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

644
059120/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,644 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,194200,1334377270,5210,5210,5210,5210,5707
20241209,194100,1334377270,5210,5210,5210,5210,0
20241209,194000,1334377270,5210,5210,5210,5210,0
20241209,193900,1334377270,5210,5210,5210,5210,0
20241209,193800,1334377270,5210,5210,5210,5210,0
20241209,193700,1334377270,5210,5210,5210,5210,0
20241209,193600,1334377270,5210,5210,5210,5210,0
20241209,193500,1334377270,5210,5210,5210,5210,0
20241209,193400,1334377270,5210,5210,5210,5210,0
20241209,193300,1334377270,5210,5210,5210,5210,0
20241209,193200,1334377270,5210,5210,5210,5210,0
20241209,193100,1334377270,5210,5210,5210,5210,0
20241209,193000,1334377270,5210,5210,5210,5210,0
20241209,192900,1334377270,5210,5210,5210,5210,0
20241209,192800,1334377270,5210,5210,5210,5210,0
20241209,192700,1334377270,5210,5210,5210,5210,0
20241209,192600,1334377270,5210,5210,5210,5210,0
20241209,192500,1334377270,5210,5210,5210,5210,0
20241209,192400,1334377270,5210,5210,5210,5210,0
20241209,192300,1334377270,5210,5210,5210,5210,0
20241209,192200,1334377270,5210,5210,5210,5210,0
20241209,192100,1334377270,5210,5210,5210,5210,0
20241209,192000,1334377270,5210,5210,5210,5210,0
20241209,191900,1334377270,5210,5210,5210,5210,0
20241209,191800,1334377270,5210,5210,5210,5210,0
20241209,191700,1334377270,5210,5210,5210,5210,0
20241209,191600,1334377270,5210,5210,5210,5210,0
20241209,191500,1334377270,5210,5210,5210,5210,0
20241209,191400,1334377270,5210,5210,5210,5210,0
20241209,191300,1334377270,5210,5210,5210,5210,0
20241209,191200,1334377270,5210,5210,5210,5210,5707
20241209,191100,1334377270,5210,5210,5210,5210,0
20241209,191000,1334377270,5210,5210,5210,5210,0
20241209,190900,1334377270,5210,5210,5210,5210,0
20241209,190800,1334377270,5210,5210,5210,5210,0
20241209,190700,1334377270,5210,5210,5210,5210,0
20241209,190600,1334377270,5210,5210,5210,5210,0
20241209,190500,1334377270,5210,5210,5210,5210,0
20241209,190400,1334377270,5210,5210,5210,5210,0
20241209,190300,1334377270,5210,5210,5210,5210,0
20241209,190200,1334377270,5210,5210,5210,5210,0
20241209,190100,1334377270,5210,5210,5210,5210,0
20241209,190000,1334377270,5210,5210,5210,5210,0
20241209,185900,1334377270,5210,5210,5210,5210,0
20241209,185800,1334377270,5210,5210,5210,5210,0
20241209,185700,1334377270,5210,5210,5210,5210,0
20241209,185600,1334377270,5210,5210,5210,5210,0
20241209,185500,1334377270,5210,5210,5210,5210,0
20241209,185400,1334377270,5210,5210,5210,5210,0
20241209,185300,1334377270,5210,5210,5210,5210,0
20241209,185200,1334377270,5210,5210,5210,5210,0
20241209,185100,1334377270,5210,5210,5210,5210,0
20241209,185000,1334377270,5210,5210,5210,5210,0
20241209,184900,1334377270,5210,5210,5210,5210,0
20241209,184800,1334377270,5210,5210,5210,5210,0
20241209,184700,1334377270,5210,5210,5210,5210,0
20241209,184600,1334377270,5210,5210,5210,5210,0
20241209,184500,1334377270,5210,5210,5210,5210,0
20241209,184400,1334377270,5210,5210,5210,5210,0
20241209,184300,1334377270,5210,5210,5210,5210,0
20241209,184200,1334377270,5210,5210,5210,5210,5707
20241209,184100,1334377270,5210,5210,5210,5210,0
20241209,184000,1334377270,5210,5210,5210,5210,0
20241209,183900,1334377270,5210,5210,5210,5210,0
20241209,183800,1334377270,5210,5210,5210,5210,0
20241209,183700,1334377270,5210,5210,5210,5210,0
20241209,183600,1334377270,5210,5210,5210,5210,0
20241209,183500,1334377270,5210,5210,5210,5210,0
20241209,183400,1334377270,5210,5210,5210,5210,0
20241209,183300,1334377270,5210,5210,5210,5210,0
20241209,183200,1334377270,5210,5210,5210,5210,0
20241209,183100,1334377270,5210,5210,5210,5210,0
20241209,183000,1334377270,5210,5210,5210,5210,0
20241209,182900,1334377270,5210,5210,5210,5210,0
20241209,182800,1334377270,5210,5210,5210,5210,0
20241209,182700,1334377270,5210,5210,5210,5210,0
20241209,182600,1334377270,5210,5210,5210,5210,0
20241209,182500,1334377270,5210,5210,5210,5210,0
20241209,182400,1334377270,5210,5210,5210,5210,0
20241209,182300,1334377270,5210,5210,5210,5210,0
20241209,182200,1334377270,5210,5210,5210,5210,0
20241209,182100,1334377270,5210,5210,5210,5210,0
20241209,182000,1334377270,5210,5210,5210,5210,0
20241209,181900,1334377270,5210,5210,5210,5210,0
20241209,181800,1334377270,5210,5210,5210,5210,0
20241209,181700,1334377270,5210,5210,5210,5210,0
20241209,181600,1334377270,5210,5210,5210,5210,0
20241209,181500,1334377270,5210,5210,5210,5210,0
20241209,181400,1334377270,5210,5210,5210,5210,0
20241209,181300,1334377270,5210,5210,5210,5210,0
20241209,181200,1334377270,5210,5210,5210,5210,5707
20241209,181100,1334377270,5210,5210,5210,5210,0
20241209,181000,1334377270,5210,5210,5210,5210,0
20241209,180900,1334377270,5210,5210,5210,5210,0
20241209,180800,1334377270,5210,5210,5210,5210,0
20241209,180700,1334377270,5210,5210,5210,5210,0
20241209,180600,1334377270,5210,5210,5210,5210,0
20241209,180500,1334377270,5210,5210,5210,5210,0
20241209,180400,1334377270,5210,5210,5210,5210,0
20241209,180300,1334377270,5210,5210,5210,5210,0
20241209,180200,1334377270,5210,5210,5210,5210,0
20241209,180100,1334377270,5210,5210,5210,5210,0
20241209,180000,1334377270,5210,5210,5210,5210,0
20241209,175900,1334377270,5210,5210,5210,5210,0
20241209,175800,1334377270,5210,5210,5210,5210,0
20241209,175700,1334377270,5210,5210,5210,5210,0
20241209,175600,1334377270,5210,5210,5210,5210,0
20241209,175500,1334377270,5210,5210,5210,5210,0
20241209,175400,1334377270,5210,5210,5210,5210,0
20241209,175300,1334377270,5210,5210,5210,5210,0
20241209,175200,1334377270,5210,5210,5210,5210,0
20241209,175100,1334377270,5210,5210,5210,5210,0
20241209,175000,1334377270,5210,5210,5210,5210,0
20241209,174900,1334377270,5210,5210,5210,5210,0
20241209,174800,1334377270,5210,5210,5210,5210,0
20241209,174700,1334377270,5210,5210,5210,5210,0
20241209,174600,1334377270,5210,5210,5210,5210,0
20241209,174500,1334377270,5210,5210,5210,5210,0
20241209,174400,1334377270,5210,5210,5210,5210,0
20241209,174300,1334377270,5210,5210,5210,5210,0
20241209,174200,1334377270,5210,5210,5210,5210,5707
20241209,174100,1334377270,5210,5210,5210,5210,0
20241209,174000,1334377270,5210,5210,5210,5210,0
20241209,173900,1334377270,5210,5210,5210,5210,0
20241209,173800,1334377270,5210,5210,5210,5210,0
20241209,173700,1334377270,5210,5210,5210,5210,0
20241209,173600,1334377270,5210,5210,5210,5210,0
20241209,173500,1334377270,5210,5210,5210,5210,0
20241209,173400,1334377270,5210,5210,5210,5210,0
20241209,173300,1334377270,5210,5210,5210,5210,0
20241209,173200,1334377270,5210,5210,5210,5210,0
20241209,173100,1334377270,5210,5210,5210,5210,0
20241209,173000,1334377270,5210,5210,5210,5210,0
20241209,172900,1334377270,5210,5210,5210,5210,0
20241209,172800,1334377270,5210,5210,5210,5210,0
20241209,172700,1334377270,5210,5210,5210,5210,0
20241209,172600,1334377270,5210,5210,5210,5210,0
20241209,172500,1334377270,5210,5210,5210,5210,0
20241209,172400,1334377270,5210,5210,5210,5210,0
20241209,172300,1334377270,5210,5210,5210,5210,0
20241209,172200,1334377270,5210,5210,5210,5210,0
20241209,172100,1334377270,5210,5210,5210,5210,0
20241209,172000,1334377270,5210,5210,5210,5210,0
20241209,171900,1334377270,5210,5210,5210,5210,0
20241209,171800,1334377270,5210,5210,5210,5210,0
20241209,171700,1334377270,5210,5210,5210,5210,0
20241209,171600,1334377270,5210,5210,5210,5210,0
20241209,171500,1334377270,5210,5210,5210,5210,0
20241209,171400,1334377270,5210,5210,5210,5210,0
20241209,171300,1334377270,5210,5210,5210,5210,0
20241209,171200,1334377270,5210,5210,5210,5210,5707
20241209,171100,1334377270,5210,5210,5210,5210,0
20241209,171000,1334377270,5210,5210,5210,5210,0
20241209,170900,1334377270,5210,5210,5210,5210,0
20241209,170800,1334377270,5210,5210,5210,5210,0
20241209,170700,1334377270,5210,5210,5210,5210,0
20241209,170600,1334377270,5210,5210,5210,5210,0
20241209,170500,1334377270,5210,5210,5210,5210,0
20241209,170400,1334377270,5210,5210,5210,5210,0
20241209,170300,1334377270,5210,5210,5210,5210,0
20241209,170200,1334377270,5210,5210,5210,5210,0
20241209,170100,1334377270,5210,5210,5210,5210,0
20241209,170000,1334377270,5210,5210,5210,5210,0
20241209,165900,1334377270,5210,5210,5210,5210,0
20241209,165800,1334377270,5210,5210,5210,5210,0
