 5740 5740 0
143 20241209 164200 531953600 5740 5740 5740 5740 0
144 20241209 164100 531953600 5740 5740 5740 5740 0
145 20241209 164000 531953600 5740 5740 5740 5740 0
146 20241209 163900 531953600 5740 5740 5740 5740 0
147 20241209 163800 531953600 5740 5740 5740 5740 0
148 20241209 163700 531953600 5740 5740 5740 5740 0
149 20241209 163600 531953600 5740 5740 5740 5740 0
150 20241209 163500 531953600 5740 5740 5740 5740 0
151 20241209 163400 531953600 5740 5740 5740 5740 0
152 20241209 163300 531953600 5740 5740 5740 5740 1720
153 20241209 163200 531953600 5740 5740 5740 5740 0
154 20241209 163100 531953600 5740 5740 5740 5740 0
155 20241209 163000 531953600 5740 5740 5740 5740 0
156 20241209 162900 531953600 5740 5740 5740 5740 0
157 20241209 162800 531953600 5740 5740 5740 5740 0
158 20241209 162700 531953600 5740 5740 5740 5740 0
159 20241209 162600 531953600 5740 5740 5740 5740 0
160 20241209 162500 531953600 5740 5740 5740 5740 0
161 20241209 162400 531953600 5740 5740 5740 5740 0
162 20241209 162300 531953600 5740 5740 5740 5740 0
163 20241209 162200 531953600 5740 5740 5740 5740 0
164 20241209 162100 531953600 5740 5740 5740 5740 0
165 20241209 162000 531953600 5740 5740 5740 5740 0
166 20241209 161900 531953600 5740 5740 5740 5740 0
167 20241209 161800 531953600 5740 5740 5740 5740 0
168 20241209 161700 531953600 5740 5740 5740 5740 0
169 20241209 161600 531953600 5740 5740 5740 5740 0
170 20241209 161500 531953600 5740 5740 5740 5740 0
171 20241209 161400 531953600 5740 5740 5740 5740 0
172 20241209 161300 531953600 5740 5740 5740 5740 0
173 20241209 161200 531953600 5740 5740 5740 5740 0
174 20241209 161100 531953600 5740 5740 5740 5740 0
175 20241209 161000 531953600 5740 5740 5740 5740 0
176 20241209 160900 531953600 5740 5740 5740 5740 0
177 20241209 160800 531953600 5740 5740 5740 5740 0
178 20241209 160700 531953600 5740 5740 5740 5740 0
179 20241209 160600 531953600 5740 5740 5740 5740 0
180 20241209 160500 531953600 5740 5740 5740 5740 0
181 20241209 160400 531953600 5740 5740 5740 5740 0
182 20241209 160300 531953600 5740 5740 5740 5740 1720
183 20241209 160200 531953600 5740 5740 5740 5740 0
184 20241209 160100 531953600 5740 5740 5740 5740 0
185 20241209 160000 531953600 5740 5740 5740 5740 0
186 20241209 155900 531953600 5740 5740 5740 5740 0
187 20241209 155800 531953600 5740 5740 5740 5740 0
188 20241209 155700 531953600 5740 5740 5740 5740 0
189 20241209 155600 531953600 5740 5740 5740 5740 0
190 20241209 155500 531953600 5740 5740 5740 5740 0
191 20241209 155400 531953600 5740 5740 5740 5740 0
192 20241209 155300 531953600 5740 5740 5740 5740 0
193 20241209 155200 531953600 5740 5740 5740 5740 0
194 20241209 155100 531953600 5740 5740 5740 5740 0
195 20241209 155000 531953600 5740 5740 5740 5740 0
196 20241209 154900 531953600 5740 5740 5740 5740 0
197 20241209 154800 531953600 5740 5740 5740 5740 0
198 20241209 154700 531953600 5740 5740 5740 5740 0
199 20241209 154600 531953600 5740 5740 5740 5740 0
200 20241209 154500 531953600 5740 5740 5740 5740 0
