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

660
082640/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,660 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,195800,1103983590,5390,5390,5390,5390,3087
20241209,195700,1103983590,5390,5390,5390,5390,0
20241209,195600,1103983590,5390,5390,5390,5390,0
20241209,195500,1103983590,5390,5390,5390,5390,0
20241209,195400,1103983590,5390,5390,5390,5390,0
20241209,195300,1103983590,5390,5390,5390,5390,0
20241209,195200,1103983590,5390,5390,5390,5390,0
20241209,195100,1103983590,5390,5390,5390,5390,0
20241209,195000,1103983590,5390,5390,5390,5390,0
20241209,194900,1103983590,5390,5390,5390,5390,0
20241209,194800,1103983590,5390,5390,5390,5390,0
20241209,194700,1103983590,5390,5390,5390,5390,0
20241209,194600,1103983590,5390,5390,5390,5390,0
20241209,194500,1103983590,5390,5390,5390,5390,0
20241209,194400,1103983590,5390,5390,5390,5390,0
20241209,194300,1103983590,5390,5390,5390,5390,0
20241209,194200,1103983590,5390,5390,5390,5390,0
20241209,194100,1103983590,5390,5390,5390,5390,0
20241209,194000,1103983590,5390,5390,5390,5390,0
20241209,193900,1103983590,5390,5390,5390,5390,0
20241209,193800,1103983590,5390,5390,5390,5390,0
20241209,193700,1103983590,5390,5390,5390,5390,0
20241209,193600,1103983590,5390,5390,5390,5390,0
20241209,193500,1103983590,5390,5390,5390,5390,0
20241209,193400,1103983590,5390,5390,5390,5390,0
20241209,193300,1103983590,5390,5390,5390,5390,0
20241209,193200,1103983590,5390,5390,5390,5390,0
20241209,193100,1103983590,5390,5390,5390,5390,0
20241209,193000,1103983590,5390,5390,5390,5390,0
20241209,192900,1103983590,5390,5390,5390,5390,0
20241209,192800,1103983590,5390,5390,5390,5390,3087
20241209,192700,1103983590,5390,5390,5390,5390,0
20241209,192600,1103983590,5390,5390,5390,5390,0
20241209,192500,1103983590,5390,5390,5390,5390,0
20241209,192400,1103983590,5390,5390,5390,5390,0
20241209,192300,1103983590,5390,5390,5390,5390,0
20241209,192200,1103983590,5390,5390,5390,5390,0
20241209,192100,1103983590,5390,5390,5390,5390,0
20241209,192000,1103983590,5390,5390,5390,5390,0
20241209,191900,1103983590,5390,5390,5390,5390,0
20241209,191800,1103983590,5390,5390,5390,5390,0
20241209,191700,1103983590,5390,5390,5390,5390,0
20241209,191600,1103983590,5390,5390,5390,5390,0
20241209,191500,1103983590,5390,5390,5390,5390,0
20241209,191400,1103983590,5390,5390,5390,5390,0
20241209,191300,1103983590,5390,5390,5390,5390,0
20241209,191200,1103983590,5390,5390,5390,5390,0
20241209,191100,1103983590,5390,5390,5390,5390,0
20241209,191000,1103983590,5390,5390,5390,5390,0
20241209,190900,1103983590,5390,5390,5390,5390,0
20241209,190800,1103983590,5390,5390,5390,5390,0
20241209,190700,1103983590,5390,5390,5390,5390,0
20241209,190600,1103983590,5390,5390,5390,5390,0
20241209,190500,1103983590,5390,5390,5390,5390,0
20241209,190400,1103983590,5390,5390,5390,5390,0
20241209,190300,1103983590,5390,5390,5390,5390,0
20241209,190200,1103983590,5390,5390,5390,5390,0
20241209,190100,1103983590,5390,5390,5390,5390,0
20241209,190000,1103983590,5390,5390,5390,5390,0
20241209,185900,1103983590,5390,5390,5390,5390,0
20241209,185800,1103983590,5390,5390,5390,5390,3087
20241209,185700,1103983590,5390,5390,5390,5390,0
20241209,185600,1103983590,5390,5390,5390,5390,0
20241209,185500,1103983590,5390,5390,5390,5390,0
20241209,185400,1103983590,5390,5390,5390,5390,0
20241209,185300,1103983590,5390,5390,5390,5390,0
20241209,185200,1103983590,5390,5390,5390,5390,0
20241209,185100,1103983590,5390,5390,5390,5390,0
20241209,185000,1103983590,5390,5390,5390,5390,0
20241209,184900,1103983590,5390,5390,5390,5390,0
20241209,184800,1103983590,5390,5390,5390,5390,0
20241209,184700,1103983590,5390,5390,5390,5390,0
20241209,184600,1103983590,5390,5390,5390,5390,0
20241209,184500,1103983590,5390,5390,5390,5390,0
20241209,184400,1103983590,5390,5390,5390,5390,0
20241209,184300,1103983590,5390,5390,5390,5390,0
20241209,184200,1103983590,5390,5390,5390,5390,0
20241209,184100,1103983590,5390,5390,5390,5390,0
20241209,184000,1103983590,5390,5390,5390,5390,0
20241209,183900,1103983590,5390,5390,5390,5390,0
20241209,183800,1103983590,5390,5390,5390,5390,0
20241209,183700,1103983590,5390,5390,5390,5390,0
20241209,183600,1103983590,5390,5390,5390,5390,0
20241209,183500,1103983590,5390,5390,5390,5390,0
20241209,183400,1103983590,5390,5390,5390,5390,0
20241209,183300,1103983590,5390,5390,5390,5390,0
20241209,183200,1103983590,5390,5390,5390,5390,0
20241209,183100,1103983590,5390,5390,5390,5390,0
20241209,183000,1103983590,5390,5390,5390,5390,0
20241209,182900,1103983590,5390,5390,5390,5390,0
20241209,182800,1103983590,5390,5390,5390,5390,3087
20241209,182700,1103983590,5390,5390,5390,5390,0
20241209,182600,1103983590,5390,5390,5390,5390,0
20241209,182500,1103983590,5390,5390,5390,5390,0
