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

625
038010/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,625 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,192300,267817490,5590,5590,5590,5590,1015
20241209,192200,267817490,5590,5590,5590,5590,0
20241209,192100,267817490,5590,5590,5590,5590,0
20241209,192000,267817490,5590,5590,5590,5590,0
20241209,191900,267817490,5590,5590,5590,5590,0
20241209,191800,267817490,5590,5590,5590,5590,0
20241209,191700,267817490,5590,5590,5590,5590,0
20241209,191600,267817490,5590,5590,5590,5590,0
20241209,191500,267817490,5590,5590,5590,5590,0
20241209,191400,267817490,5590,5590,5590,5590,0
20241209,191300,267817490,5590,5590,5590,5590,0
20241209,191200,267817490,5590,5590,5590,5590,0
20241209,191100,267817490,5590,5590,5590,5590,0
20241209,191000,267817490,5590,5590,5590,5590,0
20241209,190900,267817490,5590,5590,5590,5590,0
20241209,190800,267817490,5590,5590,5590,5590,0
20241209,190700,267817490,5590,5590,5590,5590,0
20241209,190600,267817490,5590,5590,5590,5590,0
20241209,190500,267817490,5590,5590,5590,5590,0
20241209,190400,267817490,5590,5590,5590,5590,0
20241209,190300,267817490,5590,5590,5590,5590,0
20241209,190200,267817490,5590,5590,5590,5590,0
20241209,190100,267817490,5590,5590,5590,5590,0
20241209,190000,267817490,5590,5590,5590,5590,0
20241209,185900,267817490,5590,5590,5590,5590,0
20241209,185800,267817490,5590,5590,5590,5590,0
20241209,185700,267817490,5590,5590,5590,5590,0
20241209,185600,267817490,5590,5590,5590,5590,0
20241209,185500,267817490,5590,5590,5590,5590,0
20241209,185400,267817490,5590,5590,5590,5590,0
20241209,185300,267817490,5590,5590,5590,5590,1015
20241209,185200,267817490,5590,5590,5590,5590,0
20241209,185100,267817490,5590,5590,5590,5590,0
20241209,185000,267817490,5590,5590,5590,5590,0
20241209,184900,267817490,5590,5590,5590,5590,0
20241209,184800,267817490,5590,5590,5590,5590,0
20241209,184700,267817490,5590,5590,5590,5590,0
20241209,184600,267817490,5590,5590,5590,5590,0
20241209,184500,267817490,5590,5590,5590,5590,0
20241209,184400,267817490,5590,5590,5590,5590,0
20241209,184300,267817490,5590,5590,5590,5590,0
20241209,184200,267817490,5590,5590,5590,5590,0
20241209,184100,267817490,5590,5590,5590,5590,0
20241209,184000,267817490,5590,5590,5590,5590,0
20241209,183900,267817490,5590,5590,5590,5590,0
20241209,183800,267817490,5590,5590,5590,5590,0
20241209,183700,267817490,5590,5590,5590,5590,0
20241209,183600,267817490,5590,5590,5590,5590,0
20241209,183500,267817490,5590,5590,5590,5590,0
20241209,183400,267817490,5590,5590,5590,5590,0
20241209,183300,267817490,5590,5590,5590,5590,0
20241209,183200,267817490,5590,5590,5590,5590,0
20241209,183100,267817490,5590,5590,5590,5590,0
20241209,183000,267817490,5590,5590,5590,5590,0
20241209,182900,267817490,5590,5590,5590,5590,0
20241209,182800,267817490,5590,5590,5590,5590,0
20241209,182700,267817490,5590,5590,5590,5590,0
20241209,182600,267817490,5590,5590,5590,5590,0
20241209,182500,267817490,5590,5590,5590,5590,0
20241209,182400,267817490,5590,5590,5590,5590,0
20241209,182300,267817490,5590,5590,5590,5590,1015
20241209,182200,267817490,5590,5590,5590,5590,0
20241209,182100,267817490,5590,5590,5590,5590,0
20241209,182000,267817490,5590,5590,5590,5590,0
20241209,181900,267817490,5590,5590,5590,5590,0
20241209,181800,267817490,5590,5590,5590,5590,0
20241209,181700,267817490,5590,5590,5590,5590,0
20241209,181600,267817490,5590,5590,5590,5590,0
20241209,181500,267817490,5590,5590,5590,5590,0
20241209,181400,267817490,5590,5590,5590,5590,0
20241209,181300,267817490,5590,5590,5590,5590,0
20241209,181200,267817490,5590,5590,5590,5590,0
20241209,181100,267817490,5590,5590,5590,5590,0
20241209,181000,267817490,5590,5590,5590,5590,0
20241209,180900,267817490,5590,5590,5590,5590,0
20241209,180800,267817490,5590,5590,5590,5590,0
20241209,180700,267817490,5590,5590,5590,5590,0
20241209,180600,267817490,5590,5590,5590,5590,0
20241209,180500,267817490,5590,5590,5590,5590,0
20241209,180400,267817490,5590,5590,5590,5590,0
20241209,180300,267817490,5590,5590,5590,5590,0
20241209,180200,267817490,5590,5590,5590,5590,0
20241209,180100,267817490,5590,5590,5590,5590,0
20241209,180000,267817490,5590,5590,5590,5590,0
20241209,175900,267817490,5590,5590,5590,5590,0
20241209,175800,267817490,5590,5590,5590,5590,0
20241209,175700,267817490,5590,5590,5590,5590,0
20241209,175600,267817490,5590,5590,5590,5590,0
20241209,175500,267817490,5590,5590,5590,5590,0
20241209,175400,267817490,5590,5590,5590,5590,0
20241209,175300,267817490,5590,5590,5590,5590,1015
20241209,175200,267817490,5590,5590,5590,5590,0
20241209,175100,267817490,5590,5590,5590,5590,0
20241209,175000,267817490,5590,5590,5590,5590,0
20241209,174900,267817490,5590,5590,5590,5590,0
20241209,174800,267817490,5590,5590,5590,5590,0
20241209,174700,267817490,5590,5590,5590,5590,0
20241209,174600,267817490,5590,5590,5590,5590,0
20241209,174500,267817490,5590,5590,5590,5590,0
20241209,174400,267817490,5590,5590,5590,5590,0
20241209,174300,267817490,5590,5590,5590,5590,0
20241209,174200,267817490,5590,5590,5590,5590,0
20241209,174100,267817490,5590,5590,5590,5590,0
20241209,174000,267817490,5590,5590,5590,5590,0
20241209,173900,267817490,5590,5590,5590,5590,0
20241209,173800,267817490,5590,5590,5590,5590,0
20241209,173700,267817490,5590,5590,5590,5590,0
20241209,173600,267817490,5590,5590,5590,5590,0
20241209,173500,267817490,5590,5590,5590,5590,0
20241209,173400,267817490,5590,5590,5590,5590,0
20241209,173300,267817490,5590,5590,5590,5590,0
20241209,173200,267817490,5590,5590,5590,5590,0
20241209,173100,267817490,5590,5590,5590,5590,0
20241209,173000,267817490,5590,5590,5590,5590,0
20241209,172900,267817490,5590,5590,5590,5590,0
20241209,172800,267817490,5590,5590,5590,5590,0
20241209,172700,267817490,5590,5590,5590,5590,0
20241209,172600,267817490,5590,5590,5590,5590,0
20241209,172500,267817490,5590,5590,5590,5590,0
20241209,172400,267817490,5590,5590,5590,5590,0
20241209,172300,267817490,5590,5590,5590,5590,1015
20241209,172200,267817490,5590,5590,5590,5590,0
20241209,172100,267817490,5590,5590,5590,5590,0
20241209,172000,267817490,5590,5590,5590,5590,0
20241209,171900,267817490,5590,5590,5590,5590,0
20241209,171800,267817490,5590,5590,5590,5590,0
20241209,171700,267817490,5590,5590,5590,5590,0
20241209,171600,267817490,5590,5590,5590,5590,0
20241209,171500,267817490,5590,5590,5590,5590,0
20241209,171400,267817490,5590,5590,5590,5590,0
20241209,171300,267817490,5590,5590,5590,5590,0
20241209,171200,267817490,5590,5590,5590,5590,0
20241209,171100,267817490,5590,5590,5590,5590,0
20241209,171000,267817490,5590,5590,5590,5590,0
20241209,170900,267817490,5590,5590,5590,5590,0
20241209,170800,267817490,5590,5590,5590,5590,0
20241209,170700,267817490,5590,5590,5590,5590,0
20241209,170600,267817490,5590,5590,5590,5590,0
20241209,170500,267817490,5590,5590,5590,5590,0
20241209,170400,267817490,5590,5590,5590,5590,0
20241209,170300,267817490,5590,5590,5590,5590,0
20241209,170200,267817490,5590,5590,5590,5590,0
20241209,170100,267817490,5590,5590,5590,5590,0
20241209,170000,267817490,5590,5590,5590,5590,0
20241209,165900,267817490,5590,5590,5590,5590,0
20241209,165800,267817490,5590,5590,5590,5590,0
20241209,165700,267817490,5590,5590,5590,5590,0
20241209,165600,267817490,5590,5590,5590,5590,0
20241209,165500,267817490,5590,5590,5590,5590,0
20241209,165400,267817490,5590,5590,5590,5590,0
20241209,165300,267817490,5590,5590,5590,5590,1015
20241209,165200,267817490,5590,5590,5590,5590,0
20241209,165100,267817490,5590,5590,5590,5590,0
20241209,165000,267817490,5590,5590,5590,5590,0
20241209,164900,267817490,5590,5590,5590,5590,0
20241209,164800,267817490,5590,5590,5590,5590,0
20241209,164700,267817490,5590,5590,5590,5590,0
20241209,164600,267817490,5590,5590,5590,5590,0
20241209,164500,267817490,5590,5590,5590,5590,0