20241209,165700,1334377270,5210,5210,5210,5210,0
20241209,165600,1334377270,5210,5210,5210,5210,0
20241209,165500,1334377270,5210,5210,5210,5210,0
20241209,165400,1334377270,5210,5210,5210,5210,0
20241209,165300,1334377270,5210,5210,5210,5210,0
20241209,165200,1334377270,5210,5210,5210,5210,0
20241209,165100,1334377270,5210,5210,5210,5210,0
20241209,165000,1334377270,5210,5210,5210,5210,0
20241209,164900,1334377270,5210,5210,5210,5210,0
20241209,164800,1334377270,5210,5210,5210,5210,0
20241209,164700,1334377270,5210,5210,5210,5210,0
20241209,164600,1334377270,5210,5210,5210,5210,0
20241209,164500,1334377270,5210,5210,5210,5210,0
20241209,164400,1334377270,5210,5210,5210,5210,0
20241209,164300,1334377270,5210,5210,5210,5210,0
20241209,164200,1334377270,5210,5210,5210,5210,5707
20241209,164100,1334377270,5210,5210,5210,5210,0
20241209,164000,1334377270,5210,5210,5210,5210,0
20241209,163900,1334377270,5210,5210,5210,5210,0
20241209,163800,1334377270,5210,5210,5210,5210,0
20241209,163700,1334377270,5210,5210,5210,5210,0
20241209,163600,1334377270,5210,5210,5210,5210,0
20241209,163500,1334377270,5210,5210,5210,5210,0
20241209,163400,1334377270,5210,5210,5210,5210,0
20241209,163300,1334377270,5210,5210,5210,5210,0
20241209,163200,1334377270,5210,5210,5210,5210,0
20241209,163100,1334377270,5210,5210,5210,5210,0
20241209,163000,1334377270,5210,5210,5210,5210,0
20241209,162900,1334377270,5210,5210,5210,5210,0
20241209,162800,1334377270,5210,5210,5210,5210,0
20241209,162700,1334377270,5210,5210,5210,5210,0
20241209,162600,1334377270,5210,5210,5210,5210,0
20241209,162500,1334377270,5210,5210,5210,5210,0
20241209,162400,1334377270,5210,5210,5210,5210,0
20241209,162300,1334377270,5210,5210,5210,5210,0
20241209,162200,1334377270,5210,5210,5210,5210,0
20241209,162100,1334377270,5210,5210,5210,5210,0
20241209,162000,1334377270,5210,5210,5210,5210,0
20241209,161900,1334377270,5210,5210,5210,5210,0
20241209,161800,1334377270,5210,5210,5210,5210,0
20241209,161700,1334377270,5210,5210,5210,5210,0
20241209,161600,1334377270,5210,5210,5210,5210,0
20241209,161500,1334377270,5210,5210,5210,5210,0
20241209,161400,1334377270,5210,5210,5210,5210,0
20241209,161300,1334377270,5210,5210,5210,5210,0
20241209,161200,1334377270,5210,5210,5210,5210,5707
20241209,161100,1334377270,5210,5210,5210,5210,0
20241209,161000,1334377270,5210,5210,5210,5210,0
20241209,160900,1334377270,5210,5210,5210,5210,0
20241209,160800,1334377270,5210,5210,5210,5210,0
20241209,160700,1334377270,5210,5210,5210,5210,0
20241209,160600,1334377270,5210,5210,5210,5210,0
20241209,160500,1334377270,5210,5210,5210,5210,0
20241209,160400,1334377270,5210,5210,5210,5210,0
20241209,160300,1334377270,5210,5210,5210,5210,0
20241209,160200,1334377270,5210,5210,5210,5210,0
20241209,160100,1334377270,5210,5210,5210,5210,0
20241209,160000,1334377270,5210,5210,5210,5210,0
20241209,155900,1334377270,5210,5210,5210,5210,0
20241209,155800,1334377270,5210,5210,5210,5210,0
20241209,155700,1334377270,5210,5210,5210,5210,0
20241209,155600,1334377270,5210,5210,5210,5210,0
20241209,155500,1334377270,5210,5210,5210,5210,0
20241209,155400,1334377270,5210,5210,5210,5210,0
20241209,155300,1334377270,5210,5210,5210,5210,0
20241209,155200,1334377270,5210,5210,5210,5210,0
20241209,155100,1334377270,5210,5210,5210,5210,0
20241209,155000,1334377270,5210,5210,5210,5210,0
20241209,154900,1334377270,5210,5210,5210,5210,0
20241209,154800,1334377270,5210,5210,5210,5210,0
20241209,154700,1334377270,5210,5210,5210,5210,0
20241209,154600,1334377270,5210,5210,5210,5210,0
20241209,154500,1334377270,5210,5210,5210,5210,0
20241209,154400,1334377270,5210,5210,5210,5210,0
20241209,154300,1334377270,5210,5210,5210,5210,0
20241209,154200,1334377270,5210,5210,5210,5210,5707
20241209,154100,1334377270,5210,5210,5210,5210,0
20241209,154000,1334377270,5210,5210,5210,5210,0
20241209,153900,1334377270,5210,5210,5210,5210,0
20241209,153800,1334377270,5210,5210,5210,5210,0
20241209,153700,1334377270,5210,5210,5210,5210,0
20241209,153600,1334377270,5210,5210,5210,5210,0
20241209,153500,1334377270,5210,5210,5210,5210,0
20241209,153400,1334377270,5210,5210,5210,5210,0
20241209,153300,1334377270,5210,5210,5210,5210,0
20241209,153200,1334377270,5210,5210,5210,5210,0
20241209,153100,1334377270,5210,5210,5210,5210,0
20241209,153000,1334377270,5210,5210,5210,5210,5707
20241209,152900,1304643800,5300,5300,5300,5300,0
20241209,152800,1304643800,5300,5300,5300,5300,0
20241209,152700,1304643800,5300,5300,5300,5300,0
20241209,152600,1304643800,5300,5300,5300,5300,0
20241209,152500,1304643800,5300,5300,5300,5300,0
20241209,152400,1304643800,5300,5300,5300,5300,0
20241209,152300,1304643800,5300,5300,5300,5300,0
20241209,152200,1304643800,5300,5300,5300,5300,0
20241209,152100,1304643800,5300,5300,5300,5300,0
20241209,152000,1304643800,5300,5300,5300,5300,0
20241209,151900,1304643800,5300,5330,5370,5300,4760
20241209,151800,1279340680,5410,5400,5420,5330,27225
20241209,151700,1134136290,5400,5430,5430,5400,453
20241209,151600,1131682300,5430,5430,5430,5430,0
20241209,151500,1131682300,5430,5440,5440,5430,12
20241209,151400,1131617130,5440,5440,5440,5440,5
20241209,151300,1131589930,5450,5450,5450,5450,1
20241209,151200,1131584480,5450,5450,5450,5450,180
20241209,151100,1130603480,5480,5440,5480,5440,1287
20241209,151000,1123589330,5430,5390,5430,5380,2157
20241209,150900,1111954770,5440,5380,5440,5380,1839
20241209,150800,1102048290,5410,5370,5420,5370,1192
20241209,150700,1095643290,5370,5440,5440,5370,115
20241209,150600,1095025040,5440,5440,5440,5440,0
20241209,150500,1095025040,5440,5370,5440,5370,2
20241209,150400,1095014230,5440,5440,5440,5440,5
20241209,150300,1094987030,5450,5400,5450,5370,2746
20241209,150200,1080168080,5420,5450,5450,5420,5
20241209,150100,1080140930,5450,5430,5450,5430,4
20241209,150000,1080119170,5450,5450,5450,5450,0
20241209,145900,1080119170,5450,5440,5450,5440,420
20241209,145800,1077832680,5440,5440,5440,5440,436
20241209,145700,1075460840,5440,5430,5440,5430,11
20241209,145600,1075401100,5480,5420,5480,5390,987
20241209,145500,1070042150,5420,5420,5420,5420,0
20241209,145400,1070042150,5420,5420,5420,5420,0
20241209,145300,1070042150,5420,5450,5450,5420,22
20241209,145200,1069922280,5490,5490,5490,5490,0
20241209,145100,1069922280,5490,5490,5490,5490,0
20241209,145000,1069922280,5490,5490,5490,5490,1
20241209,144900,1069916790,5410,5450,5500,5410,410
20241209,144800,1067666670,5400,5470,5470,5390,895
20241209,144700,1062832320,5510,5510,5510,5510,0
20241209,144600,1062832320,5510,5510,5510,5510,1
20241209,144500,1062826810,5510,5510,5510,5510,1
20241209,144400,1062821300,5520,5470,5520,5470,1288
20241209,144300,1055757950,5480,5440,5480,5440,5241
20241209,144200,1027174930,5420,5390,5420,5390,920
20241209,144100,1022209130,5430,5430,5430,5430,100
20241209,144000,1021666130,5430,5430,5430,5430,0
20241209,143900,1021666130,5430,5430,5430,5430,261
20241209,143800,1020248900,5430,5430,5430,5430,0
20241209,143700,1020248900,5430,5430,5430,5430,0
20241209,143600,1020248900,5430,5420,5440,5390,437
20241209,143500,1017886280,5420,5440,5440,5420,768
20241209,143400,1013708380,5440,5450,5450,5440,769
20241209,143300,1009517430,5450,5460,5460,5450,1237
20241209,143200,1002770780,5460,5450,5460,5450,1000
20241209,143100,997319810,5450,5450,5450,5450,801
20241209,143000,992954360,5390,5340,5390,5330,1974
20241209,142900,982410120,5400,5370,5400,5320,3872
20241209,142800,961695870,5330,5450,5450,5330,4054
20241209,142700,940015260,5400,5440,5460,5400,3055
20241209,142600,923464110,5470,5460,5480,5440,966
20241209,142500,918198470,5490,5490,5490,5490,0
20241209,142400,918198470,5490,5480,5500,5460,2953
20241209,142300,902047770,5480,5490,5490,5480,1547
20241209,142200,893568510,5530,5540,5540,5500,317
20241209,142100,891823730,5550,5550,5550,5550,0
20241209,142000,891823730,5550,5550,5550,5550,200
20241209,141900,890713730,5550,5550,5550,5510,106
20241209,141800,890125630,5550,5530,5550,5530,4
20241209,141700,890103490,5550,5550,5550,5540,118
20241209,141600,889448750,5550,5540,5550,5540,633
20241209,141500,885941920,5540,5520,5540,5510,681
20241209,141400,882180540,5520,5520,5520,5520,0
20241209,141300,882180540,5520,5520,5520,5520,0
20241209,141200,882180540,5520,5520,5520,5520,100