20241209,182400,1103983590,5390,5390,5390,5390,0
20241209,182300,1103983590,5390,5390,5390,5390,0
20241209,182200,1103983590,5390,5390,5390,5390,0
20241209,182100,1103983590,5390,5390,5390,5390,0
20241209,182000,1103983590,5390,5390,5390,5390,0
20241209,181900,1103983590,5390,5390,5390,5390,0
20241209,181800,1103983590,5390,5390,5390,5390,0
20241209,181700,1103983590,5390,5390,5390,5390,0
20241209,181600,1103983590,5390,5390,5390,5390,0
20241209,181500,1103983590,5390,5390,5390,5390,0
20241209,181400,1103983590,5390,5390,5390,5390,0
20241209,181300,1103983590,5390,5390,5390,5390,0
20241209,181200,1103983590,5390,5390,5390,5390,0
20241209,181100,1103983590,5390,5390,5390,5390,0
20241209,181000,1103983590,5390,5390,5390,5390,0
20241209,180900,1103983590,5390,5390,5390,5390,0
20241209,180800,1103983590,5390,5390,5390,5390,0
20241209,180700,1103983590,5390,5390,5390,5390,0
20241209,180600,1103983590,5390,5390,5390,5390,0
20241209,180500,1103983590,5390,5390,5390,5390,0
20241209,180400,1103983590,5390,5390,5390,5390,0
20241209,180300,1103983590,5390,5390,5390,5390,0
20241209,180200,1103983590,5390,5390,5390,5390,0
20241209,180100,1103983590,5390,5390,5390,5390,0
20241209,180000,1103983590,5390,5390,5390,5390,0
20241209,175900,1103983590,5390,5390,5390,5390,0
20241209,175800,1103983590,5390,5390,5390,5390,3087
20241209,175700,1103983590,5390,5390,5390,5390,0
20241209,175600,1103983590,5390,5390,5390,5390,0
20241209,175500,1103983590,5390,5390,5390,5390,0
20241209,175400,1103983590,5390,5390,5390,5390,0
20241209,175300,1103983590,5390,5390,5390,5390,0
20241209,175200,1103983590,5390,5390,5390,5390,0
20241209,175100,1103983590,5390,5390,5390,5390,0
20241209,175000,1103983590,5390,5390,5390,5390,0
20241209,174900,1103983590,5390,5390,5390,5390,0
20241209,174800,1103983590,5390,5390,5390,5390,0
20241209,174700,1103983590,5390,5390,5390,5390,0
20241209,174600,1103983590,5390,5390,5390,5390,0
20241209,174500,1103983590,5390,5390,5390,5390,0
20241209,174400,1103983590,5390,5390,5390,5390,0
20241209,174300,1103983590,5390,5390,5390,5390,0
20241209,174200,1103983590,5390,5390,5390,5390,0
20241209,174100,1103983590,5390,5390,5390,5390,0
20241209,174000,1103983590,5390,5390,5390,5390,0
20241209,173900,1103983590,5390,5390,5390,5390,0
20241209,173800,1103983590,5390,5390,5390,5390,0
20241209,173700,1103983590,5390,5390,5390,5390,0
20241209,173600,1103983590,5390,5390,5390,5390,0
20241209,173500,1103983590,5390,5390,5390,5390,0
20241209,173400,1103983590,5390,5390,5390,5390,0
20241209,173300,1103983590,5390,5390,5390,5390,0
20241209,173200,1103983590,5390,5390,5390,5390,0
20241209,173100,1103983590,5390,5390,5390,5390,0
20241209,173000,1103983590,5390,5390,5390,5390,0
20241209,172900,1103983590,5390,5390,5390,5390,0
20241209,172800,1103983590,5390,5390,5390,5390,3087
20241209,172700,1103983590,5390,5390,5390,5390,0
20241209,172600,1103983590,5390,5390,5390,5390,0
20241209,172500,1103983590,5390,5390,5390,5390,0
20241209,172400,1103983590,5390,5390,5390,5390,0
20241209,172300,1103983590,5390,5390,5390,5390,0
20241209,172200,1103983590,5390,5390,5390,5390,0
20241209,172100,1103983590,5390,5390,5390,5390,0
20241209,172000,1103983590,5390,5390,5390,5390,0
20241209,171900,1103983590,5390,5390,5390,5390,0
20241209,171800,1103983590,5390,5390,5390,5390,0
20241209,171700,1103983590,5390,5390,5390,5390,0
20241209,171600,1103983590,5390,5390,5390,5390,0
20241209,171500,1103983590,5390,5390,5390,5390,0
20241209,171400,1103983590,5390,5390,5390,5390,0
20241209,171300,1103983590,5390,5390,5390,5390,0
20241209,171200,1103983590,5390,5390,5390,5390,0
20241209,171100,1103983590,5390,5390,5390,5390,0
20241209,171000,1103983590,5390,5390,5390,5390,0
20241209,170900,1103983590,5390,5390,5390,5390,0
20241209,170800,1103983590,5390,5390,5390,5390,0
20241209,170700,1103983590,5390,5390,5390,5390,0
20241209,170600,1103983590,5390,5390,5390,5390,0
20241209,170500,1103983590,5390,5390,5390,5390,0
20241209,170400,1103983590,5390,5390,5390,5390,0
20241209,170300,1103983590,5390,5390,5390,5390,0
20241209,170200,1103983590,5390,5390,5390,5390,0
20241209,170100,1103983590,5390,5390,5390,5390,0
20241209,170000,1103983590,5390,5390,5390,5390,0
20241209,165900,1103983590,5390,5390,5390,5390,0
20241209,165800,1103983590,5390,5390,5390,5390,3087
20241209,165700,1103983590,5390,5390,5390,5390,0
20241209,165600,1103983590,5390,5390,5390,5390,0
20241209,165500,1103983590,5390,5390,5390,5390,0
20241209,165400,1103983590,5390,5390,5390,5390,0
20241209,165300,1103983590,5390,5390,5390,5390,0
20241209,165200,1103983590,5390,5390,5390,5390,0
20241209,165100,1103983590,5390,5390,5390,5390,0
20241209,165000,1103983590,5390,5390,5390,5390,0
20241209,164900,1103983590,5390,5390,5390,5390,0
20241209,164800,1103983590,5390,5390,5390,5390,0
20241209,164700,1103983590,5390,5390,5390,5390,0
