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

614
026150/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,614 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,191200,760224490,5300,5300,5300,5300,9093
20241209,191100,760224490,5300,5300,5300,5300,0
20241209,191000,760224490,5300,5300,5300,5300,0
20241209,190900,760224490,5300,5300,5300,5300,0
20241209,190800,760224490,5300,5300,5300,5300,0
20241209,190700,760224490,5300,5300,5300,5300,0
20241209,190600,760224490,5300,5300,5300,5300,0
20241209,190500,760224490,5300,5300,5300,5300,0
20241209,190400,760224490,5300,5300,5300,5300,0
20241209,190300,760224490,5300,5300,5300,5300,0
20241209,190200,760224490,5300,5300,5300,5300,0
20241209,190100,760224490,5300,5300,5300,5300,0
20241209,190000,760224490,5300,5300,5300,5300,0
20241209,185900,760224490,5300,5300,5300,5300,0
20241209,185800,760224490,5300,5300,5300,5300,0
20241209,185700,760224490,5300,5300,5300,5300,0
20241209,185600,760224490,5300,5300,5300,5300,0
20241209,185500,760224490,5300,5300,5300,5300,0
20241209,185400,760224490,5300,5300,5300,5300,0
20241209,185300,760224490,5300,5300,5300,5300,0
20241209,185200,760224490,5300,5300,5300,5300,0
20241209,185100,760224490,5300,5300,5300,5300,0
20241209,185000,760224490,5300,5300,5300,5300,0
20241209,184900,760224490,5300,5300,5300,5300,0
20241209,184800,760224490,5300,5300,5300,5300,0
20241209,184700,760224490,5300,5300,5300,5300,0
20241209,184600,760224490,5300,5300,5300,5300,0
20241209,184500,760224490,5300,5300,5300,5300,0
20241209,184400,760224490,5300,5300,5300,5300,0
20241209,184300,760224490,5300,5300,5300,5300,0
20241209,184200,760224490,5300,5300,5300,5300,9093
20241209,184100,760224490,5300,5300,5300,5300,0
20241209,184000,760224490,5300,5300,5300,5300,0
20241209,183900,760224490,5300,5300,5300,5300,0
20241209,183800,760224490,5300,5300,5300,5300,0
20241209,183700,760224490,5300,5300,5300,5300,0
20241209,183600,760224490,5300,5300,5300,5300,0
20241209,183500,760224490,5300,5300,5300,5300,0
20241209,183400,760224490,5300,5300,5300,5300,0
20241209,183300,760224490,5300,5300,5300,5300,0
20241209,183200,760224490,5300,5300,5300,5300,0
20241209,183100,760224490,5300,5300,5300,5300,0
20241209,183000,760224490,5300,5300,5300,5300,0
20241209,182900,760224490,5300,5300,5300,5300,0
20241209,182800,760224490,5300,5300,5300,5300,0
20241209,182700,760224490,5300,5300,5300,5300,0
20241209,182600,760224490,5300,5300,5300,5300,0
20241209,182500,760224490,5300,5300,5300,5300,0
20241209,182400,760224490,5300,5300,5300,5300,0
20241209,182300,760224490,5300,5300,5300,5300,0
20241209,182200,760224490,5300,5300,5300,5300,0
20241209,182100,760224490,5300,5300,5300,5300,0
20241209,182000,760224490,5300,5300,5300,5300,0
20241209,181900,760224490,5300,5300,5300,5300,0
20241209,181800,760224490,5300,5300,5300,5300,0
20241209,181700,760224490,5300,5300,5300,5300,0
20241209,181600,760224490,5300,5300,5300,5300,0
20241209,181500,760224490,5300,5300,5300,5300,0
20241209,181400,760224490,5300,5300,5300,5300,0
20241209,181300,760224490,5300,5300,5300,5300,0
20241209,181200,760224490,5300,5300,5300,5300,9093
20241209,181100,760224490,5300,5300,5300,5300,0
20241209,181000,760224490,5300,5300,5300,5300,0
20241209,180900,760224490,5300,5300,5300,5300,0
20241209,180800,760224490,5300,5300,5300,5300,0
20241209,180700,760224490,5300,5300,5300,5300,0
20241209,180600,760224490,5300,5300,5300,5300,0
20241209,180500,760224490,5300,5300,5300,5300,0
20241209,180400,760224490,5300,5300,5300,5300,0
20241209,180300,760224490,5300,5300,5300,5300,0
20241209,180200,760224490,5300,5300,5300,5300,0
20241209,180100,760224490,5300,5300,5300,5300,0
20241209,180000,760224490,5300,5300,5300,5300,0
20241209,175900,760224490,5300,5300,5300,5300,0
20241209,175800,760224490,5300,5300,5300,5300,0
20241209,175700,760224490,5300,5300,5300,5300,0
20241209,175600,760224490,5300,5300,5300,5300,0
20241209,175500,760224490,5300,5300,5300,5300,0
20241209,175400,760224490,5300,5300,5300,5300,0
20241209,175300,760224490,5300,5300,5300,5300,0
20241209,175200,760224490,5300,5300,5300,5300,0
20241209,175100,760224490,5300,5300,5300,5300,0
20241209,175000,760224490,5300,5300,5300,5300,0
20241209,174900,760224490,5300,5300,5300,5300,0
20241209,174800,760224490,5300,5300,5300,5300,0
20241209,174700,760224490,5300,5300,5300,5300,0
20241209,174600,760224490,5300,5300,5300,5300,0
20241209,174500,760224490,5300,5300,5300,5300,0
20241209,174400,760224490,5300,5300,5300,5300,0
20241209,174300,760224490,5300,5300,5300,5300,0
20241209,174200,760224490,5300,5300,5300,5300,9093
20241209,174100,760224490,5300,5300,5300,5300,0
20241209,174000,760224490,5300,5300,5300,5300,0
20241209,173900,760224490,5300,5300,5300,5300,0
20241209,173800,760224490,5300,5300,5300,5300,0
20241209,173700,760224490,5300,5300,5300,5300,0
20241209,173600,760224490,5300,5300,5300,5300,0
20241209,173500,760224490,5300,5300,5300,5300,0
20241209,173400,760224490,5300,5300,5300,5300,0
20241209,173300,760224490,5300,5300,5300,5300,0
20241209,173200,760224490,5300,5300,5300,5300,0
20241209,173100,760224490,5300,5300,5300,5300,0
20241209,173000,760224490,5300,5300,5300,5300,0
20241209,172900,760224490,5300,5300,5300,5300,0
20241209,172800,760224490,5300,5300,5300,5300,0
20241209,172700,760224490,5300,5300,5300,5300,0
20241209,172600,760224490,5300,5300,5300,5300,0
20241209,172500,760224490,5300,5300,5300,5300,0
20241209,172400,760224490,5300,5300,5300,5300,0
20241209,172300,760224490,5300,5300,5300,5300,0
20241209,172200,760224490,5300,5300,5300,5300,0
20241209,172100,760224490,5300,5300,5300,5300,0
20241209,172000,760224490,5300,5300,5300,5300,0
20241209,171900,760224490,5300,5300,5300,5300,0
20241209,171800,760224490,5300,5300,5300,5300,0
20241209,171700,760224490,5300,5300,5300,5300,0
20241209,171600,760224490,5300,5300,5300,5300,0
20241209,171500,760224490,5300,5300,5300,5300,0
20241209,171400,760224490,5300,5300,5300,5300,0
20241209,171300,760224490,5300,5300,5300,5300,0
20241209,171200,760224490,5300,5300,5300,5300,9093
20241209,171100,760224490,5300,5300,5300,5300,0
20241209,171000,760224490,5300,5300,5300,5300,0
20241209,170900,760224490,5300,5300,5300,5300,0
20241209,170800,760224490,5300,5300,5300,5300,0
20241209,170700,760224490,5300,5300,5300,5300,0
20241209,170600,760224490,5300,5300,5300,5300,0
20241209,170500,760224490,5300,5300,5300,5300,0
20241209,170400,760224490,5300,5300,5300,5300,0
20241209,170300,760224490,5300,5300,5300,5300,0
20241209,170200,760224490,5300,5300,5300,5300,0
20241209,170100,760224490,5300,5300,5300,5300,0
20241209,170000,760224490,5300,5300,5300,5300,0
20241209,165900,760224490,5300,5300,5300,5300,0
20241209,165800,760224490,5300,5300,5300,5300,0
20241209,165700,760224490,5300,5300,5300,5300,0
20241209,165600,760224490,5300,5300,5300,5300,0
20241209,165500,760224490,5300,5300,5300,5300,0
20241209,165400,760224490,5300,5300,5300,5300,0
20241209,165300,760224490,5300,5300,5300,5300,0
20241209,165200,760224490,5300,5300,5300,5300,0
20241209,165100,760224490,5300,5300,5300,5300,0
20241209,165000,760224490,5300,5300,5300,5300,0
20241209,164900,760224490,5300,5300,5300,5300,0
20241209,164800,760224490,5300,5300,5300,5300,0
20241209,164700,760224490,5300,5300,5300,5300,0
20241209,164600,760224490,5300,5300,5300,5300,0
20241209,164500,760224490,5300,5300,5300,5300,0
20241209,164400,760224490,5300,5300,5300,5300,0
20241209,164300,760224490,5300,5300,5300,5300,0
20241209,164200,760224490,5300,5300,5300,5300,9093
20241209,164100,760224490,5300,5300,5300,5300,0
20241209,164000,760224490,5300,5300,5300,5300,0
20241209,163900,760224490,5300,5300,5300,5300,0
20241209,163800,760224490,5300,5300,5300,5300,0
20241209,163700,760224490,5300,5300,5300,5300,0
20241209,163600,760224490,5300,5300,5300,5300,0
20241209,163500,760224490,5300,5300,5300,5300,0