201 20241209 154400 531953600 5740 5740 5740 5740 0
202 20241209 154300 531953600 5740 5740 5740 5740 0
203 20241209 154200 531953600 5740 5740 5740 5740 0
204 20241209 154100 531953600 5740 5740 5740 5740 0
205 20241209 154000 531953600 5740 5740 5740 5740 0
206 20241209 153900 531953600 5740 5740 5740 5740 0
207 20241209 153800 531953600 5740 5740 5740 5740 0
208 20241209 153700 531953600 5740 5740 5740 5740 0
209 20241209 153600 531953600 5740 5740 5740 5740 0
210 20241209 153500 531953600 5740 5740 5740 5740 0
211 20241209 153400 531953600 5740 5740 5740 5740 0
212 20241209 153300 531953600 5740 5740 5740 5740 1720
213 20241209 153200 531953600 5740 5740 5740 5740 0
214 20241209 153100 531953600 5740 5740 5740 5740 0
215 20241209 153000 531953600 5740 5740 5740 5740 1720
216 20241209 152900 522080800 5700 5700 5700 5700 0
217 20241209 152800 522080800 5700 5700 5700 5700 0
218 20241209 152700 522080800 5700 5700 5700 5700 0
219 20241209 152600 522080800 5700 5700 5700 5700 0
220 20241209 152500 522080800 5700 5700 5700 5700 0
221 20241209 152400 522080800 5700 5700 5700 5700 0
222 20241209 152300 522080800 5700 5700 5700 5700 0
223 20241209 152200 522080800 5700 5700 5700 5700 0
224 20241209 152100 522080800 5700 5700 5700 5700 0
225 20241209 152000 522080800 5700 5700 5700 5700 0
226 20241209 151900 522080800 5700 5700 5700 5700 3
227 20241209 151800 522063700 5700 5680 5700 5680 19
228 20241209 151700 521955480 5700 5700 5700 5700 0
229 20241209 151600 521955480 5700 5680 5700 5680 23
230 20241209 151500 521824580 5710 5710 5710 5710 0
231 20241209 151400 521824580 5710 5710 5710 5710 679
232 20241209 151300 517947490 5680 5680 5680 5680 0
233 20241209 151200 517947490 5680 5680 5680 5680 0
234 20241209 151100 517947490 5680 5690 5690 5680 50
235 20241209 151000 517663480 5710 5700 5710 5690 8
236 20241209 150900 517617880 5710 5710 5710 5710 0
237 20241209 150800 517617880 5710 5710 5710 5710 1
238 20241209 150700 517612170 5710 5710 5710 5710 0
239 20241209 150600 517612170 5710 5710 5710 5710 1
240 20241209 150500 517606460 5710 5710 5710 5710 0
241 20241209 150400 517606460 5710 5710 5710 5710 0
242 20241209 150300 517606460 5710 5680 5710 5680 35
243 20241209 150200 517407630 5680 5680 5680 5680 0
244 20241209 150100 517407630 5680 5700 5710 5680 114
245 20241209 150000 516759530 5700 5720 5720 5680 2745
246 20241209 145900 501135680 5720 5720 5720 5720 15
247 20241209 145800 501049880 5710 5710 5710 5710 0
248 20241209 145700 501049880 5710 5710 5710 5710 34
249 20241209 145600 500855740 5710 5710 5710 5710 3
250 20241209 145500 500838610 5700 5710 5710 5700 16
251 20241209 145400 500747270 5720 5710 5720 5700 573
252 20241209 145300 497479650 5710 5710 5710 5710 0
253 20241209 145200 497479650 5710 5710 5710 5710 3
254 20241209 145100 497462520 5720 5710 5720 5710 19
255 20241209 145000 497353860 5710 5710 5710 5710 0
256 20241209 144900 497353860 5710 5720 5730 5710 1211
257 20241209 144800 490435260 5740 5730 5740 5730 35
258 20241209 144700 490234560 5730 5730 5740 5730 8
259 20241209 144600 490188710 5730 5730 5730 5730 12