20241209,164400,267817490,5590,5590,5590,5590,0
20241209,164300,267817490,5590,5590,5590,5590,0
20241209,164200,267817490,5590,5590,5590,5590,0
20241209,164100,267817490,5590,5590,5590,5590,0
20241209,164000,267817490,5590,5590,5590,5590,0
20241209,163900,267817490,5590,5590,5590,5590,0
20241209,163800,267817490,5590,5590,5590,5590,0
20241209,163700,267817490,5590,5590,5590,5590,0
20241209,163600,267817490,5590,5590,5590,5590,0
20241209,163500,267817490,5590,5590,5590,5590,0
20241209,163400,267817490,5590,5590,5590,5590,0
20241209,163300,267817490,5590,5590,5590,5590,0
20241209,163200,267817490,5590,5590,5590,5590,0
20241209,163100,267817490,5590,5590,5590,5590,0
20241209,163000,267817490,5590,5590,5590,5590,0
20241209,162900,267817490,5590,5590,5590,5590,0
20241209,162800,267817490,5590,5590,5590,5590,0
20241209,162700,267817490,5590,5590,5590,5590,0
20241209,162600,267817490,5590,5590,5590,5590,0
20241209,162500,267817490,5590,5590,5590,5590,0
20241209,162400,267817490,5590,5590,5590,5590,0
20241209,162300,267817490,5590,5590,5590,5590,1015
20241209,162200,267817490,5590,5590,5590,5590,0
20241209,162100,267817490,5590,5590,5590,5590,0
20241209,162000,267817490,5590,5590,5590,5590,0
20241209,161900,267817490,5590,5590,5590,5590,0
20241209,161800,267817490,5590,5590,5590,5590,0
20241209,161700,267817490,5590,5590,5590,5590,0
20241209,161600,267817490,5590,5590,5590,5590,0
20241209,161500,267817490,5590,5590,5590,5590,0
20241209,161400,267817490,5590,5590,5590,5590,0
20241209,161300,267817490,5590,5590,5590,5590,0
20241209,161200,267817490,5590,5590,5590,5590,0
20241209,161100,267817490,5590,5590,5590,5590,0
20241209,161000,267817490,5590,5590,5590,5590,0
20241209,160900,267817490,5590,5590,5590,5590,0
20241209,160800,267817490,5590,5590,5590,5590,0
20241209,160700,267817490,5590,5590,5590,5590,0
20241209,160600,267817490,5590,5590,5590,5590,0
20241209,160500,267817490,5590,5590,5590,5590,0
20241209,160400,267817490,5590,5590,5590,5590,0
20241209,160300,267817490,5590,5590,5590,5590,0
20241209,160200,267817490,5590,5590,5590,5590,0
20241209,160100,267817490,5590,5590,5590,5590,0
20241209,160000,267817490,5590,5590,5590,5590,0
20241209,155900,267817490,5590,5590,5590,5590,0
20241209,155800,267817490,5590,5590,5590,5590,0
20241209,155700,267817490,5590,5590,5590,5590,0
20241209,155600,267817490,5590,5590,5590,5590,0
20241209,155500,267817490,5590,5590,5590,5590,0
20241209,155400,267817490,5590,5590,5590,5590,0
20241209,155300,267817490,5590,5590,5590,5590,1015
20241209,155200,267817490,5590,5590,5590,5590,0
20241209,155100,267817490,5590,5590,5590,5590,0
20241209,155000,267817490,5590,5590,5590,5590,0
20241209,154900,267817490,5590,5590,5590,5590,0
20241209,154800,267817490,5590,5590,5590,5590,0
20241209,154700,267817490,5590,5590,5590,5590,0
20241209,154600,267817490,5590,5590,5590,5590,0
20241209,154500,267817490,5590,5590,5590,5590,0
20241209,154400,267817490,5590,5590,5590,5590,0
20241209,154300,267817490,5590,5590,5590,5590,0
20241209,154200,267817490,5590,5590,5590,5590,0
20241209,154100,267817490,5590,5590,5590,5590,0
20241209,154000,267817490,5590,5590,5590,5590,0
20241209,153900,267817490,5590,5590,5590,5590,0
20241209,153800,267817490,5590,5590,5590,5590,0
20241209,153700,267817490,5590,5590,5590,5590,0
20241209,153600,267817490,5590,5590,5590,5590,0
20241209,153500,267817490,5590,5590,5590,5590,0
20241209,153400,267817490,5590,5590,5590,5590,0
20241209,153300,267817490,5590,5590,5590,5590,0
20241209,153200,267817490,5590,5590,5590,5590,0
20241209,153100,267817490,5590,5590,5590,5590,0
20241209,153000,267817490,5590,5590,5590,5590,1015
20241209,152900,262143640,5590,5590,5590,5590,0
20241209,152800,262143640,5590,5590,5590,5590,0
20241209,152700,262143640,5590,5590,5590,5590,0
20241209,152600,262143640,5590,5590,5590,5590,0
20241209,152500,262143640,5590,5590,5590,5590,0
20241209,152400,262143640,5590,5590,5590,5590,0
20241209,152300,262143640,5590,5590,5590,5590,0
20241209,152200,262143640,5590,5590,5590,5590,0
20241209,152100,262143640,5590,5590,5590,5590,0
20241209,152000,262143640,5590,5590,5590,5590,0
20241209,151900,262143640,5590,5600,5600,5590,352
20241209,151800,260175820,5630,5630,5630,5630,0
20241209,151700,260175820,5630,5610,5630,5610,66
20241209,151600,259804990,5620,5620,5620,5620,0
20241209,151500,259804990,5620,5620,5620,5620,5
20241209,151400,259776890,5600,5600,5600,5600,418
20241209,151300,257436090,5630,5630,5630,5630,0
20241209,151200,257436090,5630,5610,5630,5590,404
20241209,151100,255173320,5640,5620,5640,5620,3
20241209,151000,255156420,5630,5630,5630,5630,0
20241209,150900,255156420,5630,5630,5630,5630,0
20241209,150800,255156420,5630,5620,5630,5610,21
20241209,150700,255038580,5630,5630,5630,5630,0
20241209,150600,255038580,5630,5630,5630,5630,162
20241209,150500,254126520,5640,5640,5640,5640,1
20241209,150400,254120880,5610,5610,5610,5610,20
20241209,150300,254008680,5650,5620,5650,5620,1604
20241209,150200,244968100,5660,5660,5660,5660,0
20241209,150100,244968100,5660,5640,5660,5620,201
20241209,150000,243838380,5660,5660,5660,5660,1
20241209,145900,243832720,5650,5650,5650,5650,1
20241209,145800,243827070,5660,5660,5660,5660,0
20241209,145700,243827070,5660,5620,5660,5620,5000
20241209,145600,215612420,5630,5630,5630,5630,0
20241209,145500,215612420,5630,5620,5630,5600,231
20241209,145400,214317690,5610,5610,5610,5610,575
20241209,145300,211091940,5610,5610,5610,5610,0
20241209,145200,211091940,5610,5610,5610,5610,403
20241209,145100,208831110,5620,5620,5620,5620,8
20241209,145000,208786150,5630,5630,5630,5630,0
20241209,144900,208786150,5630,5630,5630,5630,0
20241209,144800,208786150,5630,5630,5630,5630,144
20241209,144700,207975430,5660,5660,5660,5660,0
20241209,144600,207975430,5660,5660,5660,5660,0
20241209,144500,207975430,5660,5650,5660,5640,21
20241209,144400,207856950,5670,5670,5670,5670,0
20241209,144300,207856950,5670,5670,5670,5670,0
20241209,144200,207856950,5670,5670,5670,5670,0
20241209,144100,207856950,5670,5660,5670,5660,234
20241209,144000,206532500,5660,5660,5660,5660,0
20241209,143900,206532500,5660,5660,5660,5660,0
20241209,143800,206532500,5660,5660,5660,5660,0
20241209,143700,206532500,5660,5660,5660,5660,0
20241209,143600,206532500,5660,5660,5660,5660,0
20241209,143500,206532500,5660,5660,5660,5660,0
20241209,143400,206532500,5660,5650,5660,5610,731
20241209,143300,202419980,5680,5680,5680,5680,0
20241209,143200,202419980,5680,5680,5680,5680,0
20241209,143100,202419980,5680,5680,5680,5680,1
20241209,143000,202414300,5650,5680,5690,5650,209
20241209,142900,201233110,5680,5680,5680,5680,0
20241209,142800,201233110,5680,5650,5680,5650,3
20241209,142700,201216130,5680,5680,5680,5680,1
20241209,142600,201210450,5650,5690,5690,5650,1376
20241209,142500,193432760,5650,5670,5670,5650,302
20241209,142400,191725920,5670,5670,5670,5670,385
20241209,142300,189542970,5710,5710,5710,5710,0
20241209,142200,189542970,5710,5680,5710,5680,216
20241209,142100,188316060,5720,5710,5720,5680,311
20241209,142000,186547390,5730,5730,5730,5730,1
20241209,141900,186541660,5730,5730,5730,5730,1
20241209,141800,186535930,5670,5670,5670,5670,0
20241209,141700,186535930,5670,5690,5690,5670,605
20241209,141600,183103570,5690,5690,5690,5690,100
20241209,141500,182534570,5740,5740,5740,5740,0
20241209,141400,182534570,5740,5740,5740,5740,0
20241209,141300,182534570,5740,5740,5740,5740,0
20241209,141200,182534570,5740,5690,5740,5690,101
20241209,141100,181959830,5740,5740,5740,5740,0
20241209,141000,181959830,5740,5740,5740,5740,0
20241209,140900,181959830,5740,5740,5740,5740,1
20241209,140800,181954090,5740,5740,5740,5690,3
20241209,140700,181936920,5730,5730,5730,5730,101
20241209,140600,181358190,5720,5720,5720,5720,84
20241209,140500,180877710,5730,5730,5730,5730,50
20241209,140400,180591210,5720,5720,5720,5720,16
20241209,140300,180499690,5720,5710,5720,5700,110