20241209,141100,881628540,5520,5510,5520,5510,126
20241209,141000,880934240,5520,5520,5520,5520,1
20241209,140900,880928720,5520,5520,5520,5520,0
20241209,140800,880928720,5520,5520,5520,5520,0
20241209,140700,880928720,5520,5520,5520,5520,0
20241209,140600,880928720,5520,5520,5520,5520,0
20241209,140500,880928720,5520,5520,5520,5520,0
20241209,140400,880928720,5520,5520,5520,5520,51
20241209,140300,880647200,5520,5520,5520,5520,0
20241209,140200,880647200,5520,5510,5520,5510,844
20241209,140100,875996550,5510,5510,5510,5510,17
20241209,140000,875902880,5510,5510,5510,5510,0
20241209,135900,875902880,5510,5510,5510,5490,110
20241209,135800,875298780,5520,5520,5520,5520,0
20241209,135700,875298780,5520,5520,5520,5520,1
20241209,135600,875293260,5490,5490,5490,5490,493
20241209,135500,872586690,5520,5490,5520,5490,2
20241209,135400,872575680,5520,5480,5520,5480,63
20241209,135300,872230320,5480,5480,5520,5480,504
20241209,135200,869453920,5510,5510,5510,5510,0
20241209,135100,869453920,5510,5510,5510,5510,0
20241209,135000,869453920,5510,5510,5510,5510,0
20241209,134900,869453920,5510,5500,5510,5500,378
20241209,134800,867374910,5500,5500,5500,5500,0
20241209,134700,867374910,5500,5500,5500,5500,0
20241209,134600,867374910,5500,5500,5500,5500,193
20241209,134500,866313410,5470,5470,5470,5470,13
20241209,134400,866242300,5510,5510,5510,5510,0
20241209,134300,866242300,5510,5510,5510,5510,0
20241209,134200,866242300,5510,5510,5510,5510,0
20241209,134100,866242300,5510,5460,5510,5460,21
20241209,134000,866127590,5510,5510,5510,5510,0
20241209,133900,866127590,5510,5510,5510,5510,1
20241209,133800,866122080,5510,5510,5510,5510,0
20241209,133700,866122080,5510,5510,5510,5510,5
20241209,133600,866094530,5500,5480,5500,5460,47
20241209,133500,865837810,5500,5490,5500,5490,161
20241209,133400,864953910,5500,5480,5500,5480,670
20241209,133300,861278950,5480,5530,5530,5480,1642
20241209,133200,852251860,5530,5530,5530,5530,21
20241209,133100,852135730,5560,5560,5560,5560,1
20241209,133000,852130170,5560,5500,5560,5500,1059
20241209,132900,846295660,5550,5550,5550,5550,0
20241209,132800,846295660,5550,5540,5550,5540,501
20241209,132700,843520110,5540,5530,5540,5530,201
20241209,132600,842408570,5520,5520,5520,5520,361
20241209,132500,840415850,5520,5520,5520,5500,815
20241209,132400,835933050,5520,5520,5520,5520,71
20241209,132300,835541130,5520,5520,5520,5520,31
20241209,132200,835370010,5520,5520,5520,5520,37
20241209,132100,835165770,5520,5520,5520,5520,5
20241209,132000,835138170,5520,5520,5520,5520,0
20241209,131900,835138170,5520,5520,5520,5520,10
20241209,131800,835082970,5520,5520,5520,5520,1
20241209,131700,835077450,5520,5520,5520,5520,0
20241209,131600,835077450,5520,5510,5520,5500,1006
20241209,131500,829539330,5510,5510,5510,5510,2
20241209,131400,829528310,5500,5480,5500,5480,1013
20241209,131300,823957210,5500,5480,5500,5480,434
20241209,131200,821578870,5480,5470,5480,5450,607
20241209,131100,818262930,5470,5470,5480,5470,250
20241209,131000,816894790,5470,5480,5480,5470,1065
20241209,130900,811063050,5470,5500,5500,5470,6
20241209,130800,811030170,5500,5490,5500,5490,106
20241209,130700,810448200,5490,5460,5500,5460,1228
20241209,130600,803714080,5480,5450,5480,5450,947
20241209,130500,798549540,5450,5470,5490,5450,2334
20241209,130400,785818600,5470,5470,5470,5470,269
20241209,130300,784347170,5470,5470,5470,5470,0
20241209,130200,784347170,5470,5480,5490,5470,272
20241209,130100,782859210,5480,5480,5480,5480,115
20241209,130000,782229010,5510,5490,5510,5490,260
20241209,125900,780801590,5540,5540,5540,5540,1
20241209,125800,780796050,5490,5500,5500,5490,1101
20241209,125700,774747770,5550,5500,5550,5500,393
20241209,125600,772573130,5500,5500,5500,5500,1105
20241209,125500,766495630,5500,5520,5520,5490,4191
20241209,125400,743434780,5540,5540,5540,5540,0
20241209,125300,743434780,5540,5540,5540,5540,20
20241209,125200,743323980,5550,5550,5550,5550,2
20241209,125100,743312880,5500,5560,5560,5500,10292
20241209,125000,686435020,5560,5560,5560,5560,0
20241209,124900,686435020,5560,5560,5560,5560,3058
20241209,124800,669432540,5580,5570,5580,5560,945
20241209,124700,664174050,5580,5600,5600,5580,2061
20241209,124600,652662930,5600,5600,5600,5600,0
20241209,124500,652662930,5600,5600,5600,5600,10
20241209,124400,652606930,5590,5590,5590,5590,50
20241209,124300,652327430,5600,5600,5600,5600,30
20241209,124200,652159430,5620,5620,5620,5620,20
20241209,124100,652047030,5590,5590,5590,5590,0
20241209,124000,652047030,5590,5590,5590,5590,126
20241209,123900,651342690,5620,5620,5620,5620,0
20241209,123800,651342690,5620,5620,5620,5620,17
20241209,123700,651247150,5620,5620,5620,5620,0
20241209,123600,651247150,5620,5620,5620,5620,0
20241209,123500,651247150,5620,5590,5650,5580,1457
20241209,123400,643113500,5590,5600,5600,5590,1514
20241209,123300,634642050,5600,5600,5600,5600,0
20241209,123200,634642050,5600,5600,5600,5600,0
20241209,123100,634642050,5600,5600,5600,5600,0
20241209,123000,634642050,5600,5610,5610,5600,119
20241209,122900,633974640,5650,5650,5650,5650,0
20241209,122800,633974640,5650,5650,5650,5650,0
20241209,122700,633974640,5650,5650,5650,5650,0
20241209,122600,633974640,5650,5650,5650,5650,0
20241209,122500,633974640,5650,5650,5650,5650,0
20241209,122400,633974640,5650,5650,5650,5650,0
20241209,122300,633974640,5650,5650,5650,5650,0
20241209,122200,633974640,5650,5590,5650,5590,601
20241209,122100,630614990,5590,5610,5610,5590,3958
20241209,122000,608455260,5610,5610,5610,5610,10
20241209,121900,608399160,5660,5660,5660,5660,100
20241209,121800,607833160,5660,5660,5660,5660,10
20241209,121700,607776560,5660,5660,5660,5660,0
20241209,121600,607776560,5660,5660,5660,5660,0
20241209,121500,607776560,5660,5650,5660,5650,2
20241209,121400,607765250,5640,5640,5640,5640,388
20241209,121300,605576930,5640,5640,5640,5640,0
20241209,121200,605576930,5640,5640,5640,5640,0
20241209,121100,605576930,5640,5600,5640,5600,13
20241209,121000,605504090,5640,5640,5640,5640,1
20241209,120900,605498450,5630,5630,5630,5630,1074
20241209,120800,599451830,5630,5610,5630,5610,7
20241209,120700,599412500,5610,5630,5630,5610,7
20241209,120600,599373210,5600,5600,5600,5600,27
20241209,120500,599222010,5630,5630,5630,5630,257
20241209,120400,597775100,5630,5630,5630,5630,7
20241209,120300,597735690,5620,5590,5620,5590,2
20241209,120200,597724480,5590,5590,5590,5590,15
20241209,120100,597640630,5630,5630,5630,5630,100
20241209,120000,597077630,5630,5630,5630,5580,267
20241209,115900,595583910,5590,5600,5600,5590,213
20241209,115800,594393140,5630,5630,5630,5630,0
20241209,115700,594393140,5630,5630,5630,5630,0
20241209,115600,594393140,5630,5600,5630,5590,161
20241209,115500,593492880,5630,5600,5630,5600,2
20241209,115400,593481650,5630,5630,5630,5630,1
20241209,115300,593476020,5640,5640,5640,5640,0
20241209,115200,593476020,5640,5640,5640,5640,102
20241209,115100,592900740,5600,5600,5640,5600,367
20241209,115000,590845500,5640,5640,5640,5640,0
20241209,114900,590845500,5640,5640,5640,5640,0
20241209,114800,590845500,5640,5640,5640,5640,4
20241209,114700,590822940,5630,5630,5630,5630,1
20241209,114600,590817310,5640,5640,5640,5640,0
20241209,114500,590817310,5640,5640,5640,5640,1
20241209,114400,590811670,5630,5630,5630,5630,0
20241209,114300,590811670,5630,5630,5630,5630,0
20241209,114200,590811670,5630,5630,5630,5630,9
20241209,114100,590761000,5630,5630,5630,5630,1
20241209,114000,590755370,5590,5590,5590,5590,583
20241209,113900,587496400,5640,5640,5640,5640,0
20241209,113800,587496400,5640,5640,5640,5640,0
20241209,113700,587496400,5640,5640,5640,5640,0
20241209,113600,587496400,5640,5640,5640,5640,0
20241209,113500,587496400,5640,5640,5640,5640,1
20241209,113400,587490760,5590,5600,5600,5590,494
20241209,113300,584727060,5640,5640,5640,5640,1
20241209,113200,584721420,5600,5640,5640,5600,4
20241209,113100,584698900,5640,5640,5640,5640,0
20241209,113000,584698900,5640,5640,5640,5610,104
20241209,112900,584113930,5640,5640,5640,5640,1
20241209,112800,584108290,5600,5600,5600,5600,0
20241209,112700,584108290,5600,5600,5600,5600,78
20241209,112600,583671490,5640,5600,5640,5600,21
20241209,112500,583553450,5600,5600,5600,5600,200
20241209,112400,582433450,5640,5640,5640,5640,0
20241209,112300,582433450,5640,5640,5640,5640,0