260 20241209 144500 490119950 5730 5730 5730 5730 1
261 20241209 144400 490114220 5730 5740 5740 5730 32
262 20241209 144300 489930720 5740 5740 5740 5740 11
263 20241209 144200 489867580 5740 5740 5740 5740 0
264 20241209 144100 489867580 5740 5730 5740 5730 3
265 20241209 144000 489850370 5740 5730 5740 5720 106
266 20241209 143900 489242760 5740 5740 5740 5740 0
267 20241209 143800 489242760 5740 5740 5740 5740 0
268 20241209 143700 489242760 5740 5730 5740 5730 36
269 20241209 143600 489036210 5740 5710 5740 5710 63
270 20241209 143500 488676390 5710 5720 5730 5710 76
271 20241209 143400 488242310 5740 5740 5740 5740 12
272 20241209 143300 488173430 5720 5720 5720 5720 886
273 20241209 143200 483105510 5730 5750 5750 5730 21
274 20241209 143100 482984940 5750 5750 5750 5750 2
275 20241209 143000 482973440 5740 5740 5740 5740 15
276 20241209 142900 482887340 5750 5750 5750 5750 25
277 20241209 142800 482743590 5750 5720 5750 5710 442
278 20241209 142700 480219030 5710 5740 5740 5710 33
279 20241209 142600 480030220 5750 5750 5750 5750 29
280 20241209 142500 479863470 5750 5750 5750 5750 0
281 20241209 142400 479863470 5750 5750 5750 5750 0
282 20241209 142300 479863470 5750 5730 5750 5730 228
283 20241209 142200 478556780 5750 5750 5750 5750 14
284 20241209 142100 478476280 5750 5750 5750 5750 1
285 20241209 142000 478470530 5750 5740 5750 5740 271
286 20241209 141900 476914860 5750 5750 5750 5750 16
287 20241209 141800 476822860 5750 5750 5750 5750 10
288 20241209 141700 476765360 5740 5760 5760 5740 28
289 20241209 141600 476604400 5760 5760 5760 5760 1
290 20241209 141500 476598640 5760 5760 5760 5760 26
291 20241209 141400 476448880 5760 5760 5760 5760 0
292 20241209 141300 476448880 5760 5760 5760 5760 0
293 20241209 141200 476448880 5760 5760 5760 5760 47
294 20241209 141100 476178160 5760 5760 5760 5760 15
295 20241209 141000 476091760 5760 5740 5760 5740 71
296 20241209 140900 475684180 5740 5740 5740 5740 10
297 20241209 140800 475626780 5740 5740 5740 5740 15
298 20241209 140700 475540680 5740 5740 5740 5740 1
299 20241209 140600 475534940 5740 5740 5740 5740 16
300 20241209 140500 475443100 5740 5730 5740 5730 59
301 20241209 140400 475104930 5730 5730 5730 5730 26
302 20241209 140300 474955950 5730 5730 5730 5730 2
303 20241209 140200 474944490 5730 5730 5730 5730 0
304 20241209 140100 474944490 5730 5730 5730 5730 13
305 20241209 140000 474870000 5730 5730 5730 5730 74
306 20241209 135900 474445980 5730 5730 5730 5730 0
307 20241209 135800 474445980 5730 5730 5730 5730 10
308 20241209 135700 474388680 5730 5730 5730 5710 26
309 20241209 135600 474239830 5730 5730 5730 5730 2
310 20241209 135500 474228370 5730 5730 5730 5730 11
311 20241209 135400 474165340 5730 5730 5730 5730 1
312 20241209 135300 474159610 5730 5730 5730 5730 14
313 20241209 135200 474079390 5730 5720 5730 5720 55
314 20241209 135100 473764670 5740 5740 5740 5740 1
315 20241209 135000 473758930 5740 5720 5740 5720 106
316 20241209 134900 473152410 5720 5720 5720 5720 15
317 20241209 134800 473066610 5720 5720 5720 5720 0