20241209,140200,179871470,5720,5720,5720,5720,0
20241209,140100,179871470,5720,5720,5720,5720,0
20241209,140000,179871470,5720,5680,5720,5680,303
20241209,135900,178150390,5720,5720,5720,5720,1
20241209,135800,178144670,5660,5690,5690,5650,1300
20241209,135700,170791370,5760,5750,5760,5660,1201
20241209,135600,163961490,5770,5750,5770,5750,3
20241209,135500,163944220,5780,5780,5780,5780,0
20241209,135400,163944220,5780,5780,5780,5780,0
20241209,135300,163944220,5780,5780,5780,5780,0
20241209,135200,163944220,5780,5780,5780,5780,0
20241209,135100,163944220,5780,5780,5780,5780,0
20241209,135000,163944220,5780,5780,5780,5780,1
20241209,134900,163938440,5750,5750,5750,5750,24
20241209,134800,163800440,5790,5790,5790,5790,0
20241209,134700,163800440,5790,5790,5790,5790,0
20241209,134600,163800440,5790,5790,5790,5790,0
20241209,134500,163800440,5790,5790,5790,5790,0
20241209,134400,163800440,5790,5790,5790,5790,0
20241209,134300,163800440,5790,5790,5790,5790,0
20241209,134200,163800440,5790,5720,5790,5720,655
20241209,134100,160050610,5720,5780,5780,5720,102
20241209,134000,159467050,5770,5770,5770,5770,0
20241209,133900,159467050,5770,5770,5770,5770,0
20241209,133800,159467050,5770,5770,5770,5770,0
20241209,133700,159467050,5770,5770,5770,5770,5
20241209,133600,159438200,5770,5720,5770,5720,378
20241209,133500,157275990,5790,5790,5790,5790,0
20241209,133400,157275990,5790,5790,5790,5790,0
20241209,133300,157275990,5790,5790,5790,5790,0
20241209,133200,157275990,5790,5790,5790,5790,0
20241209,133100,157275990,5790,5780,5790,5780,301
20241209,133000,155536200,5790,5790,5790,5790,0
20241209,132900,155536200,5790,5790,5790,5790,0
20241209,132800,155536200,5790,5790,5790,5790,0
20241209,132700,155536200,5790,5730,5790,5730,3
20241209,132600,155518950,5790,5790,5790,5790,0
20241209,132500,155518950,5790,5790,5790,5790,0
20241209,132400,155518950,5790,5790,5790,5790,0
20241209,132300,155518950,5790,5790,5790,5790,0
20241209,132200,155518950,5790,5790,5790,5790,0
20241209,132100,155518950,5790,5770,5790,5770,100
20241209,132000,154940440,5770,5770,5770,5770,0
20241209,131900,154940440,5770,5770,5770,5770,0
20241209,131800,154940440,5770,5770,5770,5770,0
20241209,131700,154940440,5770,5770,5770,5770,0
20241209,131600,154940440,5770,5740,5770,5740,340
20241209,131500,152987850,5740,5740,5740,5740,0
20241209,131400,152987850,5740,5740,5740,5740,0
20241209,131300,152987850,5740,5740,5740,5740,0
20241209,131200,152987850,5740,5740,5740,5740,0
20241209,131100,152987850,5740,5740,5740,5740,0
20241209,131000,152987850,5740,5740,5740,5740,0
20241209,130900,152987850,5740,5740,5740,5740,0
20241209,130800,152987850,5740,5740,5740,5740,0
20241209,130700,152987850,5740,5740,5740,5740,0
20241209,130600,152987850,5740,5740,5740,5740,0
20241209,130500,152987850,5740,5700,5740,5670,513
20241209,130400,150075820,5740,5740,5740,5740,0
20241209,130300,150075820,5740,5740,5740,5740,0
20241209,130200,150075820,5740,5740,5740,5740,200
20241209,130100,148927820,5690,5740,5740,5690,7
20241209,130000,148887940,5700,5710,5740,5700,626
20241209,125900,145319180,5740,5740,5740,5740,0
20241209,125800,145319180,5740,5720,5740,5720,9
20241209,125700,145267660,5720,5720,5720,5720,58
20241209,125600,144935900,5740,5740,5740,5740,1
20241209,125500,144930160,5720,5740,5740,5720,34
20241209,125400,144735480,5740,5740,5740,5740,0
20241209,125300,144735480,5740,5740,5740,5740,0
20241209,125200,144735480,5740,5740,5740,5740,0
20241209,125100,144735480,5740,5740,5740,5740,0
20241209,125000,144735480,5740,5740,5740,5730,174
20241209,124900,143738020,5790,5770,5790,5770,106
20241209,124800,143126190,5740,5770,5770,5740,10
20241209,124700,143068730,5780,5780,5780,5780,0
20241209,124600,143068730,5780,5780,5780,5780,0
20241209,124500,143068730,5780,5780,5780,5780,0
20241209,124400,143068730,5780,5780,5780,5780,0
20241209,124300,143068730,5780,5780,5780,5780,2
20241209,124200,143057170,5790,5790,5790,5790,0
20241209,124100,143057170,5790,5790,5790,5790,0
20241209,124000,143057170,5790,5740,5790,5740,21
20241209,123900,142935640,5790,5790,5790,5790,0
20241209,123800,142935640,5790,5790,5790,5790,0
20241209,123700,142935640,5790,5790,5790,5790,0
20241209,123600,142935640,5790,5790,5790,5790,0
20241209,123500,142935640,5790,5750,5790,5750,1570
20241209,123400,133864130,5750,5750,5750,5750,5
20241209,123300,133835380,5750,5750,5750,5750,24
20241209,123200,133697380,5740,5740,5740,5740,10
20241209,123100,133639980,5780,5780,5780,5780,0
20241209,123000,133639980,5780,5780,5780,5780,0
20241209,122900,133639980,5780,5780,5780,5780,0
20241209,122800,133639980,5780,5780,5780,5780,0
20241209,122700,133639980,5780,5780,5780,5780,0
20241209,122600,133639980,5780,5780,5780,5780,0
20241209,122500,133639980,5780,5780,5780,5780,127
20241209,122400,132905920,5780,5780,5780,5780,0
20241209,122300,132905920,5780,5780,5780,5780,0
20241209,122200,132905920,5780,5780,5780,5780,0
20241209,122100,132905920,5780,5780,5780,5780,0
20241209,122000,132905920,5780,5770,5780,5770,10
20241209,121900,132848180,5730,5740,5740,5730,111
20241209,121800,132212120,5780,5780,5780,5780,0
20241209,121700,132212120,5780,5780,5780,5780,0
20241209,121600,132212120,5780,5780,5780,5780,0
20241209,121500,132212120,5780,5740,5780,5740,54
20241209,121400,131901430,5740,5680,5740,5680,291
20241209,121300,130233180,5720,5720,5720,5720,0
20241209,121200,130233180,5720,5720,5720,5720,1
20241209,121100,130227460,5670,5680,5680,5670,302
20241209,121000,128512490,5730,5730,5730,5730,0
20241209,120900,128512490,5730,5720,5730,5670,30
20241209,120800,128340990,5730,5730,5730,5730,0
20241209,120700,128340990,5730,5730,5730,5730,0
20241209,120600,128340990,5730,5730,5730,5730,0
20241209,120500,128340990,5730,5730,5730,5730,0
20241209,120400,128340990,5730,5730,5730,5730,0
20241209,120300,128340990,5730,5730,5730,5730,0
20241209,120200,128340990,5730,5710,5730,5710,35
20241209,120100,128140780,5730,5730,5730,5730,0
20241209,120000,128140780,5730,5730,5730,5730,0
20241209,115900,128140780,5730,5730,5730,5730,0
20241209,115800,128140780,5730,5730,5730,5730,0
20241209,115700,128140780,5730,5730,5730,5730,1
20241209,115600,128135050,5650,5650,5650,5650,0
20241209,115500,128135050,5650,5650,5650,5650,301
20241209,115400,126434400,5650,5650,5650,5650,700
20241209,115300,122479400,5660,5660,5660,5660,500
20241209,115200,119649400,5730,5670,5730,5660,244
20241209,115100,118267280,5740,5730,5740,5730,28
20241209,115000,118106830,5740,5740,5740,5740,0
20241209,114900,118106830,5740,5680,5740,5680,1000
20241209,114800,112374340,5680,5680,5680,5680,0
20241209,114700,112374340,5680,5660,5680,5650,301
20241209,114600,110672210,5680,5690,5690,5680,124
20241209,114500,109967830,5730,5730,5730,5730,0
20241209,114400,109967830,5730,5730,5730,5730,0
20241209,114300,109967830,5730,5730,5730,5730,0
20241209,114200,109967830,5730,5700,5730,5700,896
20241209,114100,104860600,5730,5730,5730,5730,1
20241209,114000,104854870,5700,5700,5700,5700,264
20241209,113900,103350070,5730,5700,5730,5700,3
20241209,113800,103332940,5730,5730,5730,5730,0
20241209,113700,103332940,5730,5730,5730,5730,3
20241209,113600,103315750,5740,5740,5740,5740,0
20241209,113500,103315750,5740,5740,5740,5740,0
20241209,113400,103315750,5740,5710,5740,5710,204
20241209,113300,102150880,5750,5750,5750,5750,0
20241209,113200,102150880,5750,5750,5750,5710,305
20241209,113100,100407140,5730,5730,5730,5730,648
20241209,113000,96694100,5770,5770,5770,5770,0
20241209,112900,96694100,5770,5770,5770,5770,0
20241209,112800,96694100,5770,5770,5770,5770,1
20241209,112700,96688330,5730,5730,5730,5730,84
20241209,112600,96207010,5800,5800,5800,5800,34
20241209,112500,96009810,5800,5800,5800,5800,0
20241209,112400,96009810,5800,5750,5800,5750,233
20241209,112300,94670010,5750,5750,5750,5750,50
20241209,112200,94382510,5800,5800,5800,5800,0
20241209,112100,94382510,5800,5800,5800,5800,0