20241209,164600,1103983590,5390,5390,5390,5390,0
20241209,164500,1103983590,5390,5390,5390,5390,0
20241209,164400,1103983590,5390,5390,5390,5390,0
20241209,164300,1103983590,5390,5390,5390,5390,0
20241209,164200,1103983590,5390,5390,5390,5390,0
20241209,164100,1103983590,5390,5390,5390,5390,0
20241209,164000,1103983590,5390,5390,5390,5390,0
20241209,163900,1103983590,5390,5390,5390,5390,0
20241209,163800,1103983590,5390,5390,5390,5390,0
20241209,163700,1103983590,5390,5390,5390,5390,0
20241209,163600,1103983590,5390,5390,5390,5390,0
20241209,163500,1103983590,5390,5390,5390,5390,0
20241209,163400,1103983590,5390,5390,5390,5390,0
20241209,163300,1103983590,5390,5390,5390,5390,0
20241209,163200,1103983590,5390,5390,5390,5390,0
20241209,163100,1103983590,5390,5390,5390,5390,0
20241209,163000,1103983590,5390,5390,5390,5390,0
20241209,162900,1103983590,5390,5390,5390,5390,0
20241209,162800,1103983590,5390,5390,5390,5390,3087
20241209,162700,1103983590,5390,5390,5390,5390,0
20241209,162600,1103983590,5390,5390,5390,5390,0
20241209,162500,1103983590,5390,5390,5390,5390,0
20241209,162400,1103983590,5390,5390,5390,5390,0
20241209,162300,1103983590,5390,5390,5390,5390,0
20241209,162200,1103983590,5390,5390,5390,5390,0
20241209,162100,1103983590,5390,5390,5390,5390,0
20241209,162000,1103983590,5390,5390,5390,5390,0
20241209,161900,1103983590,5390,5390,5390,5390,0
20241209,161800,1103983590,5390,5390,5390,5390,0
20241209,161700,1103983590,5390,5390,5390,5390,0
20241209,161600,1103983590,5390,5390,5390,5390,0
20241209,161500,1103983590,5390,5390,5390,5390,0
20241209,161400,1103983590,5390,5390,5390,5390,0
20241209,161300,1103983590,5390,5390,5390,5390,0
20241209,161200,1103983590,5390,5390,5390,5390,0
20241209,161100,1103983590,5390,5390,5390,5390,0
20241209,161000,1103983590,5390,5390,5390,5390,0
20241209,160900,1103983590,5390,5390,5390,5390,0
20241209,160800,1103983590,5390,5390,5390,5390,0
20241209,160700,1103983590,5390,5390,5390,5390,0
20241209,160600,1103983590,5390,5390,5390,5390,0
20241209,160500,1103983590,5390,5390,5390,5390,0
20241209,160400,1103983590,5390,5390,5390,5390,0
20241209,160300,1103983590,5390,5390,5390,5390,0
20241209,160200,1103983590,5390,5390,5390,5390,0
20241209,160100,1103983590,5390,5390,5390,5390,0
20241209,160000,1103983590,5390,5390,5390,5390,0
20241209,155900,1103983590,5390,5390,5390,5390,0
20241209,155800,1103983590,5390,5390,5390,5390,3087
20241209,155700,1103983590,5390,5390,5390,5390,0
20241209,155600,1103983590,5390,5390,5390,5390,0
20241209,155500,1103983590,5390,5390,5390,5390,0
20241209,155400,1103983590,5390,5390,5390,5390,0
20241209,155300,1103983590,5390,5390,5390,5390,0
20241209,155200,1103983590,5390,5390,5390,5390,0
20241209,155100,1103983590,5390,5390,5390,5390,0
20241209,155000,1103983590,5390,5390,5390,5390,0
20241209,154900,1103983590,5390,5390,5390,5390,0
20241209,154800,1103983590,5390,5390,5390,5390,0
20241209,154700,1103983590,5390,5390,5390,5390,0
20241209,154600,1103983590,5390,5390,5390,5390,0
20241209,154500,1103983590,5390,5390,5390,5390,0
20241209,154400,1103983590,5390,5390,5390,5390,0
20241209,154300,1103983590,5390,5390,5390,5390,0
20241209,154200,1103983590,5390,5390,5390,5390,0
20241209,154100,1103983590,5390,5390,5390,5390,0
20241209,154000,1103983590,5390,5390,5390,5390,0
20241209,153900,1103983590,5390,5390,5390,5390,0
20241209,153800,1103983590,5390,5390,5390,5390,0
20241209,153700,1103983590,5390,5390,5390,5390,0
20241209,153600,1103983590,5390,5390,5390,5390,0
20241209,153500,1103983590,5390,5390,5390,5390,0
20241209,153400,1103983590,5390,5390,5390,5390,0
20241209,153300,1103983590,5390,5390,5390,5390,0
20241209,153200,1103983590,5390,5390,5390,5390,0
20241209,153100,1103983590,5390,5390,5390,5390,0
20241209,153000,1103983590,5390,5390,5390,5390,3087
20241209,152900,1087344660,5360,5360,5360,5360,0
20241209,152800,1087344660,5360,5360,5360,5360,0
20241209,152700,1087344660,5360,5360,5360,5360,0
20241209,152600,1087344660,5360,5360,5360,5360,0
20241209,152500,1087344660,5360,5360,5360,5360,0
20241209,152400,1087344660,5360,5360,5360,5360,0
20241209,152300,1087344660,5360,5360,5360,5360,0
20241209,152200,1087344660,5360,5360,5360,5360,0
20241209,152100,1087344660,5360,5360,5360,5360,0
20241209,152000,1087344660,5360,5360,5360,5360,0
20241209,151900,1087344660,5360,5390,5390,5360,322
20241209,151800,1085615540,5370,5350,5370,5350,578
20241209,151700,1082519890,5350,5350,5360,5350,1821
20241209,151600,1072777500,5360,5360,5360,5360,11
20241209,151500,1072718540,5360,5360,5360,5350,1048
20241209,151400,1067102600,5360,5350,5360,5350,1373
20241209,151300,1059745250,5360,5360,5390,5350,352
20241209,151200,1057859780,5360,5360,5360,5350,587
20241209,151100,1054716860,5380,5350,5390,5350,240
20241209,151000,1053432080,5350,5390,5390,5350,2384
20241209,150900,1040663320,5370,5380,5390,5370,391