20241209,163400,760224490,5300,5300,5300,5300,0
20241209,163300,760224490,5300,5300,5300,5300,0
20241209,163200,760224490,5300,5300,5300,5300,0
20241209,163100,760224490,5300,5300,5300,5300,0
20241209,163000,760224490,5300,5300,5300,5300,0
20241209,162900,760224490,5300,5300,5300,5300,0
20241209,162800,760224490,5300,5300,5300,5300,0
20241209,162700,760224490,5300,5300,5300,5300,0
20241209,162600,760224490,5300,5300,5300,5300,0
20241209,162500,760224490,5300,5300,5300,5300,0
20241209,162400,760224490,5300,5300,5300,5300,0
20241209,162300,760224490,5300,5300,5300,5300,0
20241209,162200,760224490,5300,5300,5300,5300,0
20241209,162100,760224490,5300,5300,5300,5300,0
20241209,162000,760224490,5300,5300,5300,5300,0
20241209,161900,760224490,5300,5300,5300,5300,0
20241209,161800,760224490,5300,5300,5300,5300,0
20241209,161700,760224490,5300,5300,5300,5300,0
20241209,161600,760224490,5300,5300,5300,5300,0
20241209,161500,760224490,5300,5300,5300,5300,0
20241209,161400,760224490,5300,5300,5300,5300,0
20241209,161300,760224490,5300,5300,5300,5300,0
20241209,161200,760224490,5300,5300,5300,5300,9093
20241209,161100,760224490,5300,5300,5300,5300,0
20241209,161000,760224490,5300,5300,5300,5300,0
20241209,160900,760224490,5300,5300,5300,5300,0
20241209,160800,760224490,5300,5300,5300,5300,0
20241209,160700,760224490,5300,5300,5300,5300,0
20241209,160600,760224490,5300,5300,5300,5300,0
20241209,160500,760224490,5300,5300,5300,5300,0
20241209,160400,760224490,5300,5300,5300,5300,0
20241209,160300,760224490,5300,5300,5300,5300,0
20241209,160200,760224490,5300,5300,5300,5300,0
20241209,160100,760224490,5300,5300,5300,5300,0
20241209,160000,760224490,5300,5300,5300,5300,0
20241209,155900,760224490,5300,5300,5300,5300,0
20241209,155800,760224490,5300,5300,5300,5300,0
20241209,155700,760224490,5300,5300,5300,5300,0
20241209,155600,760224490,5300,5300,5300,5300,0
20241209,155500,760224490,5300,5300,5300,5300,0
20241209,155400,760224490,5300,5300,5300,5300,0
20241209,155300,760224490,5300,5300,5300,5300,0
20241209,155200,760224490,5300,5300,5300,5300,0
20241209,155100,760224490,5300,5300,5300,5300,0
20241209,155000,760224490,5300,5300,5300,5300,0
20241209,154900,760224490,5300,5300,5300,5300,0
20241209,154800,760224490,5300,5300,5300,5300,0
20241209,154700,760224490,5300,5300,5300,5300,0
20241209,154600,760224490,5300,5300,5300,5300,0
20241209,154500,760224490,5300,5300,5300,5300,0
20241209,154400,760224490,5300,5300,5300,5300,0
20241209,154300,760224490,5300,5300,5300,5300,0
20241209,154200,760224490,5300,5300,5300,5300,9093
20241209,154100,760224490,5300,5300,5300,5300,0
20241209,154000,760224490,5300,5300,5300,5300,0
20241209,153900,760224490,5300,5300,5300,5300,0
20241209,153800,760224490,5300,5300,5300,5300,0
20241209,153700,760224490,5300,5300,5300,5300,0
20241209,153600,760224490,5300,5300,5300,5300,0
20241209,153500,760224490,5300,5300,5300,5300,0
20241209,153400,760224490,5300,5300,5300,5300,0
20241209,153300,760224490,5300,5300,5300,5300,0
20241209,153200,760224490,5300,5300,5300,5300,0
20241209,153100,760224490,5300,5300,5300,5300,0
20241209,153000,760224490,5300,5300,5300,5300,9093
20241209,152900,712031590,5360,5360,5360,5360,0
20241209,152800,712031590,5360,5360,5360,5360,0
20241209,152700,712031590,5360,5360,5360,5360,0
20241209,152600,712031590,5360,5360,5360,5360,0
20241209,152500,712031590,5360,5360,5360,5360,0
20241209,152400,712031590,5360,5360,5360,5360,0
20241209,152300,712031590,5360,5360,5360,5360,0
20241209,152200,712031590,5360,5360,5360,5360,0
20241209,152100,712031590,5360,5360,5360,5360,0
20241209,152000,712031590,5360,5360,5360,5360,0
20241209,151900,712031590,5360,5360,5360,5360,531
20241209,151800,709185430,5360,5360,5360,5360,500
20241209,151700,706505430,5360,5360,5360,5360,857
20241209,151600,701911910,5360,5360,5360,5360,0
20241209,151500,701911910,5360,5360,5360,5360,30
20241209,151400,701751110,5360,5360,5360,5360,40
20241209,151300,701536710,5360,5360,5360,5360,1
20241209,151200,701531350,5360,5360,5360,5350,1558
20241209,151100,693187390,5350,5350,5350,5350,0
20241209,151000,693187390,5350,5360,5360,5350,70
20241209,150900,692812390,5350,5360,5360,5350,165
20241209,150800,691928340,5360,5360,5360,5360,430
20241209,150700,689623540,5360,5350,5360,5350,12
20241209,150600,689559240,5360,5350,5360,5350,2
20241209,150500,689548530,5360,5360,5360,5360,290
20241209,150400,687994130,5350,5350,5350,5350,0
20241209,150300,687994130,5350,5370,5370,5350,70
20241209,150200,687618530,5360,5360,5360,5360,0
20241209,150100,687618530,5360,5360,5360,5360,161
20241209,150000,686755570,5360,5360,5360,5360,381
20241209,145900,684713410,5360,5360,5360,5360,0
20241209,145800,684713410,5360,5360,5360,5360,375
20241209,145700,682703410,5370,5370,5370,5370,0
20241209,145600,682703410,5370,5370,5370,5370,1
20241209,145500,682698040,5370,5370,5370,5370,5
20241209,145400,682671190,5360,5360,5360,5360,513
20241209,145300,679921510,5360,5360,5360,5360,0
20241209,145200,679921510,5360,5360,5360,5360,200
20241209,145100,678849510,5370,5370,5370,5370,101
20241209,145000,678307140,5360,5360,5360,5360,261
20241209,144900,676908180,5360,5360,5360,5360,5
20241209,144800,676881380,5360,5360,5360,5360,0
20241209,144700,676881380,5360,5360,5360,5360,0
20241209,144600,676881380,5360,5360,5360,5360,892
20241209,144500,672100260,5360,5360,5360,5360,134
20241209,144400,671382020,5360,5360,5360,5360,0
20241209,144300,671382020,5360,5360,5360,5360,10
20241209,144200,671328420,5370,5370,5370,5370,2466
20241209,144100,658086000,5370,5370,5370,5370,10
20241209,144000,658032300,5370,5370,5370,5370,35
20241209,143900,657844350,5370,5370,5370,5370,0
20241209,143800,657844350,5370,5370,5370,5370,174
20241209,143700,656909970,5370,5370,5370,5370,200
20241209,143600,655835970,5370,5370,5370,5370,0
20241209,143500,655835970,5370,5370,5370,5370,0
20241209,143400,655835970,5370,5370,5370,5370,150
20241209,143300,655030470,5370,5370,5370,5370,307
20241209,143200,653381880,5370,5370,5370,5370,390
20241209,143100,651287580,5370,5380,5380,5370,228
20241209,143000,650063200,5380,5380,5380,5380,100
20241209,142900,649525200,5380,5380,5380,5380,300
20241209,142800,647911200,5370,5370,5370,5370,0
20241209,142700,647911200,5370,5370,5370,5370,27
20241209,142600,647766210,5370,5370,5380,5370,432
20241209,142500,645446250,5380,5380,5380,5380,0
20241209,142400,645446250,5380,5380,5380,5380,1000
20241209,142300,640066250,5380,5380,5380,5380,0
20241209,142200,640066250,5380,5380,5380,5380,0
20241209,142100,640066250,5380,5390,5390,5380,90
20241209,142000,639582020,5390,5390,5390,5390,0
20241209,141900,639582020,5390,5390,5390,5390,3
20241209,141800,639565850,5390,5390,5390,5390,10
20241209,141700,639511950,5370,5370,5370,5370,0
20241209,141600,639511950,5370,5370,5370,5370,0
20241209,141500,639511950,5370,5370,5370,5370,200
20241209,141400,638437950,5370,5370,5370,5370,215
20241209,141300,637283400,5370,5390,5390,5370,685
20241209,141200,633597350,5370,5370,5370,5370,284
20241209,141100,632072270,5370,5370,5370,5370,60
20241209,141000,631750070,5380,5380,5380,5380,5
20241209,140900,631723170,5380,5380,5380,5380,310
20241209,140800,630055370,5380,5380,5380,5380,351
20241209,140700,628166990,5380,5380,5380,5380,100
20241209,140600,627628990,5380,5380,5380,5380,0
20241209,140500,627628990,5380,5380,5380,5380,0
20241209,140400,627628990,5380,5380,5380,5380,0
20241209,140300,627628990,5380,5380,5380,5380,0
20241209,140200,627628990,5380,5380,5380,5380,0
20241209,140100,627628990,5380,5380,5380,5380,183
20241209,140000,626644450,5390,5390,5390,5390,1
20241209,135900,626639060,5390,5390,5390,5390,0
20241209,135800,626639060,5390,5390,5390,5390,93
20241209,135700,626137790,5390,5390,5390,5390,0
20241209,135600,626137790,5390,5390,5390,5390,0
20241209,135500,626137790,5390,5390,5390,5390,0