20241209,112000,94382510,5800,5750,5800,5750,101
20241209,111900,93801710,5800,5750,5800,5750,146
20241209,111800,92962160,5800,5800,5800,5800,0
20241209,111700,92962160,5800,5740,5800,5730,100
20241209,111600,92388230,5800,5740,5800,5740,601
20241209,111500,88938430,5800,5830,5830,5740,302
20241209,111400,87201870,5750,5790,5790,5750,810
20241209,111300,82523590,5840,5840,5840,5840,1
20241209,111200,82517750,5790,5790,5790,5790,128
20241209,111100,81776630,5840,5800,5840,5800,2
20241209,111000,81764990,5800,5800,5800,5800,302
20241209,110900,80013390,5840,5840,5840,5840,0
20241209,110800,80013390,5840,5840,5840,5840,0
20241209,110700,80013390,5840,5840,5840,5840,0
20241209,110600,80013390,5840,5840,5840,5840,0
20241209,110500,80013390,5840,5840,5840,5840,0
20241209,110400,80013390,5840,5840,5840,5840,0
20241209,110300,80013390,5840,5840,5840,5840,0
20241209,110200,80013390,5840,5800,5840,5790,501
20241209,110100,77109700,5850,5850,5850,5850,0
20241209,110000,77109700,5850,5850,5850,5850,0
20241209,105900,77109700,5850,5850,5850,5850,0
20241209,105800,77109700,5850,5850,5850,5850,0
20241209,105700,77109700,5850,5850,5850,5850,0
20241209,105600,77109700,5850,5850,5850,5800,63
20241209,105500,76744200,5800,5810,5810,5800,364
20241209,105400,74629920,5850,5850,5850,5850,0
20241209,105300,74629920,5850,5850,5850,5850,0
20241209,105200,74629920,5850,5850,5850,5850,0
20241209,105100,74629920,5850,5850,5850,5850,0
20241209,105000,74629920,5850,5850,5850,5850,0
20241209,104900,74629920,5850,5850,5850,5850,0
20241209,104800,74629920,5850,5850,5850,5850,0
20241209,104700,74629920,5850,5850,5850,5850,0
20241209,104600,74629920,5850,5850,5850,5850,0
20241209,104500,74629920,5850,5850,5850,5850,0
20241209,104400,74629920,5850,5850,5850,5850,2
20241209,104300,74618220,5850,5850,5850,5850,0
20241209,104200,74618220,5850,5850,5850,5850,0
20241209,104100,74618220,5850,5850,5850,5850,0
20241209,104000,74618220,5850,5840,5850,5840,100
20241209,103900,74033720,5850,5850,5850,5850,0
20241209,103800,74033720,5850,5850,5850,5850,0
20241209,103700,74033720,5850,5850,5850,5850,0
20241209,103600,74033720,5850,5850,5850,5850,0
20241209,103500,74033720,5850,5850,5850,5850,0
20241209,103400,74033720,5850,5850,5850,5850,0
20241209,103300,74033720,5850,5850,5850,5850,0
20241209,103200,74033720,5850,5850,5850,5850,0
20241209,103100,74033720,5850,5850,5850,5850,0
20241209,103000,74033720,5850,5850,5850,5850,323
20241209,102900,72144170,5850,5850,5850,5850,0
20241209,102800,72144170,5850,5850,5850,5850,0
20241209,102700,72144170,5850,5850,5850,5850,0
20241209,102600,72144170,5850,5850,5850,5850,0
20241209,102500,72144170,5850,5850,5850,5850,0
20241209,102400,72144170,5850,5810,5850,5810,38
20241209,102300,71923350,5850,5850,5850,5850,0
20241209,102200,71923350,5850,5850,5850,5850,1
20241209,102100,71917500,5810,5820,5820,5810,807
20241209,102000,67225790,5830,5830,5830,5830,0
20241209,101900,67225790,5830,5830,5830,5830,0
20241209,101800,67225790,5830,5830,5830,5830,325
20241209,101700,65331040,5850,5850,5850,5850,0
20241209,101600,65331040,5850,5850,5850,5850,5
20241209,101500,65301790,5850,5850,5850,5850,0
20241209,101400,65301790,5850,5850,5850,5850,0
20241209,101300,65301790,5850,5850,5850,5850,0
20241209,101200,65301790,5850,5850,5850,5850,3
20241209,101100,65284240,5850,5850,5850,5850,40
20241209,101000,65050240,5850,5850,5850,5850,7
20241209,100900,65009290,5850,5850,5850,5850,0
20241209,100800,65009290,5850,5850,5850,5850,0
20241209,100700,65009290,5850,5850,5850,5850,1
20241209,100600,65003440,5850,5850,5850,5850,0
20241209,100500,65003440,5850,5850,5850,5850,0
20241209,100400,65003440,5850,5850,5850,5850,501
20241209,100300,62072590,5840,5840,5840,5840,100
20241209,100200,61488590,5840,5840,5840,5840,0
20241209,100100,61488590,5840,5840,5840,5840,270
20241209,100000,59911790,5840,5840,5840,5840,0
20241209,095900,59911790,5840,5840,5840,5840,0
20241209,095800,59911790,5840,5840,5840,5840,3
20241209,095700,59894270,5810,5810,5810,5810,0
20241209,095600,59894270,5810,5840,5840,5810,101
20241209,095500,59307430,5810,5840,5840,5810,301
20241209,095400,57558590,5810,5840,5840,5810,915
20241209,095300,52241990,5810,5810,5810,5810,0
20241209,095200,52241990,5810,5810,5810,5810,240
20241209,095100,50847590,5840,5820,5840,5820,16
20241209,095000,50754350,5820,5820,5820,5820,0
20241209,094900,50754350,5820,5820,5820,5820,0
20241209,094800,50754350,5820,5820,5820,5820,2
20241209,094700,50742710,5820,5820,5820,5820,0
20241209,094600,50742710,5820,5810,5820,5810,3
20241209,094500,50725270,5800,5800,5800,5800,1000
20241209,094400,44925270,5800,5800,5800,5800,492
20241209,094300,42071670,5800,5800,5800,5800,10
20241209,094200,42013670,5770,5770,5770,5770,0
20241209,094100,42013670,5770,5770,5770,5770,0
20241209,094000,42013670,5770,5770,5770,5770,288
20241209,093900,40351910,5800,5800,5800,5800,0
20241209,093800,40351910,5800,5800,5800,5800,0
20241209,093700,40351910,5800,5800,5800,5800,50
20241209,093600,40061910,5820,5820,5820,5820,0
20241209,093500,40061910,5820,5820,5820,5820,0
20241209,093400,40061910,5820,5760,5820,5750,301
20241209,093300,38329490,5820,5810,5820,5760,608
20241209,093200,34825310,5830,5830,5830,5830,0
20241209,093100,34825310,5830,5830,5830,5830,0
20241209,093000,34825310,5830,5830,5830,5830,200
20241209,092900,33659310,5830,5830,5830,5830,1
20241209,092800,33653480,5790,5790,5790,5790,16
20241209,092700,33560840,5840,5840,5840,5840,0
20241209,092600,33560840,5840,5840,5840,5840,0
20241209,092500,33560840,5840,5800,5840,5800,11
20241209,092400,33497000,5800,5830,5830,5800,830
20241209,092300,28670660,5840,5840,5840,5840,0
20241209,092200,28670660,5840,5860,5860,5840,434
20241209,092100,26134100,5920,5860,5920,5850,124
20241209,092000,25408130,5870,5870,5870,5870,3
20241209,091900,25390520,5880,5880,5880,5880,850
20241209,091800,20392520,5930,5930,5930,5930,0
20241209,091700,20392520,5930,5920,5930,5920,100
20241209,091600,19800060,5880,5880,5880,5880,500
20241209,091500,16860060,5880,5880,5880,5880,0
20241209,091400,16860060,5880,5920,5920,5880,31
20241209,091300,16677380,5920,5920,5920,5920,20
20241209,091200,16558980,5920,5930,5930,5920,530
20241209,091100,13418080,5930,5890,5930,5890,9
20241209,091000,13364910,5890,5930,5940,5890,15
20241209,090900,13276070,5940,5900,5940,5900,24
20241209,090800,13134430,5950,5950,5950,5950,0
20241209,090700,13134430,5950,5940,5950,5900,90
20241209,090600,12603110,5950,5950,5950,5950,0
20241209,090500,12603110,5950,5950,5950,5950,0
20241209,090400,12603110,5950,5940,5950,5940,201
20241209,090300,11409160,5940,5940,5940,5940,2
20241209,090200,11397280,5950,5950,5950,5950,2
20241209,090100,11385380,5950,5970,5970,5950,45
20241209,090000,11117490,5970,6000,6000,5970,1851
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 192300 267817490 5590 5590 5590 5590 1015
3 20241209 192200 267817490 5590 5590 5590 5590 0
4 20241209 192100 267817490 5590 5590 5590 5590 0
5 20241209 192000 267817490 5590 5590 5590 5590 0
6 20241209 191900 267817490 5590 5590 5590 5590 0
7 20241209 191800 267817490 5590 5590 5590 5590 0
8 20241209 191700 267817490 5590 5590 5590 5590 0
9 20241209 191600 267817490 5590 5590 5590 5590 0
10 20241209 191500 267817490 5590 5590 5590 5590 0
11 20241209 191400 267817490 5590 5590 5590 5590 0
12 20241209 191300 267817490 5590 5590 5590 5590 0
13 20241209 191200 267817490 5590 5590 5590 5590 0
14 20241209 191100 267817490 5590 5590 5590 5590 0
15 20241209 191000 267817490 5590 5590 5590 5590 0
16 20241209 190900 267817490 5590 5590 5590 5590 0
17 20241209 190800 267817490 5590 5590 5590 5590 0
18 20241209 190700 267817490 5590 5590 5590 5590 0
19 20241209 190600 267817490 5590 5590 5590 5590 0
20 20241209 190500 267817490 5590 5590 5590 5590 0
21 20241209 190400 267817490 5590 5590 5590 5590 0
22 20241209 190300 267817490 5590 5590 5590 5590 0