20241209,150800,1038560830,5380,5390,5390,5380,138
20241209,150700,1037818350,5390,5390,5390,5380,158
20241209,150600,1036968070,5380,5380,5390,5380,148
20241209,150500,1036171740,5390,5380,5390,5380,161
20241209,150400,1035305290,5390,5390,5390,5380,193
20241209,150300,1034266750,5390,5390,5390,5390,11
20241209,150200,1034207460,5380,5390,5390,5380,183
20241209,150100,1033222430,5390,5390,5390,5380,167
20241209,150000,1032323640,5390,5370,5390,5370,585
20241209,145900,1029176170,5380,5380,5380,5380,581
20241209,145800,1026050390,5390,5390,5390,5380,203
20241209,145700,1024958030,5390,5380,5390,5380,262
20241209,145600,1023548240,5390,5390,5390,5380,116
20241209,145500,1022923490,5390,5390,5400,5380,613
20241209,145400,1019616760,5380,5380,5390,5380,1131
20241209,145300,1013531870,5370,5370,5380,5370,243
20241209,145200,1012226810,5380,5380,5380,5370,199
20241209,145100,1011157990,5380,5370,5380,5370,350
20241209,145000,1009277380,5380,5380,5380,5370,432
20241209,144900,1006953690,5380,5370,5390,5370,2006
20241209,144800,996165640,5370,5380,5380,5370,266
20241209,144700,994737040,5370,5370,5380,5370,1410
20241209,144600,987165030,5360,5370,5370,5360,251
20241209,144500,985819450,5370,5360,5370,5360,2196
20241209,144400,974048750,5370,5370,5380,5370,174
20241209,144300,973114360,5380,5380,5380,5370,74
20241209,144200,972716710,5370,5380,5380,5370,848
20241209,144100,968162880,5380,5380,5390,5380,162
20241209,144000,967291120,5380,5390,5390,5370,125
20241209,143900,966618990,5390,5370,5400,5370,295
20241209,143800,965032820,5380,5370,5380,5370,198
20241209,143700,963969390,5380,5380,5380,5360,374
20241209,143600,961961320,5370,5380,5380,5370,52
20241209,143500,961682030,5370,5360,5370,5360,416
20241209,143400,959450400,5370,5370,5380,5360,418
20241209,143300,957206200,5360,5380,5380,5360,204
20241209,143200,956111350,5370,5370,5380,5370,238
20241209,143100,954833190,5380,5380,5380,5370,236
20241209,143000,953565320,5380,5380,5380,5370,1055
20241209,142900,947896870,5370,5380,5380,5370,192
20241209,142800,946865730,5370,5380,5380,5370,211
20241209,142700,945732360,5380,5380,5390,5370,312
20241209,142600,944054230,5370,5380,5380,5370,1927
20241209,142500,933703790,5390,5380,5390,5380,859
20241209,142400,929082320,5380,5380,5380,5370,194
20241209,142300,928040410,5380,5370,5380,5370,51
20241209,142200,927766500,5370,5380,5380,5370,205
20241209,142100,926665400,5380,5390,5390,5380,140
20241209,142000,925912130,5390,5370,5390,5370,489
20241209,141900,923283690,5370,5380,5380,5370,342
20241209,141800,921444670,5380,5380,5380,5370,208
20241209,141700,920327440,5380,5370,5380,5370,275
20241209,141600,918850540,5380,5380,5380,5370,64
20241209,141500,918506690,5370,5380,5380,5370,252
20241209,141400,917152740,5380,5380,5390,5380,135
20241209,141300,916426280,5380,5400,5400,5380,83
20241209,141200,915979320,5390,5390,5400,5390,598
20241209,141100,912755880,5390,5380,5390,5370,755
20241209,141000,908694340,5390,5380,5390,5380,836
20241209,140900,904193660,5380,5370,5380,5370,1049
20241209,140800,898553730,5370,5380,5380,5370,161
20241209,140700,897688760,5380,5380,5380,5370,191
20241209,140600,896662980,5370,5380,5380,5370,238
20241209,140500,895384350,5380,5380,5380,5350,1371
20241209,140400,888030960,5380,5390,5390,5380,240
20241209,140300,886739650,5390,5390,5390,5380,58
20241209,140200,886427500,5380,5390,5390,5380,271
20241209,140100,884969410,5390,5400,5400,5390,284
20241209,140000,883438440,5390,5390,5400,5390,253
20241209,135900,882074630,5390,5390,5400,5390,1661
20241209,135800,873121490,5380,5400,5400,5380,787
20241209,135700,868884190,5400,5390,5400,5390,260
20241209,135600,867482600,5400,5400,5400,5390,68
20241209,135500,867115870,5390,5400,5400,5390,203
20241209,135400,866021480,5400,5400,5400,5390,205
20241209,135300,864916290,5400,5400,5400,5390,329
20241209,135200,863141500,5400,5400,5400,5390,222
20241209,135100,861944500,5390,5390,5400,5390,297
20241209,135000,860343560,5400,5400,5400,5390,71
20241209,134900,859960630,5390,5400,5410,5390,256
20241209,134800,858579730,5390,5400,5410,5390,338
20241209,134700,856755840,5400,5430,5430,5400,969
20241209,134600,851519700,5420,5420,5430,5410,528
20241209,134500,848658590,5430,5400,5450,5400,1448
20241209,134400,840829600,5400,5420,5420,5400,1533
20241209,134300,832549650,5420,5460,5460,5400,31123
20241209,134200,664139370,5450,5460,5460,5450,592
20241209,134100,660912860,5450,5450,5460,5450,235
20241209,134000,659632020,5460,5470,5470,5450,1657
20241209,133900,650588580,5460,5470,5470,5460,2951
20241209,133800,634476090,5460,5460,5470,5460,240
20241209,133700,633165560,5470,5470,5470,5460,412
20241209,133600,630914910,5470,5470,5470,5460,63
20241209,133500,630570770,5460,5470,5470,5460,329
20241209,133400,628772950,5480,5480,5480,5470,209