20241209,112200,582433450,5640,5600,5640,5600,201
20241209,112100,581307810,5600,5600,5600,5600,329
20241209,112000,579465410,5640,5600,5640,5600,457
20241209,111900,576902210,5640,5650,5650,5600,209
20241209,111800,575731720,5610,5620,5620,5610,11
20241209,111700,575669950,5650,5650,5650,5650,0
20241209,111600,575669950,5650,5650,5650,5650,0
20241209,111500,575669950,5650,5650,5650,5650,0
20241209,111400,575669950,5650,5640,5650,5640,17
20241209,111300,575573990,5590,5600,5600,5590,444
20241209,111200,573089000,5610,5610,5610,5610,123
20241209,111100,572398970,5650,5650,5650,5650,0
20241209,111000,572398970,5650,5650,5650,5650,1
20241209,110900,572393320,5600,5620,5620,5600,416
20241209,110800,570059560,5620,5660,5660,5620,94
20241209,110700,569531240,5660,5660,5660,5660,5
20241209,110600,569502940,5660,5610,5660,5610,29
20241209,110500,569340200,5610,5620,5620,5610,434
20241209,110400,566904290,5660,5660,5660,5660,1
20241209,110300,566898630,5670,5670,5670,5670,0
20241209,110200,566898630,5670,5670,5670,5670,0
20241209,110100,566898630,5670,5680,5680,5620,129
20241209,110000,566171070,5620,5630,5630,5620,167
20241209,105900,565232130,5610,5620,5620,5610,178
20241209,105800,564233440,5680,5680,5680,5680,6
20241209,105700,564199360,5610,5620,5680,5610,618
20241209,105600,560729300,5690,5690,5690,5690,0
20241209,105500,560729300,5690,5650,5690,5650,2
20241209,105400,560717960,5650,5690,5690,5650,8
20241209,105300,560672720,5700,5700,5700,5700,0
20241209,105200,560672720,5700,5700,5700,5700,0
20241209,105100,560672720,5700,5700,5700,5700,1
20241209,105000,560667020,5640,5690,5690,5600,9007
20241209,104900,509896190,5730,5730,5730,5730,0
20241209,104800,509896190,5730,5730,5730,5730,0
20241209,104700,509896190,5730,5730,5730,5730,1
20241209,104600,509890460,5690,5690,5690,5690,0
20241209,104500,509890460,5690,5700,5700,5690,530
20241209,104400,506874480,5740,5740,5740,5740,0
20241209,104300,506874480,5740,5740,5740,5740,1
20241209,104200,506868740,5750,5730,5750,5730,400
20241209,104100,504570620,5690,5710,5720,5690,2819
20241209,104000,488457800,5720,5710,5720,5710,397
20241209,103900,486189930,5710,5710,5710,5710,109
20241209,103800,485567540,5700,5710,5710,5700,659
20241209,103700,481808530,5720,5720,5720,5720,0
20241209,103600,481808530,5720,5720,5720,5720,50
20241209,103500,481522530,5730,5730,5730,5730,1
20241209,103400,481516800,5680,5680,5680,5670,2026
20241209,103300,470009380,5680,5690,5690,5680,2000
20241209,103200,458648380,5680,5690,5690,5680,310
20241209,103100,456887550,5680,5680,5680,5680,28
20241209,103000,456728510,5680,5690,5690,5680,2000
20241209,102900,445364540,5680,5690,5690,5680,500
20241209,102800,442521920,5690,5690,5690,5690,1500
20241209,102700,433986920,5690,5700,5700,5690,2000
20241209,102600,422606840,5690,5690,5690,5690,0
20241209,102500,422606840,5690,5690,5690,5680,4014
20241209,102400,399767320,5690,5690,5700,5690,3586
20241209,102300,379362840,5690,5690,5690,5690,1324
20241209,102200,371829280,5700,5700,5700,5700,0
20241209,102100,371829280,5700,5750,5750,5700,465
20241209,102000,369173780,5750,5750,5750,5750,1
20241209,101900,369168030,5690,5690,5690,5690,17
20241209,101800,369071300,5690,5700,5760,5680,4796
20241209,101700,341770250,5700,5700,5700,5700,59
20241209,101600,341433950,5700,5700,5700,5690,1895
20241209,101500,330632480,5700,5720,5770,5690,4508
20241209,101400,304911700,5710,5750,5750,5710,1400
20241209,101300,296898380,5780,5750,5780,5750,2
20241209,101200,296886850,5770,5760,5770,5760,627
20241209,101100,293269330,5770,5790,5790,5770,56
20241209,101000,292945450,5880,5830,5890,5830,144
20241209,100900,292100270,5820,5830,5950,5810,307
20241209,100800,290302110,5820,5820,5820,5820,610
20241209,100700,286751910,5820,5800,5820,5800,416
20241209,100600,284338480,5800,5780,5800,5780,231
20241209,100500,283002260,5760,5760,5760,5740,743
20241209,100400,278730580,5760,5770,5770,5760,313
20241209,100300,276926600,5790,5790,5790,5790,36
20241209,100200,276718160,5790,5790,5790,5790,1
20241209,100100,276712370,5770,5760,5770,5760,490
20241209,100000,273886070,5760,5760,5760,5760,14
20241209,095900,273805430,5760,5750,5770,5750,164
20241209,095800,272861320,5750,5750,5750,5750,0
20241209,095700,272861320,5750,5750,5750,5750,101
20241209,095600,272280570,5760,5760,5760,5760,24
20241209,095500,272142330,5760,5760,5760,5760,41
20241209,095400,271906170,5760,5730,5760,5730,217
20241209,095300,270662060,5750,5750,5750,5750,18
20241209,095200,270558560,5750,5750,5750,5750,86
20241209,095100,270064060,5750,5750,5750,5750,10
20241209,095000,270006560,5750,5740,5750,5730,173
20241209,094900,269013330,5740,5740,5740,5740,40
20241209,094800,268783730,5730,5730,5730,5730,18
20241209,094700,268680590,5730,5740,5740,5730,25
20241209,094600,268537110,5680,5680,5680,5680,0
20241209,094500,268537110,5680,5680,5680,5680,0
20241209,094400,268537110,5680,5710,5710,5680,1791
20241209,094300,258357520,5710,5720,5720,5710,58
20241209,094200,258025810,5720,5720,5720,5720,47
20241209,094100,257756970,5710,5710,5710,5710,729
20241209,094000,253594380,5710,5710,5710,5700,630
20241209,093900,250000830,5710,5710,5710,5710,5
20241209,093800,249972280,5710,5710,5710,5710,200
20241209,093700,248830280,5720,5720,5720,5720,24
20241209,093600,248693000,5720,5730,5730,5720,153
20241209,093500,247816600,5730,5700,5730,5700,1528
20241209,093400,239069470,5680,5690,5720,5680,1253
20241209,093300,231927260,5680,5710,5710,5670,593
20241209,093200,228552830,5670,5690,5690,5660,258
20241209,093100,227091710,5670,5660,5700,5660,81
20241209,093000,226632130,5660,5710,5720,5650,1040
20241209,092900,220737910,5710,5700,5730,5690,1128
20241209,092800,214279930,5690,5680,5690,5680,31
20241209,092700,214103720,5680,5730,5740,5650,4865
20241209,092600,186440930,5730,5790,5790,5670,1665
20241209,092500,176920200,5780,5820,5820,5770,383
20241209,092400,174701070,5810,5850,5860,5810,2136
20241209,092300,162240550,5860,5870,5870,5860,679
20241209,092200,158258990,5900,5900,5900,5900,1241
20241209,092100,150937090,5900,5900,5900,5890,269
20241209,092000,149350490,5900,5870,5900,5870,554
20241209,091900,146082150,5890,5880,5890,5870,382
20241209,091800,143836350,5900,5910,5910,5890,3681
20241209,091700,122096080,5920,5930,5980,5920,2078
20241209,091600,109792090,5930,5950,5950,5930,2525
20241209,091500,94809850,5960,5940,5960,5940,190
20241209,091400,93681050,5940,5950,5950,5940,500
20241209,091300,90710200,5940,5950,5950,5940,574
20241209,091200,87295050,5940,5940,5940,5940,0
20241209,091100,87295050,5940,5990,5990,5940,604
20241209,091000,83701040,5950,5970,5970,5950,2315
20241209,090900,69920400,5970,5990,5990,5970,515
20241209,090800,66845550,6000,5990,6000,5970,2125
20241209,090700,54140000,5970,5950,5980,5950,1032
20241209,090600,47978190,5950,5970,5970,5950,448
20241209,090500,45312510,5970,5970,5970,5960,456
20241209,090400,42591490,6010,6040,6040,6000,2237
20241209,090300,29143110,6030,6030,6030,6030,0
20241209,090200,29143110,6030,6090,6090,6030,2340
20241209,090100,14949410,6160,6160,6160,6160,100
20241209,090000,14333410,6160,6070,6160,6070,2361
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 194200 1334377270 5210 5210 5210 5210 5707
3 20241209 194100 1334377270 5210 5210 5210 5210 0
4 20241209 194000 1334377270 5210 5210 5210 5210 0
5 20241209 193900 1334377270 5210 5210 5210 5210 0
6 20241209 193800 1334377270 5210 5210 5210 5210 0
7 20241209 193700 1334377270 5210 5210 5210 5210 0
8 20241209 193600 1334377270 5210 5210 5210 5210 0
9 20241209 193500 1334377270 5210 5210 5210 5210 0
10 20241209 193400 1334377270 5210 5210 5210 5210 0
11 20241209 193300 1334377270 5210 5210 5210 5210 0
12 20241209 193200 1334377270 5210 5210 5210 5210 0
13 20241209 193100 1334377270 5210 5210 5210 5210 0
14 20241209 193000 1334377270 5210 5210 5210 5210 0
15 20241209 192900 1334377270 5210 5210 5210 5210 0
16 20241209 192800 1334377270 5210 5210 5210 5210 0
17 20241209 192700 1334377270 5210 5210 5210 5210 0
18 20241209 192600 1334377270 5210 5210 5210 5210 0
19 20241209 192500 1334377270 5210 5210 5210 5210 0
20 20241209 192400 1334377270 5210 5210 5210 5210 0
21 20241209 192300 1334377270 5210 5210 5210 5210 0
22 20241209 192200 1334377270 5210 5210 5210 5210 0
23 20241209 192100 1334377270 5210 5210 5210 5210 0