20241209,135400,626137790,5390,5390,5390,5390,586
20241209,135300,622979250,5380,5380,5380,5380,2
20241209,135200,622968490,5370,5370,5370,5370,0
20241209,135100,622968490,5370,5370,5370,5370,1773
20241209,135000,613447480,5360,5360,5360,5360,0
20241209,134900,613447480,5360,5360,5360,5360,0
20241209,134800,613447480,5360,5370,5370,5360,127
20241209,134700,612765760,5370,5370,5370,5370,0
20241209,134600,612765760,5370,5360,5370,5360,102
20241209,134500,612218750,5370,5370,5370,5370,1485
20241209,134400,604244300,5370,5370,5370,5370,0
20241209,134300,604244300,5370,5370,5370,5360,575
20241209,134200,601159430,5370,5370,5370,5370,856
20241209,134100,596562710,5370,5390,5390,5370,26
20241209,134000,596422830,5390,5370,5390,5370,1384
20241209,133900,588983810,5370,5370,5380,5370,25
20241209,133800,588849540,5380,5380,5380,5380,0
20241209,133700,588849540,5380,5380,5380,5380,0
20241209,133600,588849540,5380,5380,5380,5380,0
20241209,133500,588849540,5380,5380,5380,5380,0
20241209,133400,588849540,5380,5370,5380,5370,2
20241209,133300,588838790,5370,5370,5370,5370,10
20241209,133200,588785090,5370,5370,5370,5370,0
20241209,133100,588785090,5370,5370,5370,5370,2
20241209,133000,588774350,5360,5370,5370,5360,577
20241209,132900,585676280,5370,5370,5370,5370,0
20241209,132800,585676280,5370,5370,5370,5370,0
20241209,132700,585676280,5370,5370,5370,5370,1
20241209,132600,585670910,5370,5370,5370,5370,0
20241209,132500,585670910,5370,5370,5370,5370,0
20241209,132400,585670910,5370,5370,5370,5370,0
20241209,132300,585670910,5370,5370,5370,5370,67
20241209,132200,585311120,5390,5370,5390,5370,687
20241209,132100,581611220,5380,5400,5400,5380,9602
20241209,132000,529859250,5390,5390,5390,5390,0
20241209,131900,529859250,5390,5390,5390,5390,0
20241209,131800,529859250,5390,5400,5400,5390,1300
20241209,131700,522850060,5400,5400,5400,5400,0
20241209,131600,522850060,5400,5400,5400,5400,1
20241209,131500,522844660,5400,5400,5400,5400,0
20241209,131400,522844660,5400,5400,5400,5400,0
20241209,131300,522844660,5400,5400,5400,5400,0
20241209,131200,522844660,5400,5400,5400,5400,0
20241209,131100,522844660,5400,5400,5400,5400,0
20241209,131000,522844660,5400,5410,5410,5400,26
20241209,130900,522704220,5410,5400,5410,5400,7
20241209,130800,522666400,5400,5400,5400,5400,0
20241209,130700,522666400,5400,5400,5400,5400,207
20241209,130600,521548600,5400,5400,5400,5400,0
20241209,130500,521548600,5400,5400,5400,5400,66
20241209,130400,521192200,5390,5400,5400,5390,132
20241209,130300,520480700,5390,5400,5400,5390,66
20241209,130200,520124950,5400,5400,5400,5400,30
20241209,130100,519962950,5400,5400,5400,5400,13
20241209,130000,519892750,5400,5400,5400,5400,100
20241209,125900,519352750,5400,5400,5400,5400,100
20241209,125800,518812750,5400,5390,5400,5390,359
20241209,125700,516876650,5390,5390,5390,5390,1
20241209,125600,516871260,5400,5400,5400,5400,0
20241209,125500,516871260,5400,5400,5400,5400,0
20241209,125400,516871260,5400,5400,5400,5400,0
20241209,125300,516871260,5400,5400,5400,5400,0
20241209,125200,516871260,5400,5400,5400,5400,0
20241209,125100,516871260,5400,5390,5400,5390,29
20241209,125000,516714700,5400,5400,5400,5400,2
20241209,124900,516703900,5390,5390,5390,5390,900
20241209,124800,511852900,5390,5390,5390,5390,50
20241209,124700,511583400,5390,5390,5390,5390,1
20241209,124600,511578010,5390,5390,5390,5390,155
20241209,124500,510742560,5400,5400,5400,5400,160
20241209,124400,509878560,5390,5390,5390,5390,0
20241209,124300,509878560,5390,5390,5390,5390,0
20241209,124200,509878560,5390,5390,5390,5390,7000
20241209,124100,472148560,5390,5390,5390,5390,1
20241209,124000,472143170,5400,5400,5400,5400,200
20241209,123900,471063170,5400,5400,5400,5400,0
20241209,123800,471063170,5400,5400,5400,5400,2
20241209,123700,471052370,5400,5400,5400,5400,0
20241209,123600,471052370,5400,5400,5400,5400,20
20241209,123500,470944370,5400,5400,5400,5400,0
20241209,123400,470944370,5400,5400,5400,5400,122
20241209,123300,470285570,5400,5400,5400,5400,0
20241209,123200,470285570,5400,5400,5400,5400,31
20241209,123100,470118170,5400,5400,5400,5400,0
20241209,123000,470118170,5400,5400,5400,5400,99
20241209,122900,469583570,5400,5400,5400,5400,0
20241209,122800,469583570,5400,5400,5400,5400,0
20241209,122700,469583570,5400,5400,5400,5400,353
20241209,122600,467677370,5400,5400,5400,5400,0
20241209,122500,467677370,5400,5400,5400,5400,100
20241209,122400,467137370,5400,5400,5400,5400,0
20241209,122300,467137370,5400,5400,5400,5400,1
20241209,122200,467131970,5410,5410,5410,5410,0
20241209,122100,467131970,5410,5410,5410,5410,0
20241209,122000,467131970,5410,5410,5410,5410,0
20241209,121900,467131970,5410,5410,5410,5410,0
20241209,121800,467131970,5410,5410,5420,5410,321
20241209,121700,465395350,5410,5410,5410,5410,0
20241209,121600,465395350,5410,5410,5410,5410,5
20241209,121500,465368300,5410,5410,5410,5410,1
20241209,121400,465362890,5410,5410,5410,5410,0
20241209,121300,465362890,5410,5410,5410,5410,0
20241209,121200,465362890,5410,5410,5410,5410,5
20241209,121100,465335840,5410,5410,5410,5410,0
20241209,121000,465335840,5410,5410,5410,5410,0
20241209,120900,465335840,5410,5410,5410,5410,0
20241209,120800,465335840,5410,5410,5410,5410,535
20241209,120700,462441490,5410,5410,5410,5410,0
20241209,120600,462441490,5410,5410,5410,5410,50
20241209,120500,462170990,5400,5410,5410,5400,499
20241209,120400,459473410,5390,5390,5400,5390,193
20241209,120300,458432720,5390,5390,5390,5390,0
20241209,120200,458432720,5390,5390,5390,5390,512
20241209,120100,455673040,5390,5390,5390,5390,500
20241209,120000,452978040,5390,5390,5390,5390,0
20241209,115900,452978040,5390,5400,5400,5390,120
20241209,115800,452331140,5400,5400,5400,5400,0
20241209,115700,452331140,5400,5400,5400,5390,252
20241209,115600,450970570,5400,5400,5400,5400,2
20241209,115500,450959770,5390,5400,5400,5390,1805
20241209,115400,441220430,5400,5400,5400,5400,2001
20241209,115300,430415030,5400,5410,5410,5400,784
20241209,115200,426180590,5410,5410,5410,5410,1
20241209,115100,426175180,5420,5420,5420,5420,1
20241209,115000,426169760,5420,5420,5420,5420,89
20241209,114900,425687380,5400,5400,5400,5400,0
20241209,114800,425687380,5400,5400,5400,5400,0
20241209,114700,425687380,5400,5400,5400,5400,0
20241209,114600,425687380,5400,5400,5400,5400,0
20241209,114500,425687380,5400,5400,5400,5400,0
20241209,114400,425687380,5400,5430,5430,5400,3741
20241209,114300,405459150,5450,5450,5450,5450,0
20241209,114200,405459150,5450,5450,5450,5450,0
20241209,114100,405459150,5450,5450,5450,5450,0
20241209,114000,405459150,5450,5430,5450,5430,50
20241209,113900,405187330,5430,5430,5430,5430,11
20241209,113800,405127600,5430,5430,5430,5430,437
20241209,113700,402754690,5430,5430,5430,5430,0
20241209,113600,402754690,5430,5430,5430,5430,6
20241209,113500,402722110,5430,5430,5430,5430,21
20241209,113400,402608080,5450,5450,5450,5450,0
20241209,113300,402608080,5450,5450,5450,5450,0
20241209,113200,402608080,5450,5450,5450,5450,0
20241209,113100,402608080,5450,5440,5450,5430,10
20241209,113000,402553690,5440,5440,5440,5440,0
20241209,112900,402553690,5440,5440,5440,5440,0
20241209,112800,402553690,5440,5440,5440,5440,1
20241209,112700,402548250,5430,5440,5450,5430,22
20241209,112600,402428380,5450,5440,5450,5430,163
20241209,112500,401542040,5440,5440,5440,5440,0
20241209,112400,401542040,5440,5440,5440,5440,409
20241209,112300,399317080,5450,5450,5450,5450,100
20241209,112200,398772080,5440,5440,5440,5440,0
20241209,112100,398772080,5440,5440,5440,5440,0
20241209,112000,398772080,5440,5440,5440,5440,0
20241209,111900,398772080,5440,5440,5450,5440,140
20241209,111800,398010470,5440,5440,5440,5440,5
20241209,111700,397983270,5440,5440,5440,5440,50
20241209,111600,397711270,5440,5440,5440,5440,300
20241209,111500,396079270,5440,5440,5440,5440,207