20241209,133300,627629440,5470,5480,5480,5470,191
20241209,133200,626584570,5480,5480,5480,5470,201
20241209,133100,625484900,5470,5480,5480,5470,487
20241209,133000,622820910,5470,5470,5480,5470,215
20241209,132900,621644830,5470,5470,5480,5470,191
20241209,132800,620599960,5470,5480,5480,5470,300
20241209,132700,618958890,5480,5480,5480,5470,199
20241209,132600,617870180,5470,5470,5480,5470,185
20241209,132500,616858190,5470,5490,5490,5470,352
20241209,132400,614931150,5480,5480,5490,5480,832
20241209,132300,610371690,5480,5480,5490,5480,317
20241209,132200,608634420,5490,5490,5490,5480,218
20241209,132100,607439410,5480,5490,5490,5480,193
20241209,132000,606381650,5480,5490,5490,5480,189
20241209,131900,605345860,5490,5500,5500,5490,1473
20241209,131800,597258950,5490,5500,5500,5490,1072
20241209,131700,591369540,5500,5500,5510,5500,139
20241209,131600,590604930,5510,5510,5510,5510,427
20241209,131500,588252160,5520,5520,5520,5520,20
20241209,131400,588141760,5520,5520,5520,5520,4
20241209,131300,588119680,5520,5510,5520,5510,14
20241209,131200,588042440,5510,5510,5510,5510,1045
20241209,131100,582284490,5510,5510,5510,5500,63
20241209,131000,581937940,5510,5520,5520,5500,1800
20241209,130900,572036160,5510,5510,5510,5510,0
20241209,130800,572036160,5510,5520,5520,5510,54
20241209,130700,571738370,5520,5520,5520,5520,9
20241209,130600,571688690,5520,5510,5520,5510,1580
20241209,130500,562982880,5510,5510,5510,5500,86
20241209,130400,562509190,5520,5530,5530,5520,218
20241209,130300,561305690,5530,5530,5530,5530,9
20241209,130200,561255920,5530,5520,5530,5520,55
20241209,130100,560952220,5520,5520,5520,5520,0
20241209,130000,560952220,5520,5530,5530,5520,288
20241209,125900,559362290,5530,5530,5530,5530,538
20241209,125800,556387150,5530,5530,5530,5530,38
20241209,125700,556177010,5530,5530,5530,5530,205
20241209,125600,555043360,5530,5530,5530,5530,79
20241209,125500,554606490,5530,5530,5530,5530,17
20241209,125400,554512480,5530,5530,5530,5530,14
20241209,125300,554435060,5530,5530,5530,5530,69
20241209,125200,554053490,5530,5530,5530,5530,13
20241209,125100,553981600,5530,5530,5530,5530,108
20241209,125000,553384360,5530,5530,5530,5530,9
20241209,124900,553334590,5530,5510,5530,5510,1213
20241209,124800,546638770,5510,5520,5520,5510,270
20241209,124700,545150940,5520,5520,5520,5520,13
20241209,124600,545079180,5520,5520,5520,5520,8
20241209,124500,545035020,5520,5510,5520,5510,215
20241209,124400,543850240,5520,5520,5520,5520,11
20241209,124300,543789520,5520,5520,5520,5520,28
20241209,124200,543634960,5520,5520,5520,5520,3
20241209,124100,543618400,5520,5520,5520,5520,16
20241209,124000,543530080,5510,5510,5520,5510,525
20241209,123900,540637320,5520,5520,5520,5520,29
20241209,123800,540477240,5520,5520,5520,5520,3
20241209,123700,540460680,5520,5510,5520,5510,459
20241209,123600,537931580,5510,5510,5510,5510,1684
20241209,123500,528652740,5500,5510,5510,5500,671
20241209,123400,524959030,5510,5510,5510,5500,88
20241209,123300,524474730,5510,5510,5510,5510,13
20241209,123200,524403100,5510,5510,5510,5510,25
20241209,123100,524265350,5500,5510,5510,5500,68
20241209,123000,523891250,5510,5510,5510,5510,23
20241209,122900,523764520,5510,5510,5510,5510,13
20241209,122800,523692890,5500,5510,5510,5500,95
20241209,122700,523170030,5510,5510,5510,5510,41
20241209,122600,522944120,5510,5510,5510,5510,31
20241209,122500,522773310,5510,5510,5510,5510,27
20241209,122400,522624540,5510,5510,5510,5510,37
20241209,122300,522420670,5510,5510,5510,5510,18
20241209,122200,522321490,5510,5510,5510,5510,41
20241209,122100,522095580,5510,5510,5510,5510,433
20241209,122000,519709750,5510,5510,5510,5510,28
20241209,121900,519555470,5510,5510,5510,5500,44
20241209,121800,519313230,5510,5500,5510,5500,3125
20241209,121700,502125050,5500,5500,5500,5490,79
20241209,121600,501691130,5500,5500,5500,5500,18
20241209,121500,501592130,5490,5500,5500,5490,165
20241209,121400,500686130,5490,5500,5500,5490,29
20241209,121300,500526650,5500,5500,5500,5500,19
20241209,121200,500422150,5500,5500,5500,5500,169
20241209,121100,499492650,5500,5500,5500,5500,17
20241209,121000,499399150,5500,5500,5500,5490,889
20241209,120900,494518140,5500,5490,5500,5490,81
20241209,120800,494073230,5500,5500,5500,5500,423
20241209,120700,491746730,5500,5500,5500,5500,538
20241209,120600,488787730,5500,5500,5500,5490,71
20241209,120500,488397810,5500,5500,5500,5490,161
20241209,120400,487512320,5500,5500,5500,5500,126
20241209,120300,486819320,5500,5500,5500,5490,76
20241209,120200,486401900,5500,5510,5510,5500,3158
20241209,120100,469032840,5510,5510,5510,5510,26
20241209,120000,468889580,5510,5510,5510,5500,85
20241209,115900,468421820,5510,5510,5510,5510,12
20241209,115800,468355700,5510,5510,5510,5510,19
20241209,115700,468251010,5510,5510,5510,5500,70