318 20241209 134700 473066610 5720 5720 5720 5720 11
319 20241209 134600 473003690 5720 5720 5720 5700 18
320 20241209 134500 472900750 5720 5720 5720 5720 0
321 20241209 134400 472900750 5720 5720 5720 5720 11
322 20241209 134300 472837830 5720 5720 5720 5720 1
323 20241209 134200 472832110 5720 5720 5720 5720 15
324 20241209 134100 472746310 5720 5720 5720 5720 13
325 20241209 134000 472671950 5720 5710 5720 5710 29
326 20241209 133900 472506350 5710 5710 5710 5710 14
327 20241209 133800 472426410 5710 5710 5710 5710 39
328 20241209 133700 472203720 5680 5720 5720 5680 311
329 20241209 133600 470433940 5720 5720 5720 5720 12
330 20241209 133500 470365300 5720 5720 5720 5720 16
331 20241209 133400 470273780 5720 5720 5720 5720 0
332 20241209 133300 470273780 5720 5720 5720 5720 11
333 20241209 133200 470210860 5720 5720 5720 5720 4
334 20241209 133100 470187980 5720 5720 5720 5720 16
335 20241209 133000 470096460 5720 5720 5720 5720 71
336 20241209 132900 469690340 5720 5720 5720 5720 1
337 20241209 132800 469684620 5720 5720 5720 5720 16
338 20241209 132700 469593100 5720 5720 5720 5720 18
339 20241209 132600 469490140 5720 5720 5720 5720 2
340 20241209 132500 469478700 5720 5720 5720 5720 37
341 20241209 132400 469267060 5740 5740 5740 5740 25
342 20241209 132300 469123560 5740 5740 5740 5740 0
343 20241209 132200 469123560 5740 5740 5740 5740 12
344 20241209 132100 469054680 5740 5740 5740 5740 4
345 20241209 132000 469031720 5720 5720 5720 5720 33
346 20241209 131900 468842960 5720 5720 5720 5720 11
347 20241209 131800 468780040 5720 5720 5720 5720 0
348 20241209 131700 468780040 5720 5720 5720 5720 30
349 20241209 131600 468608440 5720 5720 5720 5720 13
350 20241209 131500 468534080 5720 5710 5720 5710 75
351 20241209 131400 468105820 5710 5710 5710 5710 1
352 20241209 131300 468100110 5710 5710 5710 5710 25
353 20241209 131200 467957360 5710 5700 5710 5700 33
354 20241209 131100 467769240 5700 5710 5710 5700 72
355 20241209 131000 467358730 5710 5710 5710 5710 81
356 20241209 130900 466896220 5710 5710 5710 5710 0
357 20241209 130800 466896220 5710 5710 5710 5710 26
358 20241209 130700 466747760 5700 5710 5710 5700 5
359 20241209 130600 466719250 5710 5710 5710 5710 40
360 20241209 130500 466490850 5680 5710 5710 5680 62
361 20241209 130400 466138360 5710 5710 5710 5710 0
362 20241209 130300 466138360 5710 5700 5710 5700 6
363 20241209 130200 466104120 5700 5700 5700 5680 617
364 20241209 130100 462595060 5710 5700 5710 5680 1767
365 20241209 130000 452547790 5700 5750 5750 5700 1000
366 20241209 125900 446826190 5750 5750 5750 5750 26
367 20241209 125800 446676690 5750 5740 5750 5740 29
368 20241209 125700 446510200 5740 5770 5770 5740 59
369 20241209 125600 446170920 5770 5770 5770 5770 2
370 20241209 125500 446159380 5760 5760 5760 5760 15
371 20241209 125400 446072980 5760 5750 5760 5750 342
372 20241209 125300 444106370 5770 5770 5770 5770 2
373 20241209 125200 444094830 5770 5770 5770 5770 2
374 20241209 125100 444083290 5770 5760 5770 5760 42
375 20241209 125000 443841060 5760 5760 5760 5760 60