20241209,111400,394953190,5440,5440,5440,5440,200
20241209,111300,393865190,5440,5440,5440,5440,289
20241209,111200,392293030,5440,5440,5450,5440,175
20241209,111100,391340560,5440,5440,5440,5440,300
20241209,111000,389708560,5440,5440,5440,5440,0
20241209,110900,389708560,5440,5440,5440,5440,0
20241209,110800,389708560,5440,5440,5440,5440,200
20241209,110700,388620560,5440,5440,5440,5440,50
20241209,110600,388348560,5440,5430,5440,5430,523
20241209,110500,385508440,5430,5430,5430,5430,40
20241209,110400,385291240,5430,5430,5430,5430,0
20241209,110300,385291240,5430,5430,5430,5430,0
20241209,110200,385291240,5430,5450,5450,5430,16
20241209,110100,385204340,5450,5440,5450,5440,2
20241209,110000,385193450,5450,5450,5450,5450,0
20241209,105900,385193450,5450,5450,5450,5450,0
20241209,105800,385193450,5450,5450,5450,5440,6
20241209,105700,385160760,5450,5440,5450,5440,52
20241209,105600,384877400,5430,5430,5430,5430,779
20241209,105500,380647430,5430,5440,5440,5430,74
20241209,105400,380245470,5450,5450,5450,5450,0
20241209,105300,380245470,5450,5450,5450,5450,273
20241209,105200,378757620,5450,5450,5450,5450,993
20241209,105100,373345770,5450,5450,5450,5450,1107
20241209,105000,367312620,5450,5450,5450,5450,0
20241209,104900,367312620,5450,5450,5450,5450,0
20241209,104800,367312620,5450,5450,5450,5450,0
20241209,104700,367312620,5450,5450,5450,5450,0
20241209,104600,367312620,5450,5450,5450,5450,76
20241209,104500,366898420,5450,5460,5460,5450,105
20241209,104400,366326120,5450,5460,5460,5450,83
20241209,104300,365872980,5470,5470,5470,5470,100
20241209,104200,365325980,5470,5470,5470,5470,0
20241209,104100,365325980,5470,5470,5470,5470,0
20241209,104000,365325980,5470,5470,5470,5470,0
20241209,103900,365325980,5470,5460,5470,5460,162
20241209,103800,364441450,5460,5460,5460,5460,0
20241209,103700,364441450,5460,5460,5460,5460,0
20241209,103600,364441450,5460,5460,5460,5460,0
20241209,103500,364441450,5460,5460,5460,5460,0
20241209,103400,364441450,5460,5450,5460,5430,151
20241209,103300,363618350,5460,5450,5460,5450,101
20241209,103200,363066900,5460,5450,5460,5430,1768
20241209,103100,353455370,5450,5450,5450,5450,0
20241209,103000,353455370,5450,5450,5450,5450,350
20241209,102900,351547870,5450,5450,5450,5450,838
20241209,102800,346980770,5460,5460,5460,5460,103
20241209,102700,346418390,5470,5470,5470,5470,2
20241209,102600,346407450,5470,5470,5470,5470,1
20241209,102500,346401980,5470,5470,5470,5470,0
20241209,102400,346401980,5470,5460,5470,5460,424
20241209,102300,344086660,5450,5460,5460,5450,55
20241209,102200,343786400,5460,5460,5460,5460,20
20241209,102100,343677200,5450,5450,5450,5450,0
20241209,102000,343677200,5450,5450,5450,5450,328
20241209,101900,341889600,5450,5450,5460,5450,713
20241209,101800,338003550,5450,5460,5460,5450,121
20241209,101700,337343890,5460,5460,5460,5460,103
20241209,101600,336781510,5450,5450,5450,5450,0
20241209,101500,336781510,5450,5450,5450,5450,0
20241209,101400,336781510,5450,5450,5450,5450,35
20241209,101300,336590760,5460,5460,5460,5460,27
20241209,101200,336443340,5450,5460,5470,5450,61
20241209,101100,336110410,5460,5460,5460,5460,0
20241209,101000,336110410,5460,5450,5460,5450,55
20241209,100900,335810610,5470,5450,5470,5450,54
20241209,100800,335515290,5450,5450,5450,5450,19
20241209,100700,335411740,5470,5470,5470,5470,0
20241209,100600,335411740,5470,5470,5470,5470,0
20241209,100500,335411740,5470,5470,5470,5470,0
20241209,100400,335411740,5470,5460,5470,5450,6
20241209,100300,335378970,5470,5450,5470,5440,5
20241209,100200,335351690,5440,5440,5440,5440,13
20241209,100100,335280970,5450,5450,5450,5450,0
20241209,100000,335280970,5450,5450,5450,5450,278
20241209,095900,333765870,5450,5450,5450,5450,0
20241209,095800,333765870,5450,5440,5450,5440,307
20241209,095700,332095780,5440,5430,5440,5430,9
20241209,095600,332046880,5430,5430,5430,5430,0
20241209,095500,332046880,5430,5420,5440,5410,399
20241209,095400,329884390,5420,5420,5420,5410,7244
20241209,095300,290691100,5430,5430,5430,5430,3430
20241209,095200,272066200,5440,5440,5440,5440,0
20241209,095100,272066200,5440,5450,5450,5430,307
20241209,095000,270397070,5450,5450,5450,5450,1
20241209,094900,270391620,5460,5450,5460,5450,211
20241209,094800,269241660,5450,5450,5450,5450,115
20241209,094700,268614910,5440,5450,5460,5440,202
20241209,094600,267516000,5440,5440,5440,5440,70
20241209,094500,267135200,5420,5420,5420,5420,2694
20241209,094400,252533720,5420,5450,5450,5420,300
20241209,094300,250903160,5470,5470,5470,5470,0
20241209,094200,250903160,5470,5480,5480,5450,48
20241209,094100,250641480,5450,5440,5480,5430,372
20241209,094000,248614930,5430,5430,5430,5420,1011
20241209,093900,243133420,5440,5430,5440,5430,388
20241209,093800,241025810,5420,5430,5430,5420,1000
20241209,093700,235602350,5430,5430,5430,5430,50
20241209,093600,235330850,5430,5450,5450,5430,320
20241209,093500,233593230,5460,5460,5460,5460,112
20241209,093400,232981710,5460,5460,5460,5460,110
20241209,093300,232381110,5460,5460,5460,5460,0
20241209,093200,232381110,5460,5430,5460,5430,204
20241209,093100,231270810,5440,5430,5460,5430,3009
20241209,093000,214918530,5430,5400,5430,5400,5317
20241209,092900,186159200,5400,5410,5410,5400,463
20241209,092800,183656660,5410,5410,5410,5410,360
20241209,092700,181709060,5410,5410,5410,5410,597
20241209,092600,178479290,5410,5430,5430,5410,627
20241209,092500,175081940,5430,5440,5440,5420,396
20241209,092400,172933120,5450,5470,5470,5450,7706
20241209,092300,130883110,5470,5470,5490,5470,706
20241209,092200,127019270,5470,5470,5470,5470,215
20241209,092100,125843220,5480,5480,5480,5480,13
20241209,092000,125771980,5490,5490,5490,5490,4
20241209,091900,125750020,5490,5490,5490,5480,26
20241209,091800,125607390,5490,5510,5510,5470,329
20241209,091700,123801990,5520,5510,5520,5510,200
20241209,091600,122698530,5510,5510,5510,5510,100
20241209,091500,122147530,5510,5510,5520,5500,172
20241209,091400,121199860,5510,5520,5530,5510,355
20241209,091300,119243250,5530,5540,5540,5530,318
20241209,091200,117484610,5530,5500,5530,5500,723
20241209,091100,113486470,5490,5490,5510,5490,1902
20241209,091000,103028610,5490,5510,5510,5480,1543
20241209,090900,94551820,5540,5540,5540,5540,5
20241209,090800,94524120,5540,5490,5540,5490,4311
20241209,090700,70791290,5500,5500,5500,5500,181
20241209,090600,69795790,5500,5500,5500,5490,2962
20241209,090500,53504890,5500,5500,5500,5460,966
20241209,090400,48200820,5540,5590,5590,5510,3660
20241209,090300,27896510,5600,5620,5620,5600,58
20241209,090200,27571530,5630,5630,5630,5630,2
20241209,090100,27560270,5640,5670,5670,5640,1155
20241209,090000,21012340,5670,5670,5680,5670,3705
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 191200 760224490 5300 5300 5300 5300 9093
3 20241209 191100 760224490 5300 5300 5300 5300 0
4 20241209 191000 760224490 5300 5300 5300 5300 0
5 20241209 190900 760224490 5300 5300 5300 5300 0
6 20241209 190800 760224490 5300 5300 5300 5300 0
7 20241209 190700 760224490 5300 5300 5300 5300 0
8 20241209 190600 760224490 5300 5300 5300 5300 0
9 20241209 190500 760224490 5300 5300 5300 5300 0
10 20241209 190400 760224490 5300 5300 5300 5300 0
11 20241209 190300 760224490 5300 5300 5300 5300 0
12 20241209 190200 760224490 5300 5300 5300 5300 0
13 20241209 190100 760224490 5300 5300 5300 5300 0
14 20241209 190000 760224490 5300 5300 5300 5300 0
15 20241209 185900 760224490 5300 5300 5300 5300 0
16 20241209 185800 760224490 5300 5300 5300 5300 0
17 20241209 185700 760224490 5300 5300 5300 5300 0
18 20241209 185600 760224490 5300 5300 5300 5300 0
19 20241209 185500 760224490 5300 5300 5300 5300 0
20 20241209 185400 760224490 5300 5300 5300 5300 0
21 20241209 185300 760224490 5300 5300 5300 5300 0
22 20241209 185200 760224490 5300 5300 5300 5300 0