20241209,115600,467865890,5510,5510,5510,5510,30
20241209,115500,467700590,5510,5510,5510,5510,37
20241209,115400,467496720,5500,5510,5510,5500,83
20241209,115300,467039970,5510,5510,5510,5510,80
20241209,115200,466599170,5510,5510,5510,5510,29
20241209,115100,466439380,5500,5510,5510,5500,101
20241209,115000,465883710,5510,5510,5510,5510,60
20241209,114900,465553110,5510,5500,5510,5500,84
20241209,114800,465090850,5510,5500,5510,5500,109
20241209,114700,464490600,5510,5510,5510,5510,31
20241209,114600,464319790,5510,5510,5510,5500,85
20241209,114500,463852020,5510,5510,5510,5510,40
20241209,114400,463631620,5510,5510,5510,5510,21
20241209,114300,463515910,5510,5510,5510,5500,84
20241209,114200,463053650,5510,5510,5510,5510,19
20241209,114100,462948960,5510,5510,5510,5510,22
20241209,114000,462827740,5510,5510,5510,5500,137
20241209,113900,462073460,5510,5510,5510,5510,361
20241209,113800,460084350,5510,5510,5510,5510,12
20241209,113700,460018230,5500,5510,5510,5500,88
20241209,113600,459533930,5510,5510,5510,5510,16
20241209,113500,459445770,5510,5510,5510,5510,29
20241209,113400,459285980,5510,5510,5510,5510,117
20241209,113300,458641310,5510,5510,5510,5500,36
20241209,113200,458442960,5510,5500,5510,5500,63
20241209,113100,458096420,5510,5510,5510,5500,46
20241209,113000,457843260,5510,5510,5510,5500,126
20241209,112900,457150000,5510,5510,5510,5510,14
20241209,112800,457072860,5510,5510,5510,5510,23
20241209,112700,456946130,5510,5510,5510,5510,152
20241209,112600,456108610,5510,5510,5510,5510,284
20241209,112500,454543770,5510,5510,5510,5510,10
20241209,112400,454488670,5510,5510,5510,5510,498
20241209,112300,451744690,5520,5520,5520,5520,30
20241209,112200,451579090,5520,5510,5520,5510,28
20241209,112100,451424720,5510,5510,5510,5510,57
20241209,112000,451110650,5510,5510,5510,5510,53
20241209,111900,450818620,5510,5510,5510,5510,44
20241209,111800,450576180,5510,5510,5510,5510,143
20241209,111700,449788250,5510,5510,5510,5510,18
20241209,111600,449689070,5510,5510,5510,5500,963
20241209,111500,444391390,5500,5510,5510,5500,987
20241209,111400,438961700,5510,5500,5510,5500,577
20241209,111300,435786430,5510,5510,5510,5510,52
20241209,111200,435499910,5510,5510,5510,5500,223
20241209,111100,434271770,5510,5510,5510,5510,33
20241209,111000,434089940,5510,5510,5510,5510,27
20241209,110900,433941170,5510,5510,5510,5500,101
20241209,110800,433385540,5510,5510,5510,5510,27
20241209,110700,433236770,5510,5510,5510,5510,28
20241209,110600,433082490,5510,5510,5510,5510,43
20241209,110500,432845560,5510,5510,5510,5510,35
20241209,110400,432652710,5510,5510,5510,5510,31
20241209,110300,432481900,5510,5510,5510,5500,78
20241209,110200,432052710,5510,5510,5510,5510,27
20241209,110100,431903940,5510,5510,5510,5510,59
20241209,110000,431578850,5500,5510,5510,5500,69
20241209,105900,431199240,5510,5510,5510,5510,25
20241209,105800,431061490,5510,5510,5510,5510,299
20241209,105700,429414000,5510,5510,5510,5500,176
20241209,105600,428445750,5510,5510,5510,5510,32
20241209,105500,428269430,5510,5510,5510,5510,32
20241209,105400,428093110,5500,5510,5510,5500,70
20241209,105300,427707990,5510,5510,5510,5510,6
20241209,105200,427674930,5510,5500,5510,5500,75
20241209,105100,427262270,5510,5500,5510,5500,24
20241209,105000,427130050,5510,5510,5510,5510,15
20241209,104900,427047400,5510,5500,5510,5500,221
20241209,104800,425831800,5510,5520,5520,5510,4877
20241209,104700,398959360,5520,5520,5520,5520,13
20241209,104600,398887600,5520,5520,5520,5510,78
20241209,104500,398457620,5520,5520,5520,5510,84
20241209,104400,397994650,5520,5520,5520,5510,35
20241209,104300,397801550,5520,5520,5520,5520,9
20241209,104200,397751870,5520,5520,5520,5520,28
20241209,104100,397597310,5520,5530,5530,5520,265
20241209,104000,396134460,5530,5530,5530,5530,4
20241209,103900,396112340,5530,5530,5530,5530,15
20241209,103800,396029390,5530,5520,5530,5520,195
20241209,103700,394952840,5530,5530,5530,5530,24
20241209,103600,394820120,5530,5530,5530,5530,143
20241209,103500,394029330,5540,5530,5540,5530,71
20241209,103400,393636580,5530,5530,5530,5530,0
20241209,103300,393636580,5530,5530,5530,5530,302
20241209,103200,391966520,5520,5520,5520,5520,252
20241209,103100,390575480,5520,5520,5520,5520,8
20241209,103000,390531320,5520,5520,5520,5520,24
20241209,102900,390398840,5520,5520,5520,5510,103
20241209,102800,389830630,5520,5510,5520,5510,18
20241209,102700,389731290,5520,5520,5520,5520,102
20241209,102600,389168250,5520,5530,5530,5510,200
20241209,102500,388064240,5530,5530,5530,5530,0
20241209,102400,388064240,5530,5530,5530,5530,7
20241209,102300,388025530,5530,5530,5530,5530,25
20241209,102200,387887280,5530,5530,5530,5530,25
20241209,102100,387749030,5530,5540,5540,5520,208
20241209,102000,386599710,5530,5530,5540,5530,64
20241209,101900,386245300,5530,5530,5540,5530,581