376 20241209 124900 443495460 5760 5770 5770 5760 232
377 20241209 124800 442158510 5770 5770 5770 5770 14
378 20241209 124700 442077730 5760 5780 5780 5760 20
379 20241209 124600 441962330 5780 5780 5780 5780 4
380 20241209 124500 441939210 5780 5780 5780 5780 11
381 20241209 124400 441875630 5780 5770 5780 5770 729
382 20241209 124300 437669290 5770 5760 5770 5760 143
383 20241209 124200 436845140 5750 5750 5750 5750 7
384 20241209 124100 436804890 5750 5750 5750 5750 2
385 20241209 124000 436793390 5740 5740 5740 5740 191
386 20241209 123900 435697050 5740 5740 5740 5740 22
387 20241209 123800 435570770 5740 5740 5740 5740 0
388 20241209 123700 435570770 5740 5740 5740 5740 128
389 20241209 123600 434836050 5740 5720 5740 5720 4
390 20241209 123500 434813130 5710 5710 5710 5710 0
391 20241209 123400 434813130 5710 5750 5750 5710 624
392 20241209 123300 431247500 5750 5760 5760 5750 479
393 20241209 123200 428492640 5770 5770 5770 5770 0
394 20241209 123100 428492640 5770 5770 5770 5770 11
395 20241209 123000 428429170 5770 5770 5770 5770 16
396 20241209 122900 428336850 5770 5780 5780 5770 16
397 20241209 122800 428244390 5770 5770 5770 5770 0
398 20241209 122700 428244390 5770 5770 5770 5770 6
399 20241209 122600 428209770 5780 5780 5780 5780 28
400 20241209 122500 428047930 5770 5790 5790 5770 21
401 20241209 122400 427926720 5790 5790 5790 5790 2
402 20241209 122300 427915140 5790 5790 5790 5790 13
403 20241209 122200 427839870 5790 5780 5790 5780 15
404 20241209 122100 427753060 5790 5790 5790 5790 1
405 20241209 122000 427747270 5790 5780 5790 5780 1194
406 20241209 121900 420840850 5780 5780 5780 5780 3
407 20241209 121800 420823510 5770 5770 5770 5770 1
408 20241209 121700 420817740 5780 5780 5780 5780 24
409 20241209 121600 420679020 5780 5780 5780 5780 2
410 20241209 121500 420667460 5780 5780 5780 5780 37
411 20241209 121400 420453600 5780 5780 5780 5780 2
412 20241209 121300 420442040 5780 5780 5780 5780 77
413 20241209 121200 419996980 5780 5780 5780 5780 185
414 20241209 121100 418927680 5780 5790 5790 5780 320
415 20241209 121000 417078070 5780 5770 5780 5770 798
416 20241209 120900 412467660 5770 5750 5770 5750 104
417 20241209 120800 411868540 5750 5760 5760 5750 33
418 20241209 120700 411678590 5760 5750 5760 5750 50
419 20241209 120600 411391080 5750 5750 5750 5750 13
420 20241209 120500 411316330 5750 5750 5750 5750 0
421 20241209 120400 411316330 5750 5750 5750 5750 16
422 20241209 120300 411224330 5750 5750 5750 5750 12
423 20241209 120200 411155330 5740 5740 5740 5740 100
424 20241209 120100 410581330 5740 5740 5740 5740 13
425 20241209 120000 410506710 5740 5730 5740 5730 833
426 20241209 115900 405733460 5730 5730 5730 5730 1
427 20241209 115800 405727730 5710 5740 5740 5710 662
428 20241209 115700 401946860 5740 5740 5740 5740 17
429 20241209 115600 401849280 5740 5740 5740 5740 6
430 20241209 115500 401814840 5720 5720 5740 5700 2981
431 20241209 115400 384813480 5740 5720 5740 5720 12
432 20241209 115300 384744760 5720 5720 5740 5720 18