23 20241209 185100 760224490 5300 5300 5300 5300 0
24 20241209 185000 760224490 5300 5300 5300 5300 0
25 20241209 184900 760224490 5300 5300 5300 5300 0
26 20241209 184800 760224490 5300 5300 5300 5300 0
27 20241209 184700 760224490 5300 5300 5300 5300 0
28 20241209 184600 760224490 5300 5300 5300 5300 0
29 20241209 184500 760224490 5300 5300 5300 5300 0
30 20241209 184400 760224490 5300 5300 5300 5300 0
31 20241209 184300 760224490 5300 5300 5300 5300 0
32 20241209 184200 760224490 5300 5300 5300 5300 9093
33 20241209 184100 760224490 5300 5300 5300 5300 0
34 20241209 184000 760224490 5300 5300 5300 5300 0
35 20241209 183900 760224490 5300 5300 5300 5300 0
36 20241209 183800 760224490 5300 5300 5300 5300 0
37 20241209 183700 760224490 5300 5300 5300 5300 0
38 20241209 183600 760224490 5300 5300 5300 5300 0
39 20241209 183500 760224490 5300 5300 5300 5300 0
40 20241209 183400 760224490 5300 5300 5300 5300 0
41 20241209 183300 760224490 5300 5300 5300 5300 0
42 20241209 183200 760224490 5300 5300 5300 5300 0
43 20241209 183100 760224490 5300 5300 5300 5300 0
44 20241209 183000 760224490 5300 5300 5300 5300 0
45 20241209 182900 760224490 5300 5300 5300 5300 0
46 20241209 182800 760224490 5300 5300 5300 5300 0
47 20241209 182700 760224490 5300 5300 5300 5300 0
48 20241209 182600 760224490 5300 5300 5300 5300 0
49 20241209 182500 760224490 5300 5300 5300 5300 0
50 20241209 182400 760224490 5300 5300 5300 5300 0
51 20241209 182300 760224490 5300 5300 5300 5300 0
52 20241209 182200 760224490 5300 5300 5300 5300 0
53 20241209 182100 760224490 5300 5300 5300 5300 0
54 20241209 182000 760224490 5300 5300 5300 5300 0
55 20241209 181900 760224490 5300 5300 5300 5300 0
56 20241209 181800 760224490 5300 5300 5300 5300 0
57 20241209 181700 760224490 5300 5300 5300 5300 0
58 20241209 181600 760224490 5300 5300 5300 5300 0
59 20241209 181500 760224490 5300 5300 5300 5300 0
60 20241209 181400 760224490 5300 5300 5300 5300 0
61 20241209 181300 760224490 5300 5300 5300 5300 0
62 20241209 181200 760224490 5300 5300 5300 5300 9093
63 20241209 181100 760224490 5300 5300 5300 5300 0
64 20241209 181000 760224490 5300 5300 5300 5300 0
65 20241209 180900 760224490 5300 5300 5300 5300 0
66 20241209 180800 760224490 5300 5300 5300 5300 0
67 20241209 180700 760224490 5300 5300 5300 5300 0
68 20241209 180600 760224490 5300 5300 5300 5300 0
69 20241209 180500 760224490 5300 5300 5300 5300 0
70 20241209 180400 760224490 5300 5300 5300 5300 0
71 20241209 180300 760224490 5300 5300 5300 5300 0
72 20241209 180200 760224490 5300 5300 5300 5300 0
73 20241209 180100 760224490 5300 5300 5300 5300 0
74 20241209 180000 760224490 5300 5300 5300 5300 0
75 20241209 175900 760224490 5300 5300 5300 5300 0
76 20241209 175800 760224490 5300 5300 5300 5300 0
77 20241209 175700 760224490 5300 5300 5300 5300 0
78 20241209 175600 760224490 5300 5300 5300 5300 0
79 20241209 175500 760224490 5300 5300 5300 5300 0
80 20241209 175400 760224490 5300 5300 5300 5300 0
81 20241209 175300 760224490 5300 5300 5300 5300 0
82 20241209 175200 760224490 5300 5300 5300 5300 0
83 20241209 175100 760224490 5300 5300 5300 5300 0
84 20241209 175000 760224490 5300 5300 5300 5300 0
85 20241209 174900 760224490 5300 5300 5300 5300 0
86 20241209 174800 760224490 5300 5300 5300 5300 0
87 20241209 174700 760224490 5300 5300 5300 5300 0
88 20241209 174600 760224490 5300 5300 5300 5300 0
89 20241209 174500 760224490 5300 5300 5300 5300 0
90 20241209 174400 760224490 5300 5300 5300 5300 0
91 20241209 174300 760224490 5300 5300 5300 5300 0
92 20241209 174200 760224490 5300 5300 5300 5300 9093
93 20241209 174100 760224490 5300 5300 5300 5300 0
94 20241209 174000 760224490 5300 5300 5300 5300 0
95 20241209 173900 760224490 5300 5300 5300 5300 0
96 20241209 173800 760224490 5300 5300 5300 5300 0
97 20241209 173700 760224490 5300 5300 5300 5300 0
98 20241209 173600 760224490 5300 5300 5300 5300 0
99 20241209 173500 760224490 5300 5300 5300 5300 0
100 20241209 173400 760224490 5300 5300 5300 5300 0
101 20241209 173300 760224490 5300 5300 5300 5300 0
102 20241209 173200 760224490 5300 5300 5300 5300 0
103 20241209 173100 760224490 5300 5300 5300 5300 0
104 20241209 173000 760224490 5300 5300 5300 5300 0
105 20241209 172900 760224490 5300 5300 5300 5300 0
106 20241209 172800 760224490 5300 5300 5300 5300 0
107 20241209 172700 760224490 5300 5300 5300 5300 0
108 20241209 172600 760224490 5300 5300 5300 5300 0
109 20241209 172500 760224490 5300 5300 5300 5300 0
110 20241209 172400 760224490 5300 5300 5300 5300 0
111 20241209 172300 760224490 5300 5300 5300 5300 0
112 20241209 172200 760224490 5300 5300 5300 5300 0
113 20241209 172100 760224490 5300 5300 5300 5300 0
114 20241209 172000 760224490 5300 5300 5300 5300 0
115 20241209 171900 760224490 5300 5300 5300 5300 0
116 20241209 171800 760224490 5300 5300 5300 5300 0
117 20241209 171700 760224490 5300 5300 5300 5300 0
118 20241209 171600 760224490 5300 5300 5300 5300 0
119 20241209 171500 760224490 5300 5300 5300 5300 0
120 20241209 171400 760224490 5300 5300 5300 5300 0
121 20241209 171300 760224490 5300 5300 5300 5300 0
122 20241209 171200 760224490 5300 5300 5300 5300 9093
123 20241209 171100 760224490 5300 5300 5300 5300 0
124 20241209 171000 760224490 5300 5300 5300 5300 0
125 20241209 170900 760224490 5300 5300 5300 5300 0
126 20241209 170800 760224490 5300 5300 5300 5300 0
127 20241209 170700 760224490 5300 5300 5300 5300 0
128 20241209 170600 760224490 5300 5300 5300 5300 0
129 20241209 170500 760224490 5300 5300 5300 5300 0
130 20241209 170400 760224490 5300 5300 5300 5300 0
131 20241209 170300 760224490 5300 5300 5300 5300 0
132 20241209 170200 760224490 5300 5300 5300 5300 0
133 20241209 170100 760224490 5300 5300 5300 5300 0
134 20241209 170000 760224490 5300 5300 5300 5300 0
135 20241209 165900 760224490 5300 5300 5300 5300 0
136 20241209 165800 760224490 5300 5300 5300 5300 0
137 20241209 165700 760224490 5300 5300 5300 5300 0
138 20241209 165600 760224490 5300 5300 5300 5300 0
139 20241209 165500 760224490 5300 5300 5300 5300 0
140 20241209 165400 760224490 5300 5300 5300 5300 0
141 20241209 165300 760224490 5300 5300 5300 5300 0
142 20241209 165200 760224490 5300 5300 5300 5300 0
143 20241209 165100 760224490 5300 5300 5300 5300 0
144 20241209 165000 760224490 5300 5300 5300 5300 0
145 20241209 164900 760224490 5300 5300 5300 5300 0
146 20241209 164800 760224490 5300 5300 5300 5300 0
147 20241209 164700 760224490 5300 5300 5300 5300 0
148 20241209 164600 760224490 5300 5300 5300 5300 0
149 20241209 164500 760224490 5300 5300 5300 5300 0
150 20241209 164400 760224490 5300 5300 5300 5300 0
151 20241209 164300 760224490 5300 5300 5300 5300 0
152 20241209 164200 760224490 5300 5300 5300 5300 9093
153 20241209 164100 760224490 5300 5300 5300 5300 0
154 20241209 164000 760224490 5300 5300 5300 5300 0
155 20241209 163900 760224490 5300 5300 5300 5300 0
156 20241209 163800 760224490 5300 5300 5300 5300 0
157 20241209 163700 760224490 5300 5300 5300 5300 0
158 20241209 163600 760224490 5300 5300 5300 5300 0
159 20241209 163500 760224490 5300 5300 5300 5300 0
160 20241209 163400 760224490 5300 5300 5300 5300 0
161 20241209 163300 760224490 5300 5300 5300 5300 0
162 20241209 163200 760224490 5300 5300 5300 5300 0
163 20241209 163100 760224490 5300 5300 5300 5300 0
164 20241209 163000 760224490 5300 5300 5300 5300 0
165 20241209 162900 760224490 5300 5300 5300 5300 0
166 20241209 162800 760224490 5300 5300 5300 5300 0
167 20241209 162700 760224490 5300 5300 5300 5300 0
168 20241209 162600 760224490 5300 5300 5300 5300 0
169 20241209 162500 760224490 5300 5300 5300 5300 0
170 20241209 162400 760224490 5300 5300 5300 5300 0
171 20241209 162300 760224490 5300 5300 5300 5300 0
172 20241209 162200 760224490 5300 5300 5300 5300 0
173 20241209 162100 760224490 5300 5300 5300 5300 0