20241209,101800,383032360,5520,5510,5520,5510,947
20241209,101700,377813740,5510,5510,5510,5510,21
20241209,101600,377698030,5510,5520,5520,5510,537
20241209,101500,374738670,5520,5520,5520,5520,20
20241209,101400,374628270,5520,5520,5520,5510,63
20241209,101300,374280760,5520,5520,5520,5520,10
20241209,101200,374225560,5520,5510,5520,5510,369
20241209,101100,372192240,5510,5510,5510,5500,48
20241209,101000,371928030,5510,5510,5510,5510,31
20241209,100900,371757220,5510,5500,5510,5500,997
20241209,100800,366273360,5500,5500,5500,5500,24
20241209,100700,366141360,5500,5500,5500,5500,9
20241209,100600,366091860,5500,5510,5510,5490,1356
20241209,100500,358644140,5500,5510,5510,5500,54
20241209,100400,358347100,5510,5520,5520,5510,317
20241209,100300,356600390,5520,5510,5520,5500,335
20241209,100200,354754430,5520,5530,5530,5510,18
20241209,100100,354655070,5520,5530,5530,5500,6858
20241209,100000,316911700,5530,5520,5530,5520,260
20241209,095900,315476490,5520,5520,5520,5520,738
20241209,095800,311402730,5520,5510,5520,5510,30
20241209,095700,311237330,5510,5510,5510,5510,0
20241209,095600,311237330,5510,5510,5510,5510,150
20241209,095500,310410830,5510,5530,5530,5510,477
20241209,095400,307777960,5530,5530,5530,5530,34
20241209,095300,307589940,5530,5550,5550,5530,146
20241209,095200,306781230,5550,5550,5550,5550,6
20241209,095100,306747930,5550,5540,5550,5540,68
20241209,095000,306371130,5540,5540,5540,5540,0
20241209,094900,306371130,5540,5540,5550,5530,1421
20241209,094800,298509650,5540,5540,5540,5540,1801
20241209,094700,288532110,5530,5530,5530,5530,270
20241209,094600,287039010,5530,5530,5530,5530,0
20241209,094500,287039010,5530,5530,5530,5530,0
20241209,094400,287039010,5530,5520,5540,5520,4344
20241209,094300,263049970,5530,5530,5530,5530,197
20241209,094200,261960560,5530,5530,5530,5530,191
20241209,094100,260904330,5530,5520,5530,5520,8
20241209,094000,260860130,5530,5530,5530,5500,927
20241209,093900,255749990,5520,5530,5530,5520,79
20241209,093800,255313850,5530,5530,5530,5530,11
20241209,093700,255253020,5520,5530,5530,5520,67
20241209,093600,254882980,5520,5520,5520,5510,27
20241209,093500,254733950,5530,5530,5530,5510,95
20241209,093400,254209530,5530,5530,5530,5530,40
20241209,093300,253988330,5530,5530,5530,5530,25
20241209,093200,253850080,5520,5530,5530,5500,759
20241209,093100,249672370,5530,5520,5530,5520,81
20241209,093000,249224970,5520,5580,5580,5500,5367
20241209,092900,219675070,5540,5530,5540,5530,600
20241209,092800,216355050,5520,5520,5520,5510,239
20241209,092700,215035880,5520,5510,5520,5510,488
20241209,092600,212346060,5510,5510,5510,5510,639
20241209,092500,208825170,5520,5530,5530,5520,494
20241209,092400,206098170,5520,5530,5530,5520,384
20241209,092300,203977050,5540,5530,5540,5530,323
20241209,092200,202190480,5530,5530,5530,5530,11
20241209,092100,202129650,5530,5530,5530,5530,32
20241209,092000,201952690,5520,5520,5520,5520,0
20241209,091900,201952690,5520,5530,5530,5520,25
20241209,091800,201814590,5520,5530,5530,5520,114
20241209,091700,201185170,5530,5530,5540,5530,1286
20241209,091600,194073570,5530,5530,5530,5530,8
20241209,091500,194029330,5530,5520,5540,5520,956
20241209,091400,188747710,5510,5520,5530,5510,613
20241209,091300,185367690,5530,5530,5530,5530,5
20241209,091200,185340040,5530,5530,5530,5530,7
20241209,091100,185301330,5530,5520,5530,5510,337
20241209,091000,183444080,5520,5540,5540,5520,32
20241209,090900,183267420,5540,5510,5540,5510,110
20241209,090800,182661020,5510,5510,5510,5500,3349
20241209,090700,164220010,5500,5500,5500,5500,0
20241209,090600,164220010,5500,5500,5500,5500,0
20241209,090500,164220010,5500,5550,5550,5500,930
20241209,090400,159100250,5510,5510,5510,5510,3102
20241209,090300,142008230,5510,5530,5540,5500,5581
20241209,090200,111266620,5520,5500,5520,5500,3270
20241209,090100,93230350,5500,5540,5540,5460,10909
20241209,090000,33182250,5540,5550,5610,5540,5980
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 195800 1103983590 5390 5390 5390 5390 3087
3 20241209 195700 1103983590 5390 5390 5390 5390 0
4 20241209 195600 1103983590 5390 5390 5390 5390 0
5 20241209 195500 1103983590 5390 5390 5390 5390 0
6 20241209 195400 1103983590 5390 5390 5390 5390 0
7 20241209 195300 1103983590 5390 5390 5390 5390 0
8 20241209 195200 1103983590 5390 5390 5390 5390 0
9 20241209 195100 1103983590 5390 5390 5390 5390 0
10 20241209 195000 1103983590 5390 5390 5390 5390 0
11 20241209 194900 1103983590 5390 5390 5390 5390 0
12 20241209 194800 1103983590 5390 5390 5390 5390 0
13 20241209 194700 1103983590 5390 5390 5390 5390 0
14 20241209 194600 1103983590 5390 5390 5390 5390 0
15 20241209 194500 1103983590 5390 5390 5390 5390 0
16 20241209 194400 1103983590 5390 5390 5390 5390 0
17 20241209 194300 1103983590 5390 5390 5390 5390 0