24 20241209 192000 1334377270 5210 5210 5210 5210 0
25 20241209 191900 1334377270 5210 5210 5210 5210 0
26 20241209 191800 1334377270 5210 5210 5210 5210 0
27 20241209 191700 1334377270 5210 5210 5210 5210 0
28 20241209 191600 1334377270 5210 5210 5210 5210 0
29 20241209 191500 1334377270 5210 5210 5210 5210 0
30 20241209 191400 1334377270 5210 5210 5210 5210 0
31 20241209 191300 1334377270 5210 5210 5210 5210 0
32 20241209 191200 1334377270 5210 5210 5210 5210 5707
33 20241209 191100 1334377270 5210 5210 5210 5210 0
34 20241209 191000 1334377270 5210 5210 5210 5210 0
35 20241209 190900 1334377270 5210 5210 5210 5210 0
36 20241209 190800 1334377270 5210 5210 5210 5210 0
37 20241209 190700 1334377270 5210 5210 5210 5210 0
38 20241209 190600 1334377270 5210 5210 5210 5210 0
39 20241209 190500 1334377270 5210 5210 5210 5210 0
40 20241209 190400 1334377270 5210 5210 5210 5210 0
41 20241209 190300 1334377270 5210 5210 5210 5210 0
42 20241209 190200 1334377270 5210 5210 5210 5210 0
43 20241209 190100 1334377270 5210 5210 5210 5210 0
44 20241209 190000 1334377270 5210 5210 5210 5210 0
45 20241209 185900 1334377270 5210 5210 5210 5210 0
46 20241209 185800 1334377270 5210 5210 5210 5210 0
47 20241209 185700 1334377270 5210 5210 5210 5210 0
48 20241209 185600 1334377270 5210 5210 5210 5210 0
49 20241209 185500 1334377270 5210 5210 5210 5210 0
50 20241209 185400 1334377270 5210 5210 5210 5210 0
51 20241209 185300 1334377270 5210 5210 5210 5210 0
52 20241209 185200 1334377270 5210 5210 5210 5210 0
53 20241209 185100 1334377270 5210 5210 5210 5210 0
54 20241209 185000 1334377270 5210 5210 5210 5210 0
55 20241209 184900 1334377270 5210 5210 5210 5210 0
56 20241209 184800 1334377270 5210 5210 5210 5210 0
57 20241209 184700 1334377270 5210 5210 5210 5210 0
58 20241209 184600 1334377270 5210 5210 5210 5210 0
59 20241209 184500 1334377270 5210 5210 5210 5210 0
60 20241209 184400 1334377270 5210 5210 5210 5210 0
61 20241209 184300 1334377270 5210 5210 5210 5210 0
62 20241209 184200 1334377270 5210 5210 5210 5210 5707
63 20241209 184100 1334377270 5210 5210 5210 5210 0
64 20241209 184000 1334377270 5210 5210 5210 5210 0
65 20241209 183900 1334377270 5210 5210 5210 5210 0
66 20241209 183800 1334377270 5210 5210 5210 5210 0
67 20241209 183700 1334377270 5210 5210 5210 5210 0
68 20241209 183600 1334377270 5210 5210 5210 5210 0
69 20241209 183500 1334377270 5210 5210 5210 5210 0
70 20241209 183400 1334377270 5210 5210 5210 5210 0
71 20241209 183300 1334377270 5210 5210 5210 5210 0
72 20241209 183200 1334377270 5210 5210 5210 5210 0
73 20241209 183100 1334377270 5210 5210 5210 5210 0
74 20241209 183000 1334377270 5210 5210 5210 5210 0
75 20241209 182900 1334377270 5210 5210 5210 5210 0
76 20241209 182800 1334377270 5210 5210 5210 5210 0
77 20241209 182700 1334377270 5210 5210 5210 5210 0
78 20241209 182600 1334377270 5210 5210 5210 5210 0
79 20241209 182500 1334377270 5210 5210 5210 5210 0
80 20241209 182400 1334377270 5210 5210 5210 5210 0
81 20241209 182300 1334377270 5210 5210 5210 5210 0
82 20241209 182200 1334377270 5210 5210 5210 5210 0
83 20241209 182100 1334377270 5210 5210 5210 5210 0
84 20241209 182000 1334377270 5210 5210 5210 5210 0
85 20241209 181900 1334377270 5210 5210 5210 5210 0
86 20241209 181800 1334377270 5210 5210 5210 5210 0
87 20241209 181700 1334377270 5210 5210 5210 5210 0
88 20241209 181600 1334377270 5210 5210 5210 5210 0
89 20241209 181500 1334377270 5210 5210 5210 5210 0
90 20241209 181400 1334377270 5210 5210 5210 5210 0
91 20241209 181300 1334377270 5210 5210 5210 5210 0
92 20241209 181200 1334377270 5210 5210 5210 5210 5707
93 20241209 181100 1334377270 5210 5210 5210 5210 0
94 20241209 181000 1334377270 5210 5210 5210 5210 0
95 20241209 180900 1334377270 5210 5210 5210 5210 0
96 20241209 180800 1334377270 5210 5210 5210 5210 0
97 20241209 180700 1334377270 5210 5210 5210 5210 0
98 20241209 180600 1334377270 5210 5210 5210 5210 0
99 20241209 180500 1334377270 5210 5210 5210 5210 0
100 20241209 180400 1334377270 5210 5210 5210 5210 0
101 20241209 180300 1334377270 5210 5210 5210 5210 0
102 20241209 180200 1334377270 5210 5210 5210 5210 0
103 20241209 180100 1334377270 5210 5210 5210 5210 0
104 20241209 180000 1334377270 5210 5210 5210 5210 0
105 20241209 175900 1334377270 5210 5210 5210 5210 0
106 20241209 175800 1334377270 5210 5210 5210 5210 0
107 20241209 175700 1334377270 5210 5210 5210 5210 0
108 20241209 175600 1334377270 5210 5210 5210 5210 0
109 20241209 175500 1334377270 5210 5210 5210 5210 0
110 20241209 175400 1334377270 5210 5210 5210 5210 0
111 20241209 175300 1334377270 5210 5210 5210 5210 0
112 20241209 175200 1334377270 5210 5210 5210 5210 0
113 20241209 175100 1334377270 5210 5210 5210 5210 0
114 20241209 175000 1334377270 5210 5210 5210 5210 0
115 20241209 174900 1334377270 5210 5210 5210 5210 0
116 20241209 174800 1334377270 5210 5210 5210 5210 0
117 20241209 174700 1334377270 5210 5210 5210 5210 0
118 20241209 174600 1334377270 5210 5210 5210 5210 0
119 20241209 174500 1334377270 5210 5210 5210 5210 0
120 20241209 174400 1334377270 5210 5210 5210 5210 0
121 20241209 174300 1334377270 5210 5210 5210 5210 0
122 20241209 174200 1334377270 5210 5210 5210 5210 5707
123 20241209 174100 1334377270 5210 5210 5210 5210 0
124 20241209 174000 1334377270 5210 5210 5210 5210 0
125 20241209 173900 1334377270 5210 5210 5210 5210 0
126 20241209 173800 1334377270 5210 5210 5210 5210 0
127 20241209 173700 1334377270 5210 5210 5210 5210 0
128 20241209 173600 1334377270 5210 5210 5210 5210 0
129 20241209 173500 1334377270 5210 5210 5210 5210 0
130 20241209 173400 1334377270 5210 5210 5210 5210 0
131 20241209 173300 1334377270 5210 5210 5210 5210 0
132 20241209 173200 1334377270 5210 5210 5210 5210 0
133 20241209 173100 1334377270 5210 5210 5210 5210 0
134 20241209 173000 1334377270 5210 5210 5210 5210 0
135 20241209 172900 1334377270 5210 5210 5210 5210 0
136 20241209 172800 1334377270 5210 5210 5210 5210 0
137 20241209 172700 1334377270 5210 5210 5210 5210 0
138 20241209 172600 1334377270 5210 5210 5210 5210 0
139 20241209 172500 1334377270 5210 5210 5210 5210 0
140 20241209 172400 1334377270 5210 5210 5210 5210 0
141 20241209 172300 1334377270 5210 5210 5210 5210 0
142 20241209 172200 1334377270 5210 5210 5210 5210 0
143 20241209 172100 1334377270 5210 5210 5210 5210 0
144 20241209 172000 1334377270 5210 5210 5210 5210 0
145 20241209 171900 1334377270 5210 5210 5210 5210 0
146 20241209 171800 1334377270 5210 5210 5210 5210 0
147 20241209 171700 1334377270 5210 5210 5210 5210 0
148 20241209 171600 1334377270 5210 5210 5210 5210 0
149 20241209 171500 1334377270 5210 5210 5210 5210 0
150 20241209 171400 1334377270 5210 5210 5210 5210 0
151 20241209 171300 1334377270 5210 5210 5210 5210 0
152 20241209 171200 1334377270 5210 5210 5210 5210 5707
153 20241209 171100 1334377270 5210 5210 5210 5210 0
154 20241209 171000 1334377270 5210 5210 5210 5210 0
155 20241209 170900 1334377270 5210 5210 5210 5210 0
156 20241209 170800 1334377270 5210 5210 5210 5210 0
157 20241209 170700 1334377270 5210 5210 5210 5210 0
158 20241209 170600 1334377270 5210 5210 5210 5210 0
159 20241209 170500 1334377270 5210 5210 5210 5210 0
160 20241209 170400 1334377270 5210 5210 5210 5210 0
161 20241209 170300 1334377270 5210 5210 5210 5210 0
162 20241209 170200 1334377270 5210 5210 5210 5210 0
163 20241209 170100 1334377270 5210 5210 5210 5210 0
164 20241209 170000 1334377270 5210 5210 5210 5210 0
165 20241209 165900 1334377270 5210 5210 5210 5210 0
166 20241209 165800 1334377270 5210 5210 5210 5210 0
167 20241209 165700 1334377270 5210 5210 5210 5210 0
168 20241209 165600 1334377270 5210 5210 5210 5210 0
169 20241209 165500 1334377270 5210 5210 5210 5210 0
170 20241209 165400 1334377270 5210 5210 5210 5210 0
171 20241209 165300 1334377270 5210 5210 5210 5210 0
172 20241209 165200 1334377270 5210 5210 5210 5210 0
173 20241209 165100 1334377270 5210 5210 5210 5210 0
174 20241209 165000 1334377270 5210 5210 5210 5210 0
175 20241209 164900 1334377270 5210 5210 5210 5210 0
176 20241209 164800 1334377270 5210 5210 5210 5210 0
177 20241209 164700 1334377270 5210 5210 5210 5210 0
178 20241209 164600 1334377270 5210 5210 5210 5210 0
179 20241209 164500 1334377270 5210 5210 5210 5210 0
180 20241209 164400 1334377270 5210 5210 5210 5210 0