174 20241209 162000 760224490 5300 5300 5300 5300 0
175 20241209 161900 760224490 5300 5300 5300 5300 0
176 20241209 161800 760224490 5300 5300 5300 5300 0
177 20241209 161700 760224490 5300 5300 5300 5300 0
178 20241209 161600 760224490 5300 5300 5300 5300 0
179 20241209 161500 760224490 5300 5300 5300 5300 0
180 20241209 161400 760224490 5300 5300 5300 5300 0
181 20241209 161300 760224490 5300 5300 5300 5300 0
182 20241209 161200 760224490 5300 5300 5300 5300 9093
183 20241209 161100 760224490 5300 5300 5300 5300 0
184 20241209 161000 760224490 5300 5300 5300 5300 0
185 20241209 160900 760224490 5300 5300 5300 5300 0
186 20241209 160800 760224490 5300 5300 5300 5300 0
187 20241209 160700 760224490 5300 5300 5300 5300 0
188 20241209 160600 760224490 5300 5300 5300 5300 0
189 20241209 160500 760224490 5300 5300 5300 5300 0
190 20241209 160400 760224490 5300 5300 5300 5300 0
191 20241209 160300 760224490 5300 5300 5300 5300 0
192 20241209 160200 760224490 5300 5300 5300 5300 0
193 20241209 160100 760224490 5300 5300 5300 5300 0
194 20241209 160000 760224490 5300 5300 5300 5300 0
195 20241209 155900 760224490 5300 5300 5300 5300 0
196 20241209 155800 760224490 5300 5300 5300 5300 0
197 20241209 155700 760224490 5300 5300 5300 5300 0
198 20241209 155600 760224490 5300 5300 5300 5300 0
199 20241209 155500 760224490 5300 5300 5300 5300 0
200 20241209 155400 760224490 5300 5300 5300 5300 0
201 20241209 155300 760224490 5300 5300 5300 5300 0
202 20241209 155200 760224490 5300 5300 5300 5300 0
203 20241209 155100 760224490 5300 5300 5300 5300 0
204 20241209 155000 760224490 5300 5300 5300 5300 0
205 20241209 154900 760224490 5300 5300 5300 5300 0
206 20241209 154800 760224490 5300 5300 5300 5300 0
207 20241209 154700 760224490 5300 5300 5300 5300 0
208 20241209 154600 760224490 5300 5300 5300 5300 0
209 20241209 154500 760224490 5300 5300 5300 5300 0
210 20241209 154400 760224490 5300 5300 5300 5300 0
211 20241209 154300 760224490 5300 5300 5300 5300 0
212 20241209 154200 760224490 5300 5300 5300 5300 9093
213 20241209 154100 760224490 5300 5300 5300 5300 0
214 20241209 154000 760224490 5300 5300 5300 5300 0
215 20241209 153900 760224490 5300 5300 5300 5300 0
216 20241209 153800 760224490 5300 5300 5300 5300 0
217 20241209 153700 760224490 5300 5300 5300 5300 0
218 20241209 153600 760224490 5300 5300 5300 5300 0
219 20241209 153500 760224490 5300 5300 5300 5300 0
220 20241209 153400 760224490 5300 5300 5300 5300 0
221 20241209 153300 760224490 5300 5300 5300 5300 0
222 20241209 153200 760224490 5300 5300 5300 5300 0
223 20241209 153100 760224490 5300 5300 5300 5300 0
224 20241209 153000 760224490 5300 5300 5300 5300 9093
225 20241209 152900 712031590 5360 5360 5360 5360 0
226 20241209 152800 712031590 5360 5360 5360 5360 0
227 20241209 152700 712031590 5360 5360 5360 5360 0
228 20241209 152600 712031590 5360 5360 5360 5360 0
229 20241209 152500 712031590 5360 5360 5360 5360 0
230 20241209 152400 712031590 5360 5360 5360 5360 0
231 20241209 152300 712031590 5360 5360 5360 5360 0
232 20241209 152200 712031590 5360 5360 5360 5360 0
233 20241209 152100 712031590 5360 5360 5360 5360 0
234 20241209 152000 712031590 5360 5360 5360 5360 0
235 20241209 151900 712031590 5360 5360 5360 5360 531
236 20241209 151800 709185430 5360 5360 5360 5360 500
237 20241209 151700 706505430 5360 5360 5360 5360 857
238 20241209 151600 701911910 5360 5360 5360 5360 0
239 20241209 151500 701911910 5360 5360 5360 5360 30
240 20241209 151400 701751110 5360 5360 5360 5360 40
241 20241209 151300 701536710 5360 5360 5360 5360 1
242 20241209 151200 701531350 5360 5360 5360 5350 1558
243 20241209 151100 693187390 5350 5350 5350 5350 0
244 20241209 151000 693187390 5350 5360 5360 5350 70
245 20241209 150900 692812390 5350 5360 5360 5350 165
246 20241209 150800 691928340 5360 5360 5360 5360 430
247 20241209 150700 689623540 5360 5350 5360 5350 12
248 20241209 150600 689559240 5360 5350 5360 5350 2
249 20241209 150500 689548530 5360 5360 5360 5360 290
250 20241209 150400 687994130 5350 5350 5350 5350 0
251 20241209 150300 687994130 5350 5370 5370 5350 70
252 20241209 150200 687618530 5360 5360 5360 5360 0
253 20241209 150100 687618530 5360 5360 5360 5360 161
254 20241209 150000 686755570 5360 5360 5360 5360 381
255 20241209 145900 684713410 5360 5360 5360 5360 0
256 20241209 145800 684713410 5360 5360 5360 5360 375
257 20241209 145700 682703410 5370 5370 5370 5370 0
258 20241209 145600 682703410 5370 5370 5370 5370 1
259 20241209 145500 682698040 5370 5370 5370 5370 5
260 20241209 145400 682671190 5360 5360 5360 5360 513
261 20241209 145300 679921510 5360 5360 5360 5360 0
262 20241209 145200 679921510 5360 5360 5360 5360 200
263 20241209 145100 678849510 5370 5370 5370 5370 101
264 20241209 145000 678307140 5360 5360 5360 5360 261
265 20241209 144900 676908180 5360 5360 5360 5360 5
266 20241209 144800 676881380 5360 5360 5360 5360 0
267 20241209 144700 676881380 5360 5360 5360 5360 0
268 20241209 144600 676881380 5360 5360 5360 5360 892
269 20241209 144500 672100260 5360 5360 5360 5360 134
270 20241209 144400 671382020 5360 5360 5360 5360 0
271 20241209 144300 671382020 5360 5360 5360 5360 10
272 20241209 144200 671328420 5370 5370 5370 5370 2466
273 20241209 144100 658086000 5370 5370 5370 5370 10
274 20241209 144000 658032300 5370 5370 5370 5370 35
275 20241209 143900 657844350 5370 5370 5370 5370 0
276 20241209 143800 657844350 5370 5370 5370 5370 174
277 20241209 143700 656909970 5370 5370 5370 5370 200
278 20241209 143600 655835970 5370 5370 5370 5370 0
279 20241209 143500 655835970 5370 5370 5370 5370 0
280 20241209 143400 655835970 5370 5370 5370 5370 150
281 20241209 143300 655030470 5370 5370 5370 5370 307
282 20241209 143200 653381880 5370 5370 5370 5370 390
283 20241209 143100 651287580 5370 5380 5380 5370 228
284 20241209 143000 650063200 5380 5380 5380 5380 100
285 20241209 142900 649525200 5380 5380 5380 5380 300
286 20241209 142800 647911200 5370 5370 5370 5370 0
287 20241209 142700 647911200 5370 5370 5370 5370 27
288 20241209 142600 647766210 5370 5370 5380 5370 432
289 20241209 142500 645446250 5380 5380 5380 5380 0
290 20241209 142400 645446250 5380 5380 5380 5380 1000
291 20241209 142300 640066250 5380 5380 5380 5380 0
292 20241209 142200 640066250 5380 5380 5380 5380 0
293 20241209 142100 640066250 5380 5390 5390 5380 90
294 20241209 142000 639582020 5390 5390 5390 5390 0
295 20241209 141900 639582020 5390 5390 5390 5390 3
296 20241209 141800 639565850 5390 5390 5390 5390 10
297 20241209 141700 639511950 5370 5370 5370 5370 0
298 20241209 141600 639511950 5370 5370 5370 5370 0
299 20241209 141500 639511950 5370 5370 5370 5370 200
300 20241209 141400 638437950 5370 5370 5370 5370 215
301 20241209 141300 637283400 5370 5390 5390 5370 685
302 20241209 141200 633597350 5370 5370 5370 5370 284
303 20241209 141100 632072270 5370 5370 5370 5370 60
304 20241209 141000 631750070 5380 5380 5380 5380 5
305 20241209 140900 631723170 5380 5380 5380 5380 310
306 20241209 140800 630055370 5380 5380 5380 5380 351
307 20241209 140700 628166990 5380 5380 5380 5380 100
308 20241209 140600 627628990 5380 5380 5380 5380 0
309 20241209 140500 627628990 5380 5380 5380 5380 0
310 20241209 140400 627628990 5380 5380 5380 5380 0
311 20241209 140300 627628990 5380 5380 5380 5380 0
312 20241209 140200 627628990 5380 5380 5380 5380 0
313 20241209 140100 627628990 5380 5380 5380 5380 183
314 20241209 140000 626644450 5390 5390 5390 5390 1
315 20241209 135900 626639060 5390 5390 5390 5390 0
316 20241209 135800 626639060 5390 5390 5390 5390 93
317 20241209 135700 626137790 5390 5390 5390 5390 0
318 20241209 135600 626137790 5390 5390 5390 5390 0
319 20241209 135500 626137790 5390 5390 5390 5390 0
320 20241209 135400 626137790 5390 5390 5390 5390 586