433 20241209 115200 384641780 5740 5740 5740 5740 16
434 20241209 115100 384549940 5740 5740 5740 5740 2
435 20241209 115000 384538460 5740 5740 5740 5700 2652
436 20241209 114900 369379090 5740 5740 5740 5720 77
437 20241209 114800 368938260 5740 5740 5740 5740 0
438 20241209 114700 368938260 5740 5740 5740 5740 15
439 20241209 114600 368852160 5740 5750 5750 5720 184
440 20241209 114500 367797350 5750 5750 5750 5750 6
441 20241209 114400 367762850 5750 5750 5750 5750 11
442 20241209 114300 367699600 5750 5750 5750 5750 5
443 20241209 114200 367670850 5750 5750 5750 5750 14
444 20241209 114100 367590350 5750 5750 5750 5750 16
445 20241209 114000 367498350 5750 5750 5750 5750 83
446 20241209 113900 367021100 5750 5750 5750 5750 21
447 20241209 113800 366900350 5750 5780 5780 5740 1965
448 20241209 113700 355618670 5780 5770 5780 5770 59
449 20241209 113600 355277780 5770 5770 5770 5770 17
450 20241209 113500 355179690 5770 5770 5770 5770 17
451 20241209 113400 355081600 5770 5760 5770 5760 7
452 20241209 113300 355041220 5770 5770 5770 5770 11
453 20241209 113200 354977750 5770 5770 5770 5770 4
454 20241209 113100 354954670 5770 5770 5770 5770 48
455 20241209 113000 354677710 5780 5760 5780 5760 227
456 20241209 112900 353368750 5770 5770 5770 5770 0
457 20241209 112800 353368750 5770 5740 5770 5740 130
458 20241209 112700 352621570 5740 5750 5750 5740 24
459 20241209 112600 352483650 5750 5770 5770 5750 62
460 20241209 112500 352127080 5770 5770 5770 5770 5
461 20241209 112400 352098230 5770 5770 5770 5770 26
462 20241209 112300 351948210 5770 5770 5770 5770 4
463 20241209 112200 351925130 5770 5770 5770 5770 11
464 20241209 112100 351861660 5780 5780 5780 5780 23
465 20241209 112000 351728720 5780 5760 5780 5760 68
466 20241209 111900 351336870 5780 5780 5780 5750 46
467 20241209 111800 351071890 5750 5770 5770 5750 37
468 20241209 111700 350859080 5780 5780 5780 5770 27
469 20241209 111600 350703080 5780 5780 5780 5780 20
470 20241209 111500 350587480 5780 5780 5780 5780 0
471 20241209 111400 350587480 5780 5780 5780 5780 4
472 20241209 111300 350564360 5760 5790 5790 5760 30
473 20241209 111200 350390810 5790 5790 5790 5790 6
474 20241209 111100 350356070 5790 5790 5790 5790 4
475 20241209 111000 350332910 5790 5790 5790 5780 85
476 20241209 110900 349841300 5770 5770 5790 5760 40
477 20241209 110800 349610540 5790 5790 5790 5790 15
478 20241209 110700 349523690 5790 5790 5790 5790 1
479 20241209 110600 349517900 5790 5760 5790 5760 280
480 20241209 110500 347904460 5760 5800 5800 5760 119
481 20241209 110400 347217420 5810 5790 5810 5780 306
482 20241209 110300 345448630 5810 5800 5810 5780 65
483 20241209 110200 345071780 5800 5800 5800 5800 77
484 20241209 110100 344625180 5800 5800 5800 5800 7
485 20241209 110000 344584580 5780 5790 5790 5780 92
486 20241209 105900 344052160 5800 5780 5800 5780 33
487 20241209 105800 343860820 5810 5810 5810 5810 0
488 20241209 105700 343860820 5810 5810 5820 5810 128
489 20241209 105600 343115940 5810 5830 5830 5790 49
490 20241209 105500 342831500 5830 5830 5830 5830 329