23 20241209 190200 267817490 5590 5590 5590 5590 0
24 20241209 190100 267817490 5590 5590 5590 5590 0
25 20241209 190000 267817490 5590 5590 5590 5590 0
26 20241209 185900 267817490 5590 5590 5590 5590 0
27 20241209 185800 267817490 5590 5590 5590 5590 0
28 20241209 185700 267817490 5590 5590 5590 5590 0
29 20241209 185600 267817490 5590 5590 5590 5590 0
30 20241209 185500 267817490 5590 5590 5590 5590 0
31 20241209 185400 267817490 5590 5590 5590 5590 0
32 20241209 185300 267817490 5590 5590 5590 5590 1015
33 20241209 185200 267817490 5590 5590 5590 5590 0
34 20241209 185100 267817490 5590 5590 5590 5590 0
35 20241209 185000 267817490 5590 5590 5590 5590 0
36 20241209 184900 267817490 5590 5590 5590 5590 0
37 20241209 184800 267817490 5590 5590 5590 5590 0
38 20241209 184700 267817490 5590 5590 5590 5590 0
39 20241209 184600 267817490 5590 5590 5590 5590 0
40 20241209 184500 267817490 5590 5590 5590 5590 0
41 20241209 184400 267817490 5590 5590 5590 5590 0
42 20241209 184300 267817490 5590 5590 5590 5590 0
43 20241209 184200 267817490 5590 5590 5590 5590 0
44 20241209 184100 267817490 5590 5590 5590 5590 0
45 20241209 184000 267817490 5590 5590 5590 5590 0
46 20241209 183900 267817490 5590 5590 5590 5590 0
47 20241209 183800 267817490 5590 5590 5590 5590 0
48 20241209 183700 267817490 5590 5590 5590 5590 0
49 20241209 183600 267817490 5590 5590 5590 5590 0
50 20241209 183500 267817490 5590 5590 5590 5590 0
51 20241209 183400 267817490 5590 5590 5590 5590 0
52 20241209 183300 267817490 5590 5590 5590 5590 0
53 20241209 183200 267817490 5590 5590 5590 5590 0
54 20241209 183100 267817490 5590 5590 5590 5590 0
55 20241209 183000 267817490 5590 5590 5590 5590 0
56 20241209 182900 267817490 5590 5590 5590 5590 0
57 20241209 182800 267817490 5590 5590 5590 5590 0
58 20241209 182700 267817490 5590 5590 5590 5590 0
59 20241209 182600 267817490 5590 5590 5590 5590 0
60 20241209 182500 267817490 5590 5590 5590 5590 0
61 20241209 182400 267817490 5590 5590 5590 5590 0
62 20241209 182300 267817490 5590 5590 5590 5590 1015
63 20241209 182200 267817490 5590 5590 5590 5590 0
64 20241209 182100 267817490 5590 5590 5590 5590 0
65 20241209 182000 267817490 5590 5590 5590 5590 0
66 20241209 181900 267817490 5590 5590 5590 5590 0
67 20241209 181800 267817490 5590 5590 5590 5590 0
68 20241209 181700 267817490 5590 5590 5590 5590 0
69 20241209 181600 267817490 5590 5590 5590 5590 0
70 20241209 181500 267817490 5590 5590 5590 5590 0
71 20241209 181400 267817490 5590 5590 5590 5590 0
72 20241209 181300 267817490 5590 5590 5590 5590 0
73 20241209 181200 267817490 5590 5590 5590 5590 0
74 20241209 181100 267817490 5590 5590 5590 5590 0
75 20241209 181000 267817490 5590 5590 5590 5590 0
76 20241209 180900 267817490 5590 5590 5590 5590 0
77 20241209 180800 267817490 5590 5590 5590 5590 0
78 20241209 180700 267817490 5590 5590 5590 5590 0
79 20241209 180600 267817490 5590 5590 5590 5590 0
80 20241209 180500 267817490 5590 5590 5590 5590 0
81 20241209 180400 267817490 5590 5590 5590 5590 0
82 20241209 180300 267817490 5590 5590 5590 5590 0
83 20241209 180200 267817490 5590 5590 5590 5590 0
84 20241209 180100 267817490 5590 5590 5590 5590 0
85 20241209 180000 267817490 5590 5590 5590 5590 0
86 20241209 175900 267817490 5590 5590 5590 5590 0
87 20241209 175800 267817490 5590 5590 5590 5590 0
88 20241209 175700 267817490 5590 5590 5590 5590 0
89 20241209 175600 267817490 5590 5590 5590 5590 0
90 20241209 175500 267817490 5590 5590 5590 5590 0
91 20241209 175400 267817490 5590 5590 5590 5590 0
92 20241209 175300 267817490 5590 5590 5590 5590 1015
93 20241209 175200 267817490 5590 5590 5590 5590 0
94 20241209 175100 267817490 5590 5590 5590 5590 0
95 20241209 175000 267817490 5590 5590 5590 5590 0
96 20241209 174900 267817490 5590 5590 5590 5590 0
97 20241209 174800 267817490 5590 5590 5590 5590 0
98 20241209 174700 267817490 5590 5590 5590 5590 0
99 20241209 174600 267817490 5590 5590 5590 5590 0
100 20241209 174500 267817490 5590 5590 5590 5590 0
101 20241209 174400 267817490 5590 5590 5590 5590 0
102 20241209 174300 267817490 5590 5590 5590 5590 0
103 20241209 174200 267817490 5590 5590 5590 5590 0
104 20241209 174100 267817490 5590 5590 5590 5590 0
105 20241209 174000 267817490 5590 5590 5590 5590 0
106 20241209 173900 267817490 5590 5590 5590 5590 0
107 20241209 173800 267817490 5590 5590 5590 5590 0
108 20241209 173700 267817490 5590 5590 5590 5590 0
109 20241209 173600 267817490 5590 5590 5590 5590 0
110 20241209 173500 267817490 5590 5590 5590 5590 0
111 20241209 173400 267817490 5590 5590 5590 5590 0
112 20241209 173300 267817490 5590 5590 5590 5590 0
113 20241209 173200 267817490 5590 5590 5590 5590 0
114 20241209 173100 267817490 5590 5590 5590 5590 0
115 20241209 173000 267817490 5590 5590 5590 5590 0
116 20241209 172900 267817490 5590 5590 5590 5590 0
117 20241209 172800 267817490 5590 5590 5590 5590 0
118 20241209 172700 267817490 5590 5590 5590 5590 0
119 20241209 172600 267817490 5590 5590 5590 5590 0
120 20241209 172500 267817490 5590 5590 5590 5590 0
121 20241209 172400 267817490 5590 5590 5590 5590 0
122 20241209 172300 267817490 5590 5590 5590 5590 1015
123 20241209 172200 267817490 5590 5590 5590 5590 0
124 20241209 172100 267817490 5590 5590 5590 5590 0
125 20241209 172000 267817490 5590 5590 5590 5590 0
126 20241209 171900 267817490 5590 5590 5590 5590 0
127 20241209 171800 267817490 5590 5590 5590 5590 0
128 20241209 171700 267817490 5590 5590 5590 5590 0
129 20241209 171600 267817490 5590 5590 5590 5590 0
130 20241209 171500 267817490 5590 5590 5590 5590 0
131 20241209 171400 267817490 5590 5590 5590 5590 0
132 20241209 171300 267817490 5590 5590 5590 5590 0
133 20241209 171200 267817490 5590 5590 5590 5590 0
134 20241209 171100 267817490 5590 5590 5590 5590 0
135 20241209 171000 267817490 5590 5590 5590 5590 0
136 20241209 170900 267817490 5590 5590 5590 5590 0
137 20241209 170800 267817490 5590 5590 5590 5590 0
138 20241209 170700 267817490 5590 5590 5590 5590 0
139 20241209 170600 267817490 5590 5590 5590 5590 0
140 20241209 170500 267817490 5590 5590 5590 5590 0
141 20241209 170400 267817490 5590 5590 5590 5590 0
142 20241209 170300 267817490 5590 5590 5590 5590 0
143 20241209 170200 267817490 5590 5590 5590 5590 0
144 20241209 170100 267817490 5590 5590 5590 5590 0
145 20241209 170000 267817490 5590 5590 5590 5590 0
146 20241209 165900 267817490 5590 5590 5590 5590 0
147 20241209 165800 267817490 5590 5590 5590 5590 0
148 20241209 165700 267817490 5590 5590 5590 5590 0
149 20241209 165600 267817490 5590 5590 5590 5590 0
150 20241209 165500 267817490 5590 5590 5590 5590 0
151 20241209 165400 267817490 5590 5590 5590 5590 0
152 20241209 165300 267817490 5590 5590 5590 5590 1015
153 20241209 165200 267817490 5590 5590 5590 5590 0
154 20241209 165100 267817490 5590 5590 5590 5590 0
155 20241209 165000 267817490 5590 5590 5590 5590 0
156 20241209 164900 267817490 5590 5590 5590 5590 0
157 20241209 164800 267817490 5590 5590 5590 5590 0
158 20241209 164700 267817490 5590 5590 5590 5590 0
159 20241209 164600 267817490 5590 5590 5590 5590 0
160 20241209 164500 267817490 5590 5590 5590 5590 0
161 20241209 164400 267817490 5590 5590 5590 5590 0
162 20241209 164300 267817490 5590 5590 5590 5590 0
163 20241209 164200 267817490 5590 5590 5590 5590 0
164 20241209 164100 267817490 5590 5590 5590 5590 0
165 20241209 164000 267817490 5590 5590 5590 5590 0
166 20241209 163900 267817490 5590 5590 5590 5590 0
167 20241209 163800 267817490 5590 5590 5590 5590 0
168 20241209 163700 267817490 5590 5590 5590 5590 0
169 20241209 163600 267817490 5590 5590 5590 5590 0
170 20241209 163500 267817490 5590 5590 5590 5590 0
171 20241209 163400 267817490 5590 5590 5590 5590 0
172 20241209 163300 267817490 5590 5590 5590 5590 0
173 20241209 163200 267817490 5590 5590 5590 5590 0
174 20241209 163100 267817490 5590 5590 5590 5590 0