181 20241209 164300 1334377270 5210 5210 5210 5210 0
182 20241209 164200 1334377270 5210 5210 5210 5210 5707
183 20241209 164100 1334377270 5210 5210 5210 5210 0
184 20241209 164000 1334377270 5210 5210 5210 5210 0
185 20241209 163900 1334377270 5210 5210 5210 5210 0
186 20241209 163800 1334377270 5210 5210 5210 5210 0
187 20241209 163700 1334377270 5210 5210 5210 5210 0
188 20241209 163600 1334377270 5210 5210 5210 5210 0
189 20241209 163500 1334377270 5210 5210 5210 5210 0
190 20241209 163400 1334377270 5210 5210 5210 5210 0
191 20241209 163300 1334377270 5210 5210 5210 5210 0
192 20241209 163200 1334377270 5210 5210 5210 5210 0
193 20241209 163100 1334377270 5210 5210 5210 5210 0
194 20241209 163000 1334377270 5210 5210 5210 5210 0
195 20241209 162900 1334377270 5210 5210 5210 5210 0
196 20241209 162800 1334377270 5210 5210 5210 5210 0
197 20241209 162700 1334377270 5210 5210 5210 5210 0
198 20241209 162600 1334377270 5210 5210 5210 5210 0
199 20241209 162500 1334377270 5210 5210 5210 5210 0
200 20241209 162400 1334377270 5210 5210 5210 5210 0
201 20241209 162300 1334377270 5210 5210 5210 5210 0
202 20241209 162200 1334377270 5210 5210 5210 5210 0
203 20241209 162100 1334377270 5210 5210 5210 5210 0
204 20241209 162000 1334377270 5210 5210 5210 5210 0
205 20241209 161900 1334377270 5210 5210 5210 5210 0
206 20241209 161800 1334377270 5210 5210 5210 5210 0
207 20241209 161700 1334377270 5210 5210 5210 5210 0
208 20241209 161600 1334377270 5210 5210 5210 5210 0
209 20241209 161500 1334377270 5210 5210 5210 5210 0
210 20241209 161400 1334377270 5210 5210 5210 5210 0
211 20241209 161300 1334377270 5210 5210 5210 5210 0
212 20241209 161200 1334377270 5210 5210 5210 5210 5707
213 20241209 161100 1334377270 5210 5210 5210 5210 0
214 20241209 161000 1334377270 5210 5210 5210 5210 0
215 20241209 160900 1334377270 5210 5210 5210 5210 0
216 20241209 160800 1334377270 5210 5210 5210 5210 0
217 20241209 160700 1334377270 5210 5210 5210 5210 0
218 20241209 160600 1334377270 5210 5210 5210 5210 0
219 20241209 160500 1334377270 5210 5210 5210 5210 0
220 20241209 160400 1334377270 5210 5210 5210 5210 0
221 20241209 160300 1334377270 5210 5210 5210 5210 0
222 20241209 160200 1334377270 5210 5210 5210 5210 0
223 20241209 160100 1334377270 5210 5210 5210 5210 0
224 20241209 160000 1334377270 5210 5210 5210 5210 0
225 20241209 155900 1334377270 5210 5210 5210 5210 0
226 20241209 155800 1334377270 5210 5210 5210 5210 0
227 20241209 155700 1334377270 5210 5210 5210 5210 0
228 20241209 155600 1334377270 5210 5210 5210 5210 0
229 20241209 155500 1334377270 5210 5210 5210 5210 0
230 20241209 155400 1334377270 5210 5210 5210 5210 0
231 20241209 155300 1334377270 5210 5210 5210 5210 0
232 20241209 155200 1334377270 5210 5210 5210 5210 0
233 20241209 155100 1334377270 5210 5210 5210 5210 0
234 20241209 155000 1334377270 5210 5210 5210 5210 0
235 20241209 154900 1334377270 5210 5210 5210 5210 0
236 20241209 154800 1334377270 5210 5210 5210 5210 0
237 20241209 154700 1334377270 5210 5210 5210 5210 0
238 20241209 154600 1334377270 5210 5210 5210 5210 0
239 20241209 154500 1334377270 5210 5210 5210 5210 0
240 20241209 154400 1334377270 5210 5210 5210 5210 0
241 20241209 154300 1334377270 5210 5210 5210 5210 0
242 20241209 154200 1334377270 5210 5210 5210 5210 5707
243 20241209 154100 1334377270 5210 5210 5210 5210 0
244 20241209 154000 1334377270 5210 5210 5210 5210 0
245 20241209 153900 1334377270 5210 5210 5210 5210 0
246 20241209 153800 1334377270 5210 5210 5210 5210 0
247 20241209 153700 1334377270 5210 5210 5210 5210 0
248 20241209 153600 1334377270 5210 5210 5210 5210 0
249 20241209 153500 1334377270 5210 5210 5210 5210 0
250 20241209 153400 1334377270 5210 5210 5210 5210 0
251 20241209 153300 1334377270 5210 5210 5210 5210 0
252 20241209 153200 1334377270 5210 5210 5210 5210 0
253 20241209 153100 1334377270 5210 5210 5210 5210 0
254 20241209 153000 1334377270 5210 5210 5210 5210 5707
255 20241209 152900 1304643800 5300 5300 5300 5300 0
256 20241209 152800 1304643800 5300 5300 5300 5300 0
257 20241209 152700 1304643800 5300 5300 5300 5300 0
258 20241209 152600 1304643800 5300 5300 5300 5300 0
259 20241209 152500 1304643800 5300 5300 5300 5300 0
260 20241209 152400 1304643800 5300 5300 5300 5300 0
261 20241209 152300 1304643800 5300 5300 5300 5300 0
262 20241209 152200 1304643800 5300 5300 5300 5300 0
263 20241209 152100 1304643800 5300 5300 5300 5300 0
264 20241209 152000 1304643800 5300 5300 5300 5300 0
265 20241209 151900 1304643800 5300 5330 5370 5300 4760
266 20241209 151800 1279340680 5410 5400 5420 5330 27225
267 20241209 151700 1134136290 5400 5430 5430 5400 453
268 20241209 151600 1131682300 5430 5430 5430 5430 0
269 20241209 151500 1131682300 5430 5440 5440 5430 12
270 20241209 151400 1131617130 5440 5440 5440 5440 5
271 20241209 151300 1131589930 5450 5450 5450 5450 1
272 20241209 151200 1131584480 5450 5450 5450 5450 180
273 20241209 151100 1130603480 5480 5440 5480 5440 1287
274 20241209 151000 1123589330 5430 5390 5430 5380 2157
275 20241209 150900 1111954770 5440 5380 5440 5380 1839
276 20241209 150800 1102048290 5410 5370 5420 5370 1192
277 20241209 150700 1095643290 5370 5440 5440 5370 115
278 20241209 150600 1095025040 5440 5440 5440 5440 0
279 20241209 150500 1095025040 5440 5370 5440 5370 2
280 20241209 150400 1095014230 5440 5440 5440 5440 5
281 20241209 150300 1094987030 5450 5400 5450 5370 2746
282 20241209 150200 1080168080 5420 5450 5450 5420 5
283 20241209 150100 1080140930 5450 5430 5450 5430 4
284 20241209 150000 1080119170 5450 5450 5450 5450 0
285 20241209 145900 1080119170 5450 5440 5450 5440 420
286 20241209 145800 1077832680 5440 5440 5440 5440 436
287 20241209 145700 1075460840 5440 5430 5440 5430 11
288 20241209 145600 1075401100 5480 5420 5480 5390 987
289 20241209 145500 1070042150 5420 5420 5420 5420 0
290 20241209 145400 1070042150 5420 5420 5420 5420 0
291 20241209 145300 1070042150 5420 5450 5450 5420 22
292 20241209 145200 1069922280 5490 5490 5490 5490 0
293 20241209 145100 1069922280 5490 5490 5490 5490 0
294 20241209 145000 1069922280 5490 5490 5490 5490 1
295 20241209 144900 1069916790 5410 5450 5500 5410 410
296 20241209 144800 1067666670 5400 5470 5470 5390 895
297 20241209 144700 1062832320 5510 5510 5510 5510 0
298 20241209 144600 1062832320 5510 5510 5510 5510 1
299 20241209 144500 1062826810 5510 5510 5510 5510 1
300 20241209 144400 1062821300 5520 5470 5520 5470 1288
301 20241209 144300 1055757950 5480 5440 5480 5440 5241
302 20241209 144200 1027174930 5420 5390 5420 5390 920
303 20241209 144100 1022209130 5430 5430 5430 5430 100
304 20241209 144000 1021666130 5430 5430 5430 5430 0
305 20241209 143900 1021666130 5430 5430 5430 5430 261
306 20241209 143800 1020248900 5430 5430 5430 5430 0
307 20241209 143700 1020248900 5430 5430 5430 5430 0
308 20241209 143600 1020248900 5430 5420 5440 5390 437
309 20241209 143500 1017886280 5420 5440 5440 5420 768
310 20241209 143400 1013708380 5440 5450 5450 5440 769
311 20241209 143300 1009517430 5450 5460 5460 5450 1237
312 20241209 143200 1002770780 5460 5450 5460 5450 1000
313 20241209 143100 997319810 5450 5450 5450 5450 801
314 20241209 143000 992954360 5390 5340 5390 5330 1974
315 20241209 142900 982410120 5400 5370 5400 5320 3872
316 20241209 142800 961695870 5330 5450 5450 5330 4054
317 20241209 142700 940015260 5400 5440 5460 5400 3055
318 20241209 142600 923464110 5470 5460 5480 5440 966
319 20241209 142500 918198470 5490 5490 5490 5490 0
320 20241209 142400 918198470 5490 5480 5500 5460 2953
321 20241209 142300 902047770 5480 5490 5490 5480 1547
322 20241209 142200 893568510 5530 5540 5540 5500 317
323 20241209 142100 891823730 5550 5550 5550 5550 0
324 20241209 142000 891823730 5550 5550 5550 5550 200
325 20241209 141900 890713730 5550 5550 5550 5510 106
326 20241209 141800 890125630 5550 5530 5550 5530 4
327 20241209 141700 890103490 5550 5550 5550 5540 118
328 20241209 141600 889448750 5550 5540 5550 5540 633
329 20241209 141500 885941920 5540 5520 5540 5510 681
330 20241209 141400 882180540 5520 5520 5520 5520 0
331 20241209 141300 882180540 5520 5520 5520 5520 0
332 20241209 141200 882180540 5520 5520 5520 5520 100
333 20241209 141100 881628540 5520 5510 5520 5510 126
334 20241209 141000 880934240 5520 5520 5520 5520 1