491 20241209 105400 340913430 5810 5810 5830 5810 1928
492 20241209 105300 329702750 5810 5810 5810 5810 0
493 20241209 105200 329702750 5810 5810 5810 5790 114
494 20241209 105100 329042210 5810 5810 5810 5810 11
495 20241209 105000 328978300 5810 5800 5810 5800 124
496 20241209 104900 328259060 5810 5800 5810 5800 147
497 20241209 104800 327406450 5800 5800 5800 5780 19
498 20241209 104700 327296270 5800 5780 5800 5780 3
499 20241209 104600 327278890 5800 5790 5800 5790 26
500 20241209 104500 327128290 5790 5790 5790 5780 37
501 20241209 104400 326914230 5780 5780 5780 5780 9
502 20241209 104300 326862210 5800 5800 5800 5800 4
503 20241209 104200 326839010 5800 5800 5800 5800 13
504 20241209 104100 326763610 5790 5800 5810 5790 632
505 20241209 104000 323096740 5800 5780 5800 5780 945
506 20241209 103900 317628780 5780 5750 5780 5750 479
507 20241209 103800 314872330 5750 5750 5750 5750 1001
508 20241209 103700 309116580 5750 5730 5750 5730 970
509 20241209 103600 303557860 5710 5730 5730 5710 538
510 20241209 103500 300478220 5750 5740 5750 5720 367
511 20241209 103400 298373010 5750 5750 5760 5720 764
512 20241209 103300 293988960 5770 5820 5820 5690 2528
513 20241209 103200 279451510 5820 5730 5970 5700 8187
514 20241209 103100 231807780 5700 5720 5730 5700 114
515 20241209 103000 231157570 5700 5710 5730 5700 216
516 20241209 102900 229924810 5710 5710 5710 5710 196
517 20241209 102800 228805650 5730 5730 5730 5730 25
518 20241209 102700 228662400 5730 5700 5730 5680 1083
519 20241209 102600 222501530 5730 5670 5730 5670 555
520 20241209 102500 219340150 5670 5670 5670 5670 0
521 20241209 102400 219340150 5670 5670 5670 5670 4
522 20241209 102300 219317470 5670 5660 5670 5660 164
523 20241209 102200 218387930 5660 5640 5660 5640 2990
524 20241209 102100 201495900 5640 5650 5650 5640 130
525 20241209 102000 200762650 5650 5650 5650 5650 64
526 20241209 101900 200401050 5650 5650 5650 5650 19
527 20241209 101800 200293700 5650 5650 5650 5650 1
528 20241209 101700 200288050 5650 5650 5650 5650 18
529 20241209 101600 200186350 5640 5640 5640 5640 1
530 20241209 101500 200180710 5660 5660 5660 5660 21
531 20241209 101400 200061850 5660 5660 5660 5660 89
532 20241209 101300 199558110 5670 5670 5670 5660 17
533 20241209 101200 199461820 5670 5680 5680 5670 31
534 20241209 101100 199286000 5680 5680 5690 5680 50
535 20241209 101000 199001990 5680 5690 5690 5680 383
536 20241209 100900 196824100 5690 5690 5690 5690 10
537 20241209 100800 196767200 5690 5690 5690 5690 37
538 20241209 100700 196556670 5660 5670 5670 5660 264
539 20241209 100600 195059820 5690 5710 5710 5690 118
540 20241209 100500 194388100 5720 5710 5720 5710 40
541 20241209 100400 194159340 5720 5720 5720 5700 98
542 20241209 100300 193600600 5700 5710 5730 5700 426
543 20241209 100200 191168330 5710 5700 5710 5700 77
544 20241209 100100 190729270 5710 5640 5710 5620 5203
545 20241209 100000 161189690 5640 5620 5640 5620 1276
546 20241209 095900 154005050 5620 5610 5620 5610 299
547 20241209 095800 152327180 5610 5600 5610 5600 370