175 20241209 163000 267817490 5590 5590 5590 5590 0
176 20241209 162900 267817490 5590 5590 5590 5590 0
177 20241209 162800 267817490 5590 5590 5590 5590 0
178 20241209 162700 267817490 5590 5590 5590 5590 0
179 20241209 162600 267817490 5590 5590 5590 5590 0
180 20241209 162500 267817490 5590 5590 5590 5590 0
181 20241209 162400 267817490 5590 5590 5590 5590 0
182 20241209 162300 267817490 5590 5590 5590 5590 1015
183 20241209 162200 267817490 5590 5590 5590 5590 0
184 20241209 162100 267817490 5590 5590 5590 5590 0
185 20241209 162000 267817490 5590 5590 5590 5590 0
186 20241209 161900 267817490 5590 5590 5590 5590 0
187 20241209 161800 267817490 5590 5590 5590 5590 0
188 20241209 161700 267817490 5590 5590 5590 5590 0
189 20241209 161600 267817490 5590 5590 5590 5590 0
190 20241209 161500 267817490 5590 5590 5590 5590 0
191 20241209 161400 267817490 5590 5590 5590 5590 0
192 20241209 161300 267817490 5590 5590 5590 5590 0
193 20241209 161200 267817490 5590 5590 5590 5590 0
194 20241209 161100 267817490 5590 5590 5590 5590 0
195 20241209 161000 267817490 5590 5590 5590 5590 0
196 20241209 160900 267817490 5590 5590 5590 5590 0
197 20241209 160800 267817490 5590 5590 5590 5590 0
198 20241209 160700 267817490 5590 5590 5590 5590 0
199 20241209 160600 267817490 5590 5590 5590 5590 0
200 20241209 160500 267817490 5590 5590 5590 5590 0
201 20241209 160400 267817490 5590 5590 5590 5590 0
202 20241209 160300 267817490 5590 5590 5590 5590 0
203 20241209 160200 267817490 5590 5590 5590 5590 0
204 20241209 160100 267817490 5590 5590 5590 5590 0
205 20241209 160000 267817490 5590 5590 5590 5590 0
206 20241209 155900 267817490 5590 5590 5590 5590 0
207 20241209 155800 267817490 5590 5590 5590 5590 0
208 20241209 155700 267817490 5590 5590 5590 5590 0
209 20241209 155600 267817490 5590 5590 5590 5590 0
210 20241209 155500 267817490 5590 5590 5590 5590 0
211 20241209 155400 267817490 5590 5590 5590 5590 0
212 20241209 155300 267817490 5590 5590 5590 5590 1015
213 20241209 155200 267817490 5590 5590 5590 5590 0
214 20241209 155100 267817490 5590 5590 5590 5590 0
215 20241209 155000 267817490 5590 5590 5590 5590 0
216 20241209 154900 267817490 5590 5590 5590 5590 0
217 20241209 154800 267817490 5590 5590 5590 5590 0
218 20241209 154700 267817490 5590 5590 5590 5590 0
219 20241209 154600 267817490 5590 5590 5590 5590 0
220 20241209 154500 267817490 5590 5590 5590 5590 0
221 20241209 154400 267817490 5590 5590 5590 5590 0
222 20241209 154300 267817490 5590 5590 5590 5590 0
223 20241209 154200 267817490 5590 5590 5590 5590 0
224 20241209 154100 267817490 5590 5590 5590 5590 0
225 20241209 154000 267817490 5590 5590 5590 5590 0
226 20241209 153900 267817490 5590 5590 5590 5590 0
227 20241209 153800 267817490 5590 5590 5590 5590 0
228 20241209 153700 267817490 5590 5590 5590 5590 0
229 20241209 153600 267817490 5590 5590 5590 5590 0
230 20241209 153500 267817490 5590 5590 5590 5590 0
231 20241209 153400 267817490 5590 5590 5590 5590 0
232 20241209 153300 267817490 5590 5590 5590 5590 0
233 20241209 153200 267817490 5590 5590 5590 5590 0
234 20241209 153100 267817490 5590 5590 5590 5590 0
235 20241209 153000 267817490 5590 5590 5590 5590 1015
236 20241209 152900 262143640 5590 5590 5590 5590 0
237 20241209 152800 262143640 5590 5590 5590 5590 0
238 20241209 152700 262143640 5590 5590 5590 5590 0
239 20241209 152600 262143640 5590 5590 5590 5590 0
240 20241209 152500 262143640 5590 5590 5590 5590 0
241 20241209 152400 262143640 5590 5590 5590 5590 0
242 20241209 152300 262143640 5590 5590 5590 5590 0
243 20241209 152200 262143640 5590 5590 5590 5590 0
244 20241209 152100 262143640 5590 5590 5590 5590 0
245 20241209 152000 262143640 5590 5590 5590 5590 0
246 20241209 151900 262143640 5590 5600 5600 5590 352
247 20241209 151800 260175820 5630 5630 5630 5630 0
248 20241209 151700 260175820 5630 5610 5630 5610 66
249 20241209 151600 259804990 5620 5620 5620 5620 0
250 20241209 151500 259804990 5620 5620 5620 5620 5
251 20241209 151400 259776890 5600 5600 5600 5600 418
252 20241209 151300 257436090 5630 5630 5630 5630 0
253 20241209 151200 257436090 5630 5610 5630 5590 404
254 20241209 151100 255173320 5640 5620 5640 5620 3
255 20241209 151000 255156420 5630 5630 5630 5630 0
256 20241209 150900 255156420 5630 5630 5630 5630 0
257 20241209 150800 255156420 5630 5620 5630 5610 21
258 20241209 150700 255038580 5630 5630 5630 5630 0
259 20241209 150600 255038580 5630 5630 5630 5630 162
260 20241209 150500 254126520 5640 5640 5640 5640 1
261 20241209 150400 254120880 5610 5610 5610 5610 20
262 20241209 150300 254008680 5650 5620 5650 5620 1604
263 20241209 150200 244968100 5660 5660 5660 5660 0
264 20241209 150100 244968100 5660 5640 5660 5620 201
265 20241209 150000 243838380 5660 5660 5660 5660 1
266 20241209 145900 243832720 5650 5650 5650 5650 1
267 20241209 145800 243827070 5660 5660 5660 5660 0
268 20241209 145700 243827070 5660 5620 5660 5620 5000
269 20241209 145600 215612420 5630 5630 5630 5630 0
270 20241209 145500 215612420 5630 5620 5630 5600 231
271 20241209 145400 214317690 5610 5610 5610 5610 575
272 20241209 145300 211091940 5610 5610 5610 5610 0
273 20241209 145200 211091940 5610 5610 5610 5610 403
274 20241209 145100 208831110 5620 5620 5620 5620 8
275 20241209 145000 208786150 5630 5630 5630 5630 0
276 20241209 144900 208786150 5630 5630 5630 5630 0
277 20241209 144800 208786150 5630 5630 5630 5630 144
278 20241209 144700 207975430 5660 5660 5660 5660 0
279 20241209 144600 207975430 5660 5660 5660 5660 0
280 20241209 144500 207975430 5660 5650 5660 5640 21
281 20241209 144400 207856950 5670 5670 5670 5670 0
282 20241209 144300 207856950 5670 5670 5670 5670 0
283 20241209 144200 207856950 5670 5670 5670 5670 0
284 20241209 144100 207856950 5670 5660 5670 5660 234
285 20241209 144000 206532500 5660 5660 5660 5660 0
286 20241209 143900 206532500 5660 5660 5660 5660 0
287 20241209 143800 206532500 5660 5660 5660 5660 0
288 20241209 143700 206532500 5660 5660 5660 5660 0
289 20241209 143600 206532500 5660 5660 5660 5660 0
290 20241209 143500 206532500 5660 5660 5660 5660 0
291 20241209 143400 206532500 5660 5650 5660 5610 731
292 20241209 143300 202419980 5680 5680 5680 5680 0
293 20241209 143200 202419980 5680 5680 5680 5680 0
294 20241209 143100 202419980 5680 5680 5680 5680 1
295 20241209 143000 202414300 5650 5680 5690 5650 209
296 20241209 142900 201233110 5680 5680 5680 5680 0
297 20241209 142800 201233110 5680 5650 5680 5650 3
298 20241209 142700 201216130 5680 5680 5680 5680 1
299 20241209 142600 201210450 5650 5690 5690 5650 1376
300 20241209 142500 193432760 5650 5670 5670 5650 302
301 20241209 142400 191725920 5670 5670 5670 5670 385
302 20241209 142300 189542970 5710 5710 5710 5710 0
303 20241209 142200 189542970 5710 5680 5710 5680 216
304 20241209 142100 188316060 5720 5710 5720 5680 311
305 20241209 142000 186547390 5730 5730 5730 5730 1
306 20241209 141900 186541660 5730 5730 5730 5730 1
307 20241209 141800 186535930 5670 5670 5670 5670 0
308 20241209 141700 186535930 5670 5690 5690 5670 605
309 20241209 141600 183103570 5690 5690 5690 5690 100
310 20241209 141500 182534570 5740 5740 5740 5740 0
311 20241209 141400 182534570 5740 5740 5740 5740 0
312 20241209 141300 182534570 5740 5740 5740 5740 0
313 20241209 141200 182534570 5740 5690 5740 5690 101
314 20241209 141100 181959830 5740 5740 5740 5740 0
315 20241209 141000 181959830 5740 5740 5740 5740 0
316 20241209 140900 181959830 5740 5740 5740 5740 1
317 20241209 140800 181954090 5740 5740 5740 5690 3
318 20241209 140700 181936920 5730 5730 5730 5730 101
319 20241209 140600 181358190 5720 5720 5720 5720 84
320 20241209 140500 180877710 5730 5730 5730 5730 50
321 20241209 140400 180591210 5720 5720 5720 5720 16
322 20241209 140300 180499690 5720 5710 5720 5700 110
323 20241209 140200 179871470 5720 5720 5720 5720 0
324 20241209 140100 179871470 5720 5720 5720 5720 0