321 20241209 135300 622979250 5380 5380 5380 5380 2
322 20241209 135200 622968490 5370 5370 5370 5370 0
323 20241209 135100 622968490 5370 5370 5370 5370 1773
324 20241209 135000 613447480 5360 5360 5360 5360 0
325 20241209 134900 613447480 5360 5360 5360 5360 0
326 20241209 134800 613447480 5360 5370 5370 5360 127
327 20241209 134700 612765760 5370 5370 5370 5370 0
328 20241209 134600 612765760 5370 5360 5370 5360 102
329 20241209 134500 612218750 5370 5370 5370 5370 1485
330 20241209 134400 604244300 5370 5370 5370 5370 0
331 20241209 134300 604244300 5370 5370 5370 5360 575
332 20241209 134200 601159430 5370 5370 5370 5370 856
333 20241209 134100 596562710 5370 5390 5390 5370 26
334 20241209 134000 596422830 5390 5370 5390 5370 1384
335 20241209 133900 588983810 5370 5370 5380 5370 25
336 20241209 133800 588849540 5380 5380 5380 5380 0
337 20241209 133700 588849540 5380 5380 5380 5380 0
338 20241209 133600 588849540 5380 5380 5380 5380 0
339 20241209 133500 588849540 5380 5380 5380 5380 0
340 20241209 133400 588849540 5380 5370 5380 5370 2
341 20241209 133300 588838790 5370 5370 5370 5370 10
342 20241209 133200 588785090 5370 5370 5370 5370 0
343 20241209 133100 588785090 5370 5370 5370 5370 2
344 20241209 133000 588774350 5360 5370 5370 5360 577
345 20241209 132900 585676280 5370 5370 5370 5370 0
346 20241209 132800 585676280 5370 5370 5370 5370 0
347 20241209 132700 585676280 5370 5370 5370 5370 1
348 20241209 132600 585670910 5370 5370 5370 5370 0
349 20241209 132500 585670910 5370 5370 5370 5370 0
350 20241209 132400 585670910 5370 5370 5370 5370 0
351 20241209 132300 585670910 5370 5370 5370 5370 67
352 20241209 132200 585311120 5390 5370 5390 5370 687
353 20241209 132100 581611220 5380 5400 5400 5380 9602
354 20241209 132000 529859250 5390 5390 5390 5390 0
355 20241209 131900 529859250 5390 5390 5390 5390 0
356 20241209 131800 529859250 5390 5400 5400 5390 1300
357 20241209 131700 522850060 5400 5400 5400 5400 0
358 20241209 131600 522850060 5400 5400 5400 5400 1
359 20241209 131500 522844660 5400 5400 5400 5400 0
360 20241209 131400 522844660 5400 5400 5400 5400 0
361 20241209 131300 522844660 5400 5400 5400 5400 0
362 20241209 131200 522844660 5400 5400 5400 5400 0
363 20241209 131100 522844660 5400 5400 5400 5400 0
364 20241209 131000 522844660 5400 5410 5410 5400 26
365 20241209 130900 522704220 5410 5400 5410 5400 7
366 20241209 130800 522666400 5400 5400 5400 5400 0
367 20241209 130700 522666400 5400 5400 5400 5400 207
368 20241209 130600 521548600 5400 5400 5400 5400 0
369 20241209 130500 521548600 5400 5400 5400 5400 66
370 20241209 130400 521192200 5390 5400 5400 5390 132
371 20241209 130300 520480700 5390 5400 5400 5390 66
372 20241209 130200 520124950 5400 5400 5400 5400 30
373 20241209 130100 519962950 5400 5400 5400 5400 13
374 20241209 130000 519892750 5400 5400 5400 5400 100
375 20241209 125900 519352750 5400 5400 5400 5400 100
376 20241209 125800 518812750 5400 5390 5400 5390 359
377 20241209 125700 516876650 5390 5390 5390 5390 1
378 20241209 125600 516871260 5400 5400 5400 5400 0
379 20241209 125500 516871260 5400 5400 5400 5400 0
380 20241209 125400 516871260 5400 5400 5400 5400 0
381 20241209 125300 516871260 5400 5400 5400 5400 0
382 20241209 125200 516871260 5400 5400 5400 5400 0
383 20241209 125100 516871260 5400 5390 5400 5390 29
384 20241209 125000 516714700 5400 5400 5400 5400 2
385 20241209 124900 516703900 5390 5390 5390 5390 900
386 20241209 124800 511852900 5390 5390 5390 5390 50
387 20241209 124700 511583400 5390 5390 5390 5390 1
388 20241209 124600 511578010 5390 5390 5390 5390 155
389 20241209 124500 510742560 5400 5400 5400 5400 160
390 20241209 124400 509878560 5390 5390 5390 5390 0
391 20241209 124300 509878560 5390 5390 5390 5390 0
392 20241209 124200 509878560 5390 5390 5390 5390 7000
393 20241209 124100 472148560 5390 5390 5390 5390 1
394 20241209 124000 472143170 5400 5400 5400 5400 200
395 20241209 123900 471063170 5400 5400 5400 5400 0
396 20241209 123800 471063170 5400 5400 5400 5400 2
397 20241209 123700 471052370 5400 5400 5400 5400 0
398 20241209 123600 471052370 5400 5400 5400 5400 20
399 20241209 123500 470944370 5400 5400 5400 5400 0
400 20241209 123400 470944370 5400 5400 5400 5400 122
401 20241209 123300 470285570 5400 5400 5400 5400 0
402 20241209 123200 470285570 5400 5400 5400 5400 31
403 20241209 123100 470118170 5400 5400 5400 5400 0
404 20241209 123000 470118170 5400 5400 5400 5400 99
405 20241209 122900 469583570 5400 5400 5400 5400 0
406 20241209 122800 469583570 5400 5400 5400 5400 0
407 20241209 122700 469583570 5400 5400 5400 5400 353
408 20241209 122600 467677370 5400 5400 5400 5400 0
409 20241209 122500 467677370 5400 5400 5400 5400 100
410 20241209 122400 467137370 5400 5400 5400 5400 0
411 20241209 122300 467137370 5400 5400 5400 5400 1
412 20241209 122200 467131970 5410 5410 5410 5410 0
413 20241209 122100 467131970 5410 5410 5410 5410 0
414 20241209 122000 467131970 5410 5410 5410 5410 0
415 20241209 121900 467131970 5410 5410 5410 5410 0
416 20241209 121800 467131970 5410 5410 5420 5410 321
417 20241209 121700 465395350 5410 5410 5410 5410 0
418 20241209 121600 465395350 5410 5410 5410 5410 5
419 20241209 121500 465368300 5410 5410 5410 5410 1
420 20241209 121400 465362890 5410 5410 5410 5410 0
421 20241209 121300 465362890 5410 5410 5410 5410 0
422 20241209 121200 465362890 5410 5410 5410 5410 5
423 20241209 121100 465335840 5410 5410 5410 5410 0
424 20241209 121000 465335840 5410 5410 5410 5410 0
425 20241209 120900 465335840 5410 5410 5410 5410 0
426 20241209 120800 465335840 5410 5410 5410 5410 535
427 20241209 120700 462441490 5410 5410 5410 5410 0
428 20241209 120600 462441490 5410 5410 5410 5410 50
429 20241209 120500 462170990 5400 5410 5410 5400 499
430 20241209 120400 459473410 5390 5390 5400 5390 193
431 20241209 120300 458432720 5390 5390 5390 5390 0
432 20241209 120200 458432720 5390 5390 5390 5390 512
433 20241209 120100 455673040 5390 5390 5390 5390 500
434 20241209 120000 452978040 5390 5390 5390 5390 0
435 20241209 115900 452978040 5390 5400 5400 5390 120
436 20241209 115800 452331140 5400 5400 5400 5400 0
437 20241209 115700 452331140 5400 5400 5400 5390 252
438 20241209 115600 450970570 5400 5400 5400 5400 2
439 20241209 115500 450959770 5390 5400 5400 5390 1805
440 20241209 115400 441220430 5400 5400 5400 5400 2001
441 20241209 115300 430415030 5400 5410 5410 5400 784
442 20241209 115200 426180590 5410 5410 5410 5410 1
443 20241209 115100 426175180 5420 5420 5420 5420 1
444 20241209 115000 426169760 5420 5420 5420 5420 89
445 20241209 114900 425687380 5400 5400 5400 5400 0
446 20241209 114800 425687380 5400 5400 5400 5400 0
447 20241209 114700 425687380 5400 5400 5400 5400 0
448 20241209 114600 425687380 5400 5400 5400 5400 0
449 20241209 114500 425687380 5400 5400 5400 5400 0
450 20241209 114400 425687380 5400 5430 5430 5400 3741
451 20241209 114300 405459150 5450 5450 5450 5450 0
452 20241209 114200 405459150 5450 5450 5450 5450 0
453 20241209 114100 405459150 5450 5450 5450 5450 0
454 20241209 114000 405459150 5450 5430 5450 5430 50
455 20241209 113900 405187330 5430 5430 5430 5430 11
456 20241209 113800 405127600 5430 5430 5430 5430 437
457 20241209 113700 402754690 5430 5430 5430 5430 0
458 20241209 113600 402754690 5430 5430 5430 5430 6
459 20241209 113500 402722110 5430 5430 5430 5430 21
460 20241209 113400 402608080 5450 5450 5450 5450 0
461 20241209 113300 402608080 5450 5450 5450 5450 0
462 20241209 113200 402608080 5450 5450 5450 5450 0
463 20241209 113100 402608080 5450 5440 5450 5430 10
464 20241209 113000 402553690 5440 5440 5440 5440 0
465 20241209 112900 402553690 5440 5440 5440 5440 0
466 20241209 112800 402553690 5440 5440 5440 5440 1
467 20241209 112700 402548250 5430 5440 5450 5430 22
468 20241209 112600 402428380 5450 5440 5450 5430 163