548 20241209 095700 150254530 5590 5600 5600 5590 26
549 20241209 095600 150108940 5590 5590 5590 5590 2
550 20241209 095500 150097760 5590 5590 5590 5590 316
551 20241209 095400 148331320 5590 5590 5590 5590 14
552 20241209 095300 148253060 5590 5590 5590 5590 588
553 20241209 095200 144966140 5590 5590 5590 5590 15
554 20241209 095100 144882290 5590 5590 5590 5590 1
555 20241209 095000 144876700 5580 5580 5580 5580 13
556 20241209 094900 144804160 5580 5580 5580 5580 12
557 20241209 094800 144737200 5580 5590 5590 5580 73
558 20241209 094700 144329820 5590 5580 5590 5580 140
559 20241209 094600 143548610 5580 5580 5580 5580 13
560 20241209 094500 143476070 5590 5590 5590 5590 0
561 20241209 094400 143476070 5590 5580 5590 5580 8
562 20241209 094300 143431380 5580 5580 5580 5580 17
563 20241209 094200 143336520 5580 5580 5580 5580 5
564 20241209 094100 143308620 5570 5580 5580 5570 516
565 20241209 094000 140434340 5580 5570 5580 5570 497
566 20241209 093900 137666040 5570 5580 5580 5570 118
567 20241209 093800 137008720 5580 5580 5580 5580 11
568 20241209 093700 136947340 5580 5580 5590 5580 6
569 20241209 093600 136913850 5570 5590 5590 5570 36
570 20241209 093500 136713030 5590 5590 5590 5590 17
571 20241209 093400 136618000 5590 5590 5590 5590 3
572 20241209 093300 136601230 5590 5590 5590 5590 16
573 20241209 093200 136511790 5580 5580 5580 5580 689
574 20241209 093100 132667170 5580 5580 5580 5580 5
575 20241209 093000 132639270 5580 5580 5580 5580 81
576 20241209 092900 132187290 5580 5580 5580 5580 2
577 20241209 092800 132176130 5580 5580 5580 5580 19
578 20241209 092700 132070110 5580 5570 5580 5570 22
579 20241209 092600 131947460 5570 5570 5580 5570 377
580 20241209 092500 129847520 5570 5570 5570 5560 714
581 20241209 092400 125871760 5580 5580 5580 5580 18
582 20241209 092300 125771320 5580 5580 5580 5570 107
583 20241209 092200 125174320 5580 5580 5580 5580 5
584 20241209 092100 125146420 5580 5580 5580 5580 25
585 20241209 092000 125006920 5580 5570 5580 5570 1527
586 20241209 091900 116501480 5570 5570 5570 5560 19
587 20241209 091800 116395670 5570 5570 5570 5570 1
588 20241209 091700 116390100 5560 5560 5570 5560 18
589 20241209 091600 116289970 5580 5580 5580 5580 10
590 20241209 091500 116234170 5580 5580 5580 5580 4
591 20241209 091400 116211850 5580 5580 5580 5580 18
592 20241209 091300 116111410 5580 5580 5580 5580 16
593 20241209 091200 116022130 5590 5570 5590 5570 946
594 20241209 091100 110752890 5570 5560 5570 5560 113
595 20241209 091000 110124560 5570 5570 5570 5570 39
596 20241209 090900 109907330 5570 5560 5570 5560 116
597 20241209 090800 109262310 5560 5560 5560 5560 5
598 20241209 090700 109234510 5560 5560 5560 5560 27
599 20241209 090600 109084390 5560 5560 5560 5560 54
600 20241209 090500 108784150 5560 5570 5570 5560 14
601 20241209 090400 108706180 5570 5570 5570 5570 15
602 20241209 090300 108622630 5570 5540 5570 5540 55
603 20241209 090200 108317450 5540 5580 5580 5540 966
604 20241209 090100 102955570 5580 5560 5580 5540 806
605 20241209 090000 98485190 5590 5540 5590 5540 2817