325 20241209 140000 179871470 5720 5680 5720 5680 303
326 20241209 135900 178150390 5720 5720 5720 5720 1
327 20241209 135800 178144670 5660 5690 5690 5650 1300
328 20241209 135700 170791370 5760 5750 5760 5660 1201
329 20241209 135600 163961490 5770 5750 5770 5750 3
330 20241209 135500 163944220 5780 5780 5780 5780 0
331 20241209 135400 163944220 5780 5780 5780 5780 0
332 20241209 135300 163944220 5780 5780 5780 5780 0
333 20241209 135200 163944220 5780 5780 5780 5780 0
334 20241209 135100 163944220 5780 5780 5780 5780 0
335 20241209 135000 163944220 5780 5780 5780 5780 1
336 20241209 134900 163938440 5750 5750 5750 5750 24
337 20241209 134800 163800440 5790 5790 5790 5790 0
338 20241209 134700 163800440 5790 5790 5790 5790 0
339 20241209 134600 163800440 5790 5790 5790 5790 0
340 20241209 134500 163800440 5790 5790 5790 5790 0
341 20241209 134400 163800440 5790 5790 5790 5790 0
342 20241209 134300 163800440 5790 5790 5790 5790 0
343 20241209 134200 163800440 5790 5720 5790 5720 655
344 20241209 134100 160050610 5720 5780 5780 5720 102
345 20241209 134000 159467050 5770 5770 5770 5770 0
346 20241209 133900 159467050 5770 5770 5770 5770 0
347 20241209 133800 159467050 5770 5770 5770 5770 0
348 20241209 133700 159467050 5770 5770 5770 5770 5
349 20241209 133600 159438200 5770 5720 5770 5720 378
350 20241209 133500 157275990 5790 5790 5790 5790 0
351 20241209 133400 157275990 5790 5790 5790 5790 0
352 20241209 133300 157275990 5790 5790 5790 5790 0
353 20241209 133200 157275990 5790 5790 5790 5790 0
354 20241209 133100 157275990 5790 5780 5790 5780 301
355 20241209 133000 155536200 5790 5790 5790 5790 0
356 20241209 132900 155536200 5790 5790 5790 5790 0
357 20241209 132800 155536200 5790 5790 5790 5790 0
358 20241209 132700 155536200 5790 5730 5790 5730 3
359 20241209 132600 155518950 5790 5790 5790 5790 0
360 20241209 132500 155518950 5790 5790 5790 5790 0
361 20241209 132400 155518950 5790 5790 5790 5790 0
362 20241209 132300 155518950 5790 5790 5790 5790 0
363 20241209 132200 155518950 5790 5790 5790 5790 0
364 20241209 132100 155518950 5790 5770 5790 5770 100
365 20241209 132000 154940440 5770 5770 5770 5770 0
366 20241209 131900 154940440 5770 5770 5770 5770 0
367 20241209 131800 154940440 5770 5770 5770 5770 0
368 20241209 131700 154940440 5770 5770 5770 5770 0
369 20241209 131600 154940440 5770 5740 5770 5740 340
370 20241209 131500 152987850 5740 5740 5740 5740 0
371 20241209 131400 152987850 5740 5740 5740 5740 0
372 20241209 131300 152987850 5740 5740 5740 5740 0
373 20241209 131200 152987850 5740 5740 5740 5740 0
374 20241209 131100 152987850 5740 5740 5740 5740 0
375 20241209 131000 152987850 5740 5740 5740 5740 0
376 20241209 130900 152987850 5740 5740 5740 5740 0
377 20241209 130800 152987850 5740 5740 5740 5740 0
378 20241209 130700 152987850 5740 5740 5740 5740 0
379 20241209 130600 152987850 5740 5740 5740 5740 0
380 20241209 130500 152987850 5740 5700 5740 5670 513
381 20241209 130400 150075820 5740 5740 5740 5740 0
382 20241209 130300 150075820 5740 5740 5740 5740 0
383 20241209 130200 150075820 5740 5740 5740 5740 200
384 20241209 130100 148927820 5690 5740 5740 5690 7
385 20241209 130000 148887940 5700 5710 5740 5700 626
386 20241209 125900 145319180 5740 5740 5740 5740 0
387 20241209 125800 145319180 5740 5720 5740 5720 9
388 20241209 125700 145267660 5720 5720 5720 5720 58
389 20241209 125600 144935900 5740 5740 5740 5740 1
390 20241209 125500 144930160 5720 5740 5740 5720 34
391 20241209 125400 144735480 5740 5740 5740 5740 0
392 20241209 125300 144735480 5740 5740 5740 5740 0
393 20241209 125200 144735480 5740 5740 5740 5740 0
394 20241209 125100 144735480 5740 5740 5740 5740 0
395 20241209 125000 144735480 5740 5740 5740 5730 174
396 20241209 124900 143738020 5790 5770 5790 5770 106
397 20241209 124800 143126190 5740 5770 5770 5740 10
398 20241209 124700 143068730 5780 5780 5780 5780 0
399 20241209 124600 143068730 5780 5780 5780 5780 0
400 20241209 124500 143068730 5780 5780 5780 5780 0
401 20241209 124400 143068730 5780 5780 5780 5780 0
402 20241209 124300 143068730 5780 5780 5780 5780 2
403 20241209 124200 143057170 5790 5790 5790 5790 0
404 20241209 124100 143057170 5790 5790 5790 5790 0
405 20241209 124000 143057170 5790 5740 5790 5740 21
406 20241209 123900 142935640 5790 5790 5790 5790 0
407 20241209 123800 142935640 5790 5790 5790 5790 0
408 20241209 123700 142935640 5790 5790 5790 5790 0
409 20241209 123600 142935640 5790 5790 5790 5790 0
410 20241209 123500 142935640 5790 5750 5790 5750 1570
411 20241209 123400 133864130 5750 5750 5750 5750 5
412 20241209 123300 133835380 5750 5750 5750 5750 24
413 20241209 123200 133697380 5740 5740 5740 5740 10
414 20241209 123100 133639980 5780 5780 5780 5780 0
415 20241209 123000 133639980 5780 5780 5780 5780 0
416 20241209 122900 133639980 5780 5780 5780 5780 0
417 20241209 122800 133639980 5780 5780 5780 5780 0
418 20241209 122700 133639980 5780 5780 5780 5780 0
419 20241209 122600 133639980 5780 5780 5780 5780 0
420 20241209 122500 133639980 5780 5780 5780 5780 127
421 20241209 122400 132905920 5780 5780 5780 5780 0
422 20241209 122300 132905920 5780 5780 5780 5780 0
423 20241209 122200 132905920 5780 5780 5780 5780 0
424 20241209 122100 132905920 5780 5780 5780 5780 0
425 20241209 122000 132905920 5780 5770 5780 5770 10
426 20241209 121900 132848180 5730 5740 5740 5730 111
427 20241209 121800 132212120 5780 5780 5780 5780 0
428 20241209 121700 132212120 5780 5780 5780 5780 0
429 20241209 121600 132212120 5780 5780 5780 5780 0
430 20241209 121500 132212120 5780 5740 5780 5740 54
431 20241209 121400 131901430 5740 5680 5740 5680 291
432 20241209 121300 130233180 5720 5720 5720 5720 0
433 20241209 121200 130233180 5720 5720 5720 5720 1
434 20241209 121100 130227460 5670 5680 5680 5670 302
435 20241209 121000 128512490 5730 5730 5730 5730 0
436 20241209 120900 128512490 5730 5720 5730 5670 30
437 20241209 120800 128340990 5730 5730 5730 5730 0
438 20241209 120700 128340990 5730 5730 5730 5730 0
439 20241209 120600 128340990 5730 5730 5730 5730 0
440 20241209 120500 128340990 5730 5730 5730 5730 0
441 20241209 120400 128340990 5730 5730 5730 5730 0
442 20241209 120300 128340990 5730 5730 5730 5730 0
443 20241209 120200 128340990 5730 5710 5730 5710 35
444 20241209 120100 128140780 5730 5730 5730 5730 0
445 20241209 120000 128140780 5730 5730 5730 5730 0
446 20241209 115900 128140780 5730 5730 5730 5730 0
447 20241209 115800 128140780 5730 5730 5730 5730 0
448 20241209 115700 128140780 5730 5730 5730 5730 1
449 20241209 115600 128135050 5650 5650 5650 5650 0
450 20241209 115500 128135050 5650 5650 5650 5650 301
451 20241209 115400 126434400 5650 5650 5650 5650 700
452 20241209 115300 122479400 5660 5660 5660 5660 500
453 20241209 115200 119649400 5730 5670 5730 5660 244
454 20241209 115100 118267280 5740 5730 5740 5730 28
455 20241209 115000 118106830 5740 5740 5740 5740 0
456 20241209 114900 118106830 5740 5680 5740 5680 1000
457 20241209 114800 112374340 5680 5680 5680 5680 0
458 20241209 114700 112374340 5680 5660 5680 5650 301
459 20241209 114600 110672210 5680 5690 5690 5680 124
460 20241209 114500 109967830 5730 5730 5730 5730 0
461 20241209 114400 109967830 5730 5730 5730 5730 0
462 20241209 114300 109967830 5730 5730 5730 5730 0
463 20241209 114200 109967830 5730 5700 5730 5700 896
464 20241209 114100 104860600 5730 5730 5730 5730 1
465 20241209 114000 104854870 5700 5700 5700 5700 264
466 20241209 113900 103350070 5730 5700 5730 5700 3
467 20241209 113800 103332940 5730 5730 5730 5730 0
468 20241209 113700 103332940 5730 5730 5730 5730 3
469 20241209 113600 103315750 5740 5740 5740 5740 0
470 20241209 113500 103315750 5740 5740 5740 5740 0
471 20241209 113400 103315750 5740 5710 5740 5710 204
472 20241209 113300 102150880 5750 5750 5750 5750 0
473 20241209 113200 102150880 5750 5750 5750 5710 305