335 20241209 140900 880928720 5520 5520 5520 5520 0
336 20241209 140800 880928720 5520 5520 5520 5520 0
337 20241209 140700 880928720 5520 5520 5520 5520 0
338 20241209 140600 880928720 5520 5520 5520 5520 0
339 20241209 140500 880928720 5520 5520 5520 5520 0
340 20241209 140400 880928720 5520 5520 5520 5520 51
341 20241209 140300 880647200 5520 5520 5520 5520 0
342 20241209 140200 880647200 5520 5510 5520 5510 844
343 20241209 140100 875996550 5510 5510 5510 5510 17
344 20241209 140000 875902880 5510 5510 5510 5510 0
345 20241209 135900 875902880 5510 5510 5510 5490 110
346 20241209 135800 875298780 5520 5520 5520 5520 0
347 20241209 135700 875298780 5520 5520 5520 5520 1
348 20241209 135600 875293260 5490 5490 5490 5490 493
349 20241209 135500 872586690 5520 5490 5520 5490 2
350 20241209 135400 872575680 5520 5480 5520 5480 63
351 20241209 135300 872230320 5480 5480 5520 5480 504
352 20241209 135200 869453920 5510 5510 5510 5510 0
353 20241209 135100 869453920 5510 5510 5510 5510 0
354 20241209 135000 869453920 5510 5510 5510 5510 0
355 20241209 134900 869453920 5510 5500 5510 5500 378
356 20241209 134800 867374910 5500 5500 5500 5500 0
357 20241209 134700 867374910 5500 5500 5500 5500 0
358 20241209 134600 867374910 5500 5500 5500 5500 193
359 20241209 134500 866313410 5470 5470 5470 5470 13
360 20241209 134400 866242300 5510 5510 5510 5510 0
361 20241209 134300 866242300 5510 5510 5510 5510 0
362 20241209 134200 866242300 5510 5510 5510 5510 0
363 20241209 134100 866242300 5510 5460 5510 5460 21
364 20241209 134000 866127590 5510 5510 5510 5510 0
365 20241209 133900 866127590 5510 5510 5510 5510 1
366 20241209 133800 866122080 5510 5510 5510 5510 0
367 20241209 133700 866122080 5510 5510 5510 5510 5
368 20241209 133600 866094530 5500 5480 5500 5460 47
369 20241209 133500 865837810 5500 5490 5500 5490 161
370 20241209 133400 864953910 5500 5480 5500 5480 670
371 20241209 133300 861278950 5480 5530 5530 5480 1642
372 20241209 133200 852251860 5530 5530 5530 5530 21
373 20241209 133100 852135730 5560 5560 5560 5560 1
374 20241209 133000 852130170 5560 5500 5560 5500 1059
375 20241209 132900 846295660 5550 5550 5550 5550 0
376 20241209 132800 846295660 5550 5540 5550 5540 501
377 20241209 132700 843520110 5540 5530 5540 5530 201
378 20241209 132600 842408570 5520 5520 5520 5520 361
379 20241209 132500 840415850 5520 5520 5520 5500 815
380 20241209 132400 835933050 5520 5520 5520 5520 71
381 20241209 132300 835541130 5520 5520 5520 5520 31
382 20241209 132200 835370010 5520 5520 5520 5520 37
383 20241209 132100 835165770 5520 5520 5520 5520 5
384 20241209 132000 835138170 5520 5520 5520 5520 0
385 20241209 131900 835138170 5520 5520 5520 5520 10
386 20241209 131800 835082970 5520 5520 5520 5520 1
387 20241209 131700 835077450 5520 5520 5520 5520 0
388 20241209 131600 835077450 5520 5510 5520 5500 1006
389 20241209 131500 829539330 5510 5510 5510 5510 2
390 20241209 131400 829528310 5500 5480 5500 5480 1013
391 20241209 131300 823957210 5500 5480 5500 5480 434
392 20241209 131200 821578870 5480 5470 5480 5450 607
393 20241209 131100 818262930 5470 5470 5480 5470 250
394 20241209 131000 816894790 5470 5480 5480 5470 1065
395 20241209 130900 811063050 5470 5500 5500 5470 6
396 20241209 130800 811030170 5500 5490 5500 5490 106
397 20241209 130700 810448200 5490 5460 5500 5460 1228
398 20241209 130600 803714080 5480 5450 5480 5450 947
399 20241209 130500 798549540 5450 5470 5490 5450 2334
400 20241209 130400 785818600 5470 5470 5470 5470 269
401 20241209 130300 784347170 5470 5470 5470 5470 0
402 20241209 130200 784347170 5470 5480 5490 5470 272
403 20241209 130100 782859210 5480 5480 5480 5480 115
404 20241209 130000 782229010 5510 5490 5510 5490 260
405 20241209 125900 780801590 5540 5540 5540 5540 1
406 20241209 125800 780796050 5490 5500 5500 5490 1101
407 20241209 125700 774747770 5550 5500 5550 5500 393
408 20241209 125600 772573130 5500 5500 5500 5500 1105
409 20241209 125500 766495630 5500 5520 5520 5490 4191
410 20241209 125400 743434780 5540 5540 5540 5540 0
411 20241209 125300 743434780 5540 5540 5540 5540 20
412 20241209 125200 743323980 5550 5550 5550 5550 2
413 20241209 125100 743312880 5500 5560 5560 5500 10292
414 20241209 125000 686435020 5560 5560 5560 5560 0
415 20241209 124900 686435020 5560 5560 5560 5560 3058
416 20241209 124800 669432540 5580 5570 5580 5560 945
417 20241209 124700 664174050 5580 5600 5600 5580 2061
418 20241209 124600 652662930 5600 5600 5600 5600 0
419 20241209 124500 652662930 5600 5600 5600 5600 10
420 20241209 124400 652606930 5590 5590 5590 5590 50
421 20241209 124300 652327430 5600 5600 5600 5600 30
422 20241209 124200 652159430 5620 5620 5620 5620 20
423 20241209 124100 652047030 5590 5590 5590 5590 0
424 20241209 124000 652047030 5590 5590 5590 5590 126
425 20241209 123900 651342690 5620 5620 5620 5620 0
426 20241209 123800 651342690 5620 5620 5620 5620 17
427 20241209 123700 651247150 5620 5620 5620 5620 0
428 20241209 123600 651247150 5620 5620 5620 5620 0
429 20241209 123500 651247150 5620 5590 5650 5580 1457
430 20241209 123400 643113500 5590 5600 5600 5590 1514
431 20241209 123300 634642050 5600 5600 5600 5600 0
432 20241209 123200 634642050 5600 5600 5600 5600 0
433 20241209 123100 634642050 5600 5600 5600 5600 0
434 20241209 123000 634642050 5600 5610 5610 5600 119
435 20241209 122900 633974640 5650 5650 5650 5650 0
436 20241209 122800 633974640 5650 5650 5650 5650 0
437 20241209 122700 633974640 5650 5650 5650 5650 0
438 20241209 122600 633974640 5650 5650 5650 5650 0
439 20241209 122500 633974640 5650 5650 5650 5650 0
440 20241209 122400 633974640 5650 5650 5650 5650 0
441 20241209 122300 633974640 5650 5650 5650 5650 0
442 20241209 122200 633974640 5650 5590 5650 5590 601
443 20241209 122100 630614990 5590 5610 5610 5590 3958
444 20241209 122000 608455260 5610 5610 5610 5610 10
445 20241209 121900 608399160 5660 5660 5660 5660 100
446 20241209 121800 607833160 5660 5660 5660 5660 10
447 20241209 121700 607776560 5660 5660 5660 5660 0
448 20241209 121600 607776560 5660 5660 5660 5660 0
449 20241209 121500 607776560 5660 5650 5660 5650 2
450 20241209 121400 607765250 5640 5640 5640 5640 388
451 20241209 121300 605576930 5640 5640 5640 5640 0
452 20241209 121200 605576930 5640 5640 5640 5640 0
453 20241209 121100 605576930 5640 5600 5640 5600 13
454 20241209 121000 605504090 5640 5640 5640 5640 1
455 20241209 120900 605498450 5630 5630 5630 5630 1074
456 20241209 120800 599451830 5630 5610 5630 5610 7
457 20241209 120700 599412500 5610 5630 5630 5610 7
458 20241209 120600 599373210 5600 5600 5600 5600 27
459 20241209 120500 599222010 5630 5630 5630 5630 257
460 20241209 120400 597775100 5630 5630 5630 5630 7
461 20241209 120300 597735690 5620 5590 5620 5590 2
462 20241209 120200 597724480 5590 5590 5590 5590 15
463 20241209 120100 597640630 5630 5630 5630 5630 100
464 20241209 120000 597077630 5630 5630 5630 5580 267
465 20241209 115900 595583910 5590 5600 5600 5590 213
466 20241209 115800 594393140 5630 5630 5630 5630 0
467 20241209 115700 594393140 5630 5630 5630 5630 0
468 20241209 115600 594393140 5630 5600 5630 5590 161
469 20241209 115500 593492880 5630 5600 5630 5600 2
470 20241209 115400 593481650 5630 5630 5630 5630 1
471 20241209 115300 593476020 5640 5640 5640 5640 0
472 20241209 115200 593476020 5640 5640 5640 5640 102
473 20241209 115100 592900740 5600 5600 5640 5600 367
474 20241209 115000 590845500 5640 5640 5640 5640 0
475 20241209 114900 590845500 5640 5640 5640 5640 0
476 20241209 114800 590845500 5640 5640 5640 5640 4
477 20241209 114700 590822940 5630 5630 5630 5630 1
478 20241209 114600 590817310 5640 5640 5640 5640 0
479 20241209 114500 590817310 5640 5640 5640 5640 1
480 20241209 114400 590811670 5630 5630 5630 5630 0
481 20241209 114300 590811670 5630 5630 5630 5630 0
482 20241209 114200 590811670 5630 5630 5630 5630 9
483 20241209 114100 590761000 5630 5630 5630 5630 1
484 20241209 114000 590755370 5590 5590 5590 5590 583
485 20241209 113900 587496400 5640 5640 5640 5640 0
486 20241209 113800 587496400 5640 5640 5640 5640 0
487 20241209 113700 587496400 5640 5640 5640 5640 0
488 20241209 113600 587496400 5640 5640 5640 5640 0
489 20241209 113500 587496400 5640 5640 5640 5640 1