469 20241209 112500 401542040 5440 5440 5440 5440 0
470 20241209 112400 401542040 5440 5440 5440 5440 409
471 20241209 112300 399317080 5450 5450 5450 5450 100
472 20241209 112200 398772080 5440 5440 5440 5440 0
473 20241209 112100 398772080 5440 5440 5440 5440 0
474 20241209 112000 398772080 5440 5440 5440 5440 0
475 20241209 111900 398772080 5440 5440 5450 5440 140
476 20241209 111800 398010470 5440 5440 5440 5440 5
477 20241209 111700 397983270 5440 5440 5440 5440 50
478 20241209 111600 397711270 5440 5440 5440 5440 300
479 20241209 111500 396079270 5440 5440 5440 5440 207
480 20241209 111400 394953190 5440 5440 5440 5440 200
481 20241209 111300 393865190 5440 5440 5440 5440 289
482 20241209 111200 392293030 5440 5440 5450 5440 175
483 20241209 111100 391340560 5440 5440 5440 5440 300
484 20241209 111000 389708560 5440 5440 5440 5440 0
485 20241209 110900 389708560 5440 5440 5440 5440 0
486 20241209 110800 389708560 5440 5440 5440 5440 200
487 20241209 110700 388620560 5440 5440 5440 5440 50
488 20241209 110600 388348560 5440 5430 5440 5430 523
489 20241209 110500 385508440 5430 5430 5430 5430 40
490 20241209 110400 385291240 5430 5430 5430 5430 0
491 20241209 110300 385291240 5430 5430 5430 5430 0
492 20241209 110200 385291240 5430 5450 5450 5430 16
493 20241209 110100 385204340 5450 5440 5450 5440 2
494 20241209 110000 385193450 5450 5450 5450 5450 0
495 20241209 105900 385193450 5450 5450 5450 5450 0
496 20241209 105800 385193450 5450 5450 5450 5440 6
497 20241209 105700 385160760 5450 5440 5450 5440 52
498 20241209 105600 384877400 5430 5430 5430 5430 779
499 20241209 105500 380647430 5430 5440 5440 5430 74
500 20241209 105400 380245470 5450 5450 5450 5450 0
501 20241209 105300 380245470 5450 5450 5450 5450 273
502 20241209 105200 378757620 5450 5450 5450 5450 993
503 20241209 105100 373345770 5450 5450 5450 5450 1107
504 20241209 105000 367312620 5450 5450 5450 5450 0
505 20241209 104900 367312620 5450 5450 5450 5450 0
506 20241209 104800 367312620 5450 5450 5450 5450 0
507 20241209 104700 367312620 5450 5450 5450 5450 0
508 20241209 104600 367312620 5450 5450 5450 5450 76
509 20241209 104500 366898420 5450 5460 5460 5450 105
510 20241209 104400 366326120 5450 5460 5460 5450 83
511 20241209 104300 365872980 5470 5470 5470 5470 100
512 20241209 104200 365325980 5470 5470 5470 5470 0
513 20241209 104100 365325980 5470 5470 5470 5470 0
514 20241209 104000 365325980 5470 5470 5470 5470 0
515 20241209 103900 365325980 5470 5460 5470 5460 162
516 20241209 103800 364441450 5460 5460 5460 5460 0
517 20241209 103700 364441450 5460 5460 5460 5460 0
518 20241209 103600 364441450 5460 5460 5460 5460 0
519 20241209 103500 364441450 5460 5460 5460 5460 0
520 20241209 103400 364441450 5460 5450 5460 5430 151
521 20241209 103300 363618350 5460 5450 5460 5450 101
522 20241209 103200 363066900 5460 5450 5460 5430 1768
523 20241209 103100 353455370 5450 5450 5450 5450 0
524 20241209 103000 353455370 5450 5450 5450 5450 350
525 20241209 102900 351547870 5450 5450 5450 5450 838
526 20241209 102800 346980770 5460 5460 5460 5460 103
527 20241209 102700 346418390 5470 5470 5470 5470 2
528 20241209 102600 346407450 5470 5470 5470 5470 1
529 20241209 102500 346401980 5470 5470 5470 5470 0
530 20241209 102400 346401980 5470 5460 5470 5460 424
531 20241209 102300 344086660 5450 5460 5460 5450 55
532 20241209 102200 343786400 5460 5460 5460 5460 20
533 20241209 102100 343677200 5450 5450 5450 5450 0
534 20241209 102000 343677200 5450 5450 5450 5450 328
535 20241209 101900 341889600 5450 5450 5460 5450 713
536 20241209 101800 338003550 5450 5460 5460 5450 121
537 20241209 101700 337343890 5460 5460 5460 5460 103
538 20241209 101600 336781510 5450 5450 5450 5450 0
539 20241209 101500 336781510 5450 5450 5450 5450 0
540 20241209 101400 336781510 5450 5450 5450 5450 35
541 20241209 101300 336590760 5460 5460 5460 5460 27
542 20241209 101200 336443340 5450 5460 5470 5450 61
543 20241209 101100 336110410 5460 5460 5460 5460 0
544 20241209 101000 336110410 5460 5450 5460 5450 55
545 20241209 100900 335810610 5470 5450 5470 5450 54
546 20241209 100800 335515290 5450 5450 5450 5450 19
547 20241209 100700 335411740 5470 5470 5470 5470 0
548 20241209 100600 335411740 5470 5470 5470 5470 0
549 20241209 100500 335411740 5470 5470 5470 5470 0
550 20241209 100400 335411740 5470 5460 5470 5450 6
551 20241209 100300 335378970 5470 5450 5470 5440 5
552 20241209 100200 335351690 5440 5440 5440 5440 13
553 20241209 100100 335280970 5450 5450 5450 5450 0
554 20241209 100000 335280970 5450 5450 5450 5450 278
555 20241209 095900 333765870 5450 5450 5450 5450 0
556 20241209 095800 333765870 5450 5440 5450 5440 307
557 20241209 095700 332095780 5440 5430 5440 5430 9
558 20241209 095600 332046880 5430 5430 5430 5430 0
559 20241209 095500 332046880 5430 5420 5440 5410 399
560 20241209 095400 329884390 5420 5420 5420 5410 7244
561 20241209 095300 290691100 5430 5430 5430 5430 3430
562 20241209 095200 272066200 5440 5440 5440 5440 0
563 20241209 095100 272066200 5440 5450 5450 5430 307
564 20241209 095000 270397070 5450 5450 5450 5450 1
565 20241209 094900 270391620 5460 5450 5460 5450 211
566 20241209 094800 269241660 5450 5450 5450 5450 115
567 20241209 094700 268614910 5440 5450 5460 5440 202
568 20241209 094600 267516000 5440 5440 5440 5440 70
569 20241209 094500 267135200 5420 5420 5420 5420 2694
570 20241209 094400 252533720 5420 5450 5450 5420 300
571 20241209 094300 250903160 5470 5470 5470 5470 0
572 20241209 094200 250903160 5470 5480 5480 5450 48
573 20241209 094100 250641480 5450 5440 5480 5430 372
574 20241209 094000 248614930 5430 5430 5430 5420 1011
575 20241209 093900 243133420 5440 5430 5440 5430 388
576 20241209 093800 241025810 5420 5430 5430 5420 1000
577 20241209 093700 235602350 5430 5430 5430 5430 50
578 20241209 093600 235330850 5430 5450 5450 5430 320
579 20241209 093500 233593230 5460 5460 5460 5460 112
580 20241209 093400 232981710 5460 5460 5460 5460 110
581 20241209 093300 232381110 5460 5460 5460 5460 0
582 20241209 093200 232381110 5460 5430 5460 5430 204
583 20241209 093100 231270810 5440 5430 5460 5430 3009
584 20241209 093000 214918530 5430 5400 5430 5400 5317
585 20241209 092900 186159200 5400 5410 5410 5400 463
586 20241209 092800 183656660 5410 5410 5410 5410 360
587 20241209 092700 181709060 5410 5410 5410 5410 597
588 20241209 092600 178479290 5410 5430 5430 5410 627
589 20241209 092500 175081940 5430 5440 5440 5420 396
590 20241209 092400 172933120 5450 5470 5470 5450 7706
591 20241209 092300 130883110 5470 5470 5490 5470 706
592 20241209 092200 127019270 5470 5470 5470 5470 215
593 20241209 092100 125843220 5480 5480 5480 5480 13
594 20241209 092000 125771980 5490 5490 5490 5490 4
595 20241209 091900 125750020 5490 5490 5490 5480 26
596 20241209 091800 125607390 5490 5510 5510 5470 329
597 20241209 091700 123801990 5520 5510 5520 5510 200
598 20241209 091600 122698530 5510 5510 5510 5510 100
599 20241209 091500 122147530 5510 5510 5520 5500 172
600 20241209 091400 121199860 5510 5520 5530 5510 355
601 20241209 091300 119243250 5530 5540 5540 5530 318
602 20241209 091200 117484610 5530 5500 5530 5500 723
603 20241209 091100 113486470 5490 5490 5510 5490 1902
604 20241209 091000 103028610 5490 5510 5510 5480 1543
605 20241209 090900 94551820 5540 5540 5540 5540 5
606 20241209 090800 94524120 5540 5490 5540 5490 4311
607 20241209 090700 70791290 5500 5500 5500 5500 181
608 20241209 090600 69795790 5500 5500 5500 5490 2962
609 20241209 090500 53504890 5500 5500 5500 5460 966
610 20241209 090400 48200820 5540 5590 5590 5510 3660
611 20241209 090300 27896510 5600 5620 5620 5600 58
612 20241209 090200 27571530 5630 5630 5630 5630 2
613 20241209 090100 27560270 5640 5670 5670 5640 1155
614 20241209 090000 21012340 5670 5670 5680 5670 3705