474 20241209 113100 100407140 5730 5730 5730 5730 648
475 20241209 113000 96694100 5770 5770 5770 5770 0
476 20241209 112900 96694100 5770 5770 5770 5770 0
477 20241209 112800 96694100 5770 5770 5770 5770 1
478 20241209 112700 96688330 5730 5730 5730 5730 84
479 20241209 112600 96207010 5800 5800 5800 5800 34
480 20241209 112500 96009810 5800 5800 5800 5800 0
481 20241209 112400 96009810 5800 5750 5800 5750 233
482 20241209 112300 94670010 5750 5750 5750 5750 50
483 20241209 112200 94382510 5800 5800 5800 5800 0
484 20241209 112100 94382510 5800 5800 5800 5800 0
485 20241209 112000 94382510 5800 5750 5800 5750 101
486 20241209 111900 93801710 5800 5750 5800 5750 146
487 20241209 111800 92962160 5800 5800 5800 5800 0
488 20241209 111700 92962160 5800 5740 5800 5730 100
489 20241209 111600 92388230 5800 5740 5800 5740 601
490 20241209 111500 88938430 5800 5830 5830 5740 302
491 20241209 111400 87201870 5750 5790 5790 5750 810
492 20241209 111300 82523590 5840 5840 5840 5840 1
493 20241209 111200 82517750 5790 5790 5790 5790 128
494 20241209 111100 81776630 5840 5800 5840 5800 2
495 20241209 111000 81764990 5800 5800 5800 5800 302
496 20241209 110900 80013390 5840 5840 5840 5840 0
497 20241209 110800 80013390 5840 5840 5840 5840 0
498 20241209 110700 80013390 5840 5840 5840 5840 0
499 20241209 110600 80013390 5840 5840 5840 5840 0
500 20241209 110500 80013390 5840 5840 5840 5840 0
501 20241209 110400 80013390 5840 5840 5840 5840 0
502 20241209 110300 80013390 5840 5840 5840 5840 0
503 20241209 110200 80013390 5840 5800 5840 5790 501
504 20241209 110100 77109700 5850 5850 5850 5850 0
505 20241209 110000 77109700 5850 5850 5850 5850 0
506 20241209 105900 77109700 5850 5850 5850 5850 0
507 20241209 105800 77109700 5850 5850 5850 5850 0
508 20241209 105700 77109700 5850 5850 5850 5850 0
509 20241209 105600 77109700 5850 5850 5850 5800 63
510 20241209 105500 76744200 5800 5810 5810 5800 364
511 20241209 105400 74629920 5850 5850 5850 5850 0
512 20241209 105300 74629920 5850 5850 5850 5850 0
513 20241209 105200 74629920 5850 5850 5850 5850 0
514 20241209 105100 74629920 5850 5850 5850 5850 0
515 20241209 105000 74629920 5850 5850 5850 5850 0
516 20241209 104900 74629920 5850 5850 5850 5850 0
517 20241209 104800 74629920 5850 5850 5850 5850 0
518 20241209 104700 74629920 5850 5850 5850 5850 0
519 20241209 104600 74629920 5850 5850 5850 5850 0
520 20241209 104500 74629920 5850 5850 5850 5850 0
521 20241209 104400 74629920 5850 5850 5850 5850 2
522 20241209 104300 74618220 5850 5850 5850 5850 0
523 20241209 104200 74618220 5850 5850 5850 5850 0
524 20241209 104100 74618220 5850 5850 5850 5850 0
525 20241209 104000 74618220 5850 5840 5850 5840 100
526 20241209 103900 74033720 5850 5850 5850 5850 0
527 20241209 103800 74033720 5850 5850 5850 5850 0
528 20241209 103700 74033720 5850 5850 5850 5850 0
529 20241209 103600 74033720 5850 5850 5850 5850 0
530 20241209 103500 74033720 5850 5850 5850 5850 0
531 20241209 103400 74033720 5850 5850 5850 5850 0
532 20241209 103300 74033720 5850 5850 5850 5850 0
533 20241209 103200 74033720 5850 5850 5850 5850 0
534 20241209 103100 74033720 5850 5850 5850 5850 0
535 20241209 103000 74033720 5850 5850 5850 5850 323
536 20241209 102900 72144170 5850 5850 5850 5850 0
537 20241209 102800 72144170 5850 5850 5850 5850 0
538 20241209 102700 72144170 5850 5850 5850 5850 0
539 20241209 102600 72144170 5850 5850 5850 5850 0
540 20241209 102500 72144170 5850 5850 5850 5850 0
541 20241209 102400 72144170 5850 5810 5850 5810 38
542 20241209 102300 71923350 5850 5850 5850 5850 0
543 20241209 102200 71923350 5850 5850 5850 5850 1
544 20241209 102100 71917500 5810 5820 5820 5810 807
545 20241209 102000 67225790 5830 5830 5830 5830 0
546 20241209 101900 67225790 5830 5830 5830 5830 0
547 20241209 101800 67225790 5830 5830 5830 5830 325
548 20241209 101700 65331040 5850 5850 5850 5850 0
549 20241209 101600 65331040 5850 5850 5850 5850 5
550 20241209 101500 65301790 5850 5850 5850 5850 0
551 20241209 101400 65301790 5850 5850 5850 5850 0
552 20241209 101300 65301790 5850 5850 5850 5850 0
553 20241209 101200 65301790 5850 5850 5850 5850 3
554 20241209 101100 65284240 5850 5850 5850 5850 40
555 20241209 101000 65050240 5850 5850 5850 5850 7
556 20241209 100900 65009290 5850 5850 5850 5850 0
557 20241209 100800 65009290 5850 5850 5850 5850 0
558 20241209 100700 65009290 5850 5850 5850 5850 1
559 20241209 100600 65003440 5850 5850 5850 5850 0
560 20241209 100500 65003440 5850 5850 5850 5850 0
561 20241209 100400 65003440 5850 5850 5850 5850 501
562 20241209 100300 62072590 5840 5840 5840 5840 100
563 20241209 100200 61488590 5840 5840 5840 5840 0
564 20241209 100100 61488590 5840 5840 5840 5840 270
565 20241209 100000 59911790 5840 5840 5840 5840 0
566 20241209 095900 59911790 5840 5840 5840 5840 0
567 20241209 095800 59911790 5840 5840 5840 5840 3
568 20241209 095700 59894270 5810 5810 5810 5810 0
569 20241209 095600 59894270 5810 5840 5840 5810 101
570 20241209 095500 59307430 5810 5840 5840 5810 301
571 20241209 095400 57558590 5810 5840 5840 5810 915
572 20241209 095300 52241990 5810 5810 5810 5810 0
573 20241209 095200 52241990 5810 5810 5810 5810 240
574 20241209 095100 50847590 5840 5820 5840 5820 16
575 20241209 095000 50754350 5820 5820 5820 5820 0
576 20241209 094900 50754350 5820 5820 5820 5820 0
577 20241209 094800 50754350 5820 5820 5820 5820 2
578 20241209 094700 50742710 5820 5820 5820 5820 0
579 20241209 094600 50742710 5820 5810 5820 5810 3
580 20241209 094500 50725270 5800 5800 5800 5800 1000
581 20241209 094400 44925270 5800 5800 5800 5800 492
582 20241209 094300 42071670 5800 5800 5800 5800 10
583 20241209 094200 42013670 5770 5770 5770 5770 0
584 20241209 094100 42013670 5770 5770 5770 5770 0
585 20241209 094000 42013670 5770 5770 5770 5770 288
586 20241209 093900 40351910 5800 5800 5800 5800 0
587 20241209 093800 40351910 5800 5800 5800 5800 0
588 20241209 093700 40351910 5800 5800 5800 5800 50
589 20241209 093600 40061910 5820 5820 5820 5820 0
590 20241209 093500 40061910 5820 5820 5820 5820 0
591 20241209 093400 40061910 5820 5760 5820 5750 301
592 20241209 093300 38329490 5820 5810 5820 5760 608
593 20241209 093200 34825310 5830 5830 5830 5830 0
594 20241209 093100 34825310 5830 5830 5830 5830 0
595 20241209 093000 34825310 5830 5830 5830 5830 200
596 20241209 092900 33659310 5830 5830 5830 5830 1
597 20241209 092800 33653480 5790 5790 5790 5790 16
598 20241209 092700 33560840 5840 5840 5840 5840 0
599 20241209 092600 33560840 5840 5840 5840 5840 0
600 20241209 092500 33560840 5840 5800 5840 5800 11
601 20241209 092400 33497000 5800 5830 5830 5800 830
602 20241209 092300 28670660 5840 5840 5840 5840 0
603 20241209 092200 28670660 5840 5860 5860 5840 434
604 20241209 092100 26134100 5920 5860 5920 5850 124
605 20241209 092000 25408130 5870 5870 5870 5870 3
606 20241209 091900 25390520 5880 5880 5880 5880 850
607 20241209 091800 20392520 5930 5930 5930 5930 0
608 20241209 091700 20392520 5930 5920 5930 5920 100
609 20241209 091600 19800060 5880 5880 5880 5880 500
610 20241209 091500 16860060 5880 5880 5880 5880 0
611 20241209 091400 16860060 5880 5920 5920 5880 31
612 20241209 091300 16677380 5920 5920 5920 5920 20
613 20241209 091200 16558980 5920 5930 5930 5920 530
614 20241209 091100 13418080 5930 5890 5930 5890 9
615 20241209 091000 13364910 5890 5930 5940 5890 15
616 20241209 090900 13276070 5940 5900 5940 5900 24
617 20241209 090800 13134430 5950 5950 5950 5950 0
618 20241209 090700 13134430 5950 5940 5950 5900 90
619 20241209 090600 12603110 5950 5950 5950 5950 0
620 20241209 090500 12603110 5950 5950 5950 5950 0
621 20241209 090400 12603110 5950 5940 5950 5940 201
622 20241209 090300 11409160 5940 5940 5940 5940 2
623 20241209 090200 11397280 5950 5950 5950 5950 2
624 20241209 090100 11385380 5950 5970 5970 5950 45
625 20241209 090000 11117490 5970 6000 6000 5970 1851