490 20241209 113400 587490760 5590 5600 5600 5590 494
491 20241209 113300 584727060 5640 5640 5640 5640 1
492 20241209 113200 584721420 5600 5640 5640 5600 4
493 20241209 113100 584698900 5640 5640 5640 5640 0
494 20241209 113000 584698900 5640 5640 5640 5610 104
495 20241209 112900 584113930 5640 5640 5640 5640 1
496 20241209 112800 584108290 5600 5600 5600 5600 0
497 20241209 112700 584108290 5600 5600 5600 5600 78
498 20241209 112600 583671490 5640 5600 5640 5600 21
499 20241209 112500 583553450 5600 5600 5600 5600 200
500 20241209 112400 582433450 5640 5640 5640 5640 0
501 20241209 112300 582433450 5640 5640 5640 5640 0
502 20241209 112200 582433450 5640 5600 5640 5600 201
503 20241209 112100 581307810 5600 5600 5600 5600 329
504 20241209 112000 579465410 5640 5600 5640 5600 457
505 20241209 111900 576902210 5640 5650 5650 5600 209
506 20241209 111800 575731720 5610 5620 5620 5610 11
507 20241209 111700 575669950 5650 5650 5650 5650 0
508 20241209 111600 575669950 5650 5650 5650 5650 0
509 20241209 111500 575669950 5650 5650 5650 5650 0
510 20241209 111400 575669950 5650 5640 5650 5640 17
511 20241209 111300 575573990 5590 5600 5600 5590 444
512 20241209 111200 573089000 5610 5610 5610 5610 123
513 20241209 111100 572398970 5650 5650 5650 5650 0
514 20241209 111000 572398970 5650 5650 5650 5650 1
515 20241209 110900 572393320 5600 5620 5620 5600 416
516 20241209 110800 570059560 5620 5660 5660 5620 94
517 20241209 110700 569531240 5660 5660 5660 5660 5
518 20241209 110600 569502940 5660 5610 5660 5610 29
519 20241209 110500 569340200 5610 5620 5620 5610 434
520 20241209 110400 566904290 5660 5660 5660 5660 1
521 20241209 110300 566898630 5670 5670 5670 5670 0
522 20241209 110200 566898630 5670 5670 5670 5670 0
523 20241209 110100 566898630 5670 5680 5680 5620 129
524 20241209 110000 566171070 5620 5630 5630 5620 167
525 20241209 105900 565232130 5610 5620 5620 5610 178
526 20241209 105800 564233440 5680 5680 5680 5680 6
527 20241209 105700 564199360 5610 5620 5680 5610 618
528 20241209 105600 560729300 5690 5690 5690 5690 0
529 20241209 105500 560729300 5690 5650 5690 5650 2
530 20241209 105400 560717960 5650 5690 5690 5650 8
531 20241209 105300 560672720 5700 5700 5700 5700 0
532 20241209 105200 560672720 5700 5700 5700 5700 0
533 20241209 105100 560672720 5700 5700 5700 5700 1
534 20241209 105000 560667020 5640 5690 5690 5600 9007
535 20241209 104900 509896190 5730 5730 5730 5730 0
536 20241209 104800 509896190 5730 5730 5730 5730 0
537 20241209 104700 509896190 5730 5730 5730 5730 1
538 20241209 104600 509890460 5690 5690 5690 5690 0
539 20241209 104500 509890460 5690 5700 5700 5690 530
540 20241209 104400 506874480 5740 5740 5740 5740 0
541 20241209 104300 506874480 5740 5740 5740 5740 1
542 20241209 104200 506868740 5750 5730 5750 5730 400
543 20241209 104100 504570620 5690 5710 5720 5690 2819
544 20241209 104000 488457800 5720 5710 5720 5710 397
545 20241209 103900 486189930 5710 5710 5710 5710 109
546 20241209 103800 485567540 5700 5710 5710 5700 659
547 20241209 103700 481808530 5720 5720 5720 5720 0
548 20241209 103600 481808530 5720 5720 5720 5720 50
549 20241209 103500 481522530 5730 5730 5730 5730 1
550 20241209 103400 481516800 5680 5680 5680 5670 2026
551 20241209 103300 470009380 5680 5690 5690 5680 2000
552 20241209 103200 458648380 5680 5690 5690 5680 310
553 20241209 103100 456887550 5680 5680 5680 5680 28
554 20241209 103000 456728510 5680 5690 5690 5680 2000
555 20241209 102900 445364540 5680 5690 5690 5680 500
556 20241209 102800 442521920 5690 5690 5690 5690 1500
557 20241209 102700 433986920 5690 5700 5700 5690 2000
558 20241209 102600 422606840 5690 5690 5690 5690 0
559 20241209 102500 422606840 5690 5690 5690 5680 4014
560 20241209 102400 399767320 5690 5690 5700 5690 3586
561 20241209 102300 379362840 5690 5690 5690 5690 1324
562 20241209 102200 371829280 5700 5700 5700 5700 0
563 20241209 102100 371829280 5700 5750 5750 5700 465
564 20241209 102000 369173780 5750 5750 5750 5750 1
565 20241209 101900 369168030 5690 5690 5690 5690 17
566 20241209 101800 369071300 5690 5700 5760 5680 4796
567 20241209 101700 341770250 5700 5700 5700 5700 59
568 20241209 101600 341433950 5700 5700 5700 5690 1895
569 20241209 101500 330632480 5700 5720 5770 5690 4508
570 20241209 101400 304911700 5710 5750 5750 5710 1400
571 20241209 101300 296898380 5780 5750 5780 5750 2
572 20241209 101200 296886850 5770 5760 5770 5760 627
573 20241209 101100 293269330 5770 5790 5790 5770 56
574 20241209 101000 292945450 5880 5830 5890 5830 144
575 20241209 100900 292100270 5820 5830 5950 5810 307
576 20241209 100800 290302110 5820 5820 5820 5820 610
577 20241209 100700 286751910 5820 5800 5820 5800 416
578 20241209 100600 284338480 5800 5780 5800 5780 231
579 20241209 100500 283002260 5760 5760 5760 5740 743
580 20241209 100400 278730580 5760 5770 5770 5760 313
581 20241209 100300 276926600 5790 5790 5790 5790 36
582 20241209 100200 276718160 5790 5790 5790 5790 1
583 20241209 100100 276712370 5770 5760 5770 5760 490
584 20241209 100000 273886070 5760 5760 5760 5760 14
585 20241209 095900 273805430 5760 5750 5770 5750 164
586 20241209 095800 272861320 5750 5750 5750 5750 0
587 20241209 095700 272861320 5750 5750 5750 5750 101
588 20241209 095600 272280570 5760 5760 5760 5760 24
589 20241209 095500 272142330 5760 5760 5760 5760 41
590 20241209 095400 271906170 5760 5730 5760 5730 217
591 20241209 095300 270662060 5750 5750 5750 5750 18
592 20241209 095200 270558560 5750 5750 5750 5750 86
593 20241209 095100 270064060 5750 5750 5750 5750 10
594 20241209 095000 270006560 5750 5740 5750 5730 173
595 20241209 094900 269013330 5740 5740 5740 5740 40
596 20241209 094800 268783730 5730 5730 5730 5730 18
597 20241209 094700 268680590 5730 5740 5740 5730 25
598 20241209 094600 268537110 5680 5680 5680 5680 0
599 20241209 094500 268537110 5680 5680 5680 5680 0
600 20241209 094400 268537110 5680 5710 5710 5680 1791
601 20241209 094300 258357520 5710 5720 5720 5710 58
602 20241209 094200 258025810 5720 5720 5720 5720 47
603 20241209 094100 257756970 5710 5710 5710 5710 729
604 20241209 094000 253594380 5710 5710 5710 5700 630
605 20241209 093900 250000830 5710 5710 5710 5710 5
606 20241209 093800 249972280 5710 5710 5710 5710 200
607 20241209 093700 248830280 5720 5720 5720 5720 24
608 20241209 093600 248693000 5720 5730 5730 5720 153
609 20241209 093500 247816600 5730 5700 5730 5700 1528
610 20241209 093400 239069470 5680 5690 5720 5680 1253
611 20241209 093300 231927260 5680 5710 5710 5670 593
612 20241209 093200 228552830 5670 5690 5690 5660 258
613 20241209 093100 227091710 5670 5660 5700 5660 81
614 20241209 093000 226632130 5660 5710 5720 5650 1040
615 20241209 092900 220737910 5710 5700 5730 5690 1128
616 20241209 092800 214279930 5690 5680 5690 5680 31
617 20241209 092700 214103720 5680 5730 5740 5650 4865
618 20241209 092600 186440930 5730 5790 5790 5670 1665
619 20241209 092500 176920200 5780 5820 5820 5770 383
620 20241209 092400 174701070 5810 5850 5860 5810 2136
621 20241209 092300 162240550 5860 5870 5870 5860 679
622 20241209 092200 158258990 5900 5900 5900 5900 1241
623 20241209 092100 150937090 5900 5900 5900 5890 269
624 20241209 092000 149350490 5900 5870 5900 5870 554
625 20241209 091900 146082150 5890 5880 5890 5870 382
626 20241209 091800 143836350 5900 5910 5910 5890 3681
627 20241209 091700 122096080 5920 5930 5980 5920 2078
628 20241209 091600 109792090 5930 5950 5950 5930 2525
629 20241209 091500 94809850 5960 5940 5960 5940 190
630 20241209 091400 93681050 5940 5950 5950 5940 500
631 20241209 091300 90710200 5940 5950 5950 5940 574
632 20241209 091200 87295050 5940 5940 5940 5940 0
633 20241209 091100 87295050 5940 5990 5990 5940 604
634 20241209 091000 83701040 5950 5970 5970 5950 2315
635 20241209 090900 69920400 5970 5990 5990 5970 515
636 20241209 090800 66845550 6000 5990 6000 5970 2125
637 20241209 090700 54140000 5970 5950 5980 5950 1032
638 20241209 090600 47978190 5950 5970 5970 5950 448
639 20241209 090500 45312510 5970 5970 5970 5960 456
640 20241209 090400 42591490 6010 6040 6040 6000 2237
641 20241209 090300 29143110 6030 6030 6030 6030 0
642 20241209 090200 29143110 6030 6090 6090 6030 2340
643 20241209 090100 14949410 6160 6160 6160 6160 100
644 20241209 090000 14333410 6160 6070 6160 6070 2361