18 20241209 194200 1103983590 5390 5390 5390 5390 0
19 20241209 194100 1103983590 5390 5390 5390 5390 0
20 20241209 194000 1103983590 5390 5390 5390 5390 0
21 20241209 193900 1103983590 5390 5390 5390 5390 0
22 20241209 193800 1103983590 5390 5390 5390 5390 0
23 20241209 193700 1103983590 5390 5390 5390 5390 0
24 20241209 193600 1103983590 5390 5390 5390 5390 0
25 20241209 193500 1103983590 5390 5390 5390 5390 0
26 20241209 193400 1103983590 5390 5390 5390 5390 0
27 20241209 193300 1103983590 5390 5390 5390 5390 0
28 20241209 193200 1103983590 5390 5390 5390 5390 0
29 20241209 193100 1103983590 5390 5390 5390 5390 0
30 20241209 193000 1103983590 5390 5390 5390 5390 0
31 20241209 192900 1103983590 5390 5390 5390 5390 0
32 20241209 192800 1103983590 5390 5390 5390 5390 3087
33 20241209 192700 1103983590 5390 5390 5390 5390 0
34 20241209 192600 1103983590 5390 5390 5390 5390 0
35 20241209 192500 1103983590 5390 5390 5390 5390 0
36 20241209 192400 1103983590 5390 5390 5390 5390 0
37 20241209 192300 1103983590 5390 5390 5390 5390 0
38 20241209 192200 1103983590 5390 5390 5390 5390 0
39 20241209 192100 1103983590 5390 5390 5390 5390 0
40 20241209 192000 1103983590 5390 5390 5390 5390 0
41 20241209 191900 1103983590 5390 5390 5390 5390 0
42 20241209 191800 1103983590 5390 5390 5390 5390 0
43 20241209 191700 1103983590 5390 5390 5390 5390 0
44 20241209 191600 1103983590 5390 5390 5390 5390 0
45 20241209 191500 1103983590 5390 5390 5390 5390 0
46 20241209 191400 1103983590 5390 5390 5390 5390 0
47 20241209 191300 1103983590 5390 5390 5390 5390 0
48 20241209 191200 1103983590 5390 5390 5390 5390 0
49 20241209 191100 1103983590 5390 5390 5390 5390 0
50 20241209 191000 1103983590 5390 5390 5390 5390 0
51 20241209 190900 1103983590 5390 5390 5390 5390 0
52 20241209 190800 1103983590 5390 5390 5390 5390 0
53 20241209 190700 1103983590 5390 5390 5390 5390 0
54 20241209 190600 1103983590 5390 5390 5390 5390 0
55 20241209 190500 1103983590 5390 5390 5390 5390 0
56 20241209 190400 1103983590 5390 5390 5390 5390 0
57 20241209 190300 1103983590 5390 5390 5390 5390 0
58 20241209 190200 1103983590 5390 5390 5390 5390 0
59 20241209 190100 1103983590 5390 5390 5390 5390 0
60 20241209 190000 1103983590 5390 5390 5390 5390 0
61 20241209 185900 1103983590 5390 5390 5390 5390 0
62 20241209 185800 1103983590 5390 5390 5390 5390 3087
63 20241209 185700 1103983590 5390 5390 5390 5390 0
64 20241209 185600 1103983590 5390 5390 5390 5390 0
65 20241209 185500 1103983590 5390 5390 5390 5390 0
66 20241209 185400 1103983590 5390 5390 5390 5390 0
67 20241209 185300 1103983590 5390 5390 5390 5390 0
68 20241209 185200 1103983590 5390 5390 5390 5390 0
69 20241209 185100 1103983590 5390 5390 5390 5390 0
70 20241209 185000 1103983590 5390 5390 5390 5390 0
71 20241209 184900 1103983590 5390 5390 5390 5390 0
72 20241209 184800 1103983590 5390 5390 5390 5390 0
73 20241209 184700 1103983590 5390 5390 5390 5390 0
74 20241209 184600 1103983590 5390 5390 5390 5390 0
75 20241209 184500 1103983590 5390 5390 5390 5390 0
76 20241209 184400 1103983590 5390 5390 5390 5390 0
77 20241209 184300 1103983590 5390 5390 5390 5390 0
78 20241209 184200 1103983590 5390 5390 5390 5390 0
79 20241209 184100 1103983590 5390 5390 5390 5390 0
80 20241209 184000 1103983590 5390 5390 5390 5390 0
81 20241209 183900 1103983590 5390 5390 5390 5390 0
82 20241209 183800 1103983590 5390 5390 5390 5390 0
83 20241209 183700 1103983590 5390 5390 5390 5390 0
84 20241209 183600 1103983590 5390 5390 5390 5390 0
85 20241209 183500 1103983590 5390 5390 5390 5390 0
86 20241209 183400 1103983590 5390 5390 5390 5390 0
87 20241209 183300 1103983590 5390 5390 5390 5390 0
88 20241209 183200 1103983590 5390 5390 5390 5390 0
89 20241209 183100 1103983590 5390 5390 5390 5390 0
90 20241209 183000 1103983590 5390 5390 5390 5390 0
91 20241209 182900 1103983590 5390 5390 5390 5390 0
92 20241209 182800 1103983590 5390 5390 5390 5390 3087
93 20241209 182700 1103983590 5390 5390 5390 5390 0
94 20241209 182600 1103983590 5390 5390 5390 5390 0
95 20241209 182500 1103983590 5390 5390 5390 5390 0
96 20241209 182400 1103983590 5390 5390 5390 5390 0
97 20241209 182300 1103983590 5390 5390 5390 5390 0
98 20241209 182200 1103983590 5390 5390 5390 5390 0
99 20241209 182100 1103983590 5390 5390 5390 5390 0
100 20241209 182000 1103983590 5390 5390 5390 5390 0
101 20241209 181900 1103983590 5390 5390 5390 5390 0
102 20241209 181800 1103983590 5390 5390 5390 5390 0
103 20241209 181700 1103983590 5390 5390 5390 5390 0
104 20241209 181600 1103983590 5390 5390 5390 5390 0
105 20241209 181500 1103983590 5390 5390 5390 5390 0
106 20241209 181400 1103983590 5390 5390 5390 5390 0
107 20241209 181300 1103983590 5390 5390 5390 5390 0
108 20241209 181200 1103983590 5390 5390 5390 5390 0
109 20241209 181100 1103983590 5390 5390 5390 5390 0
110 20241209 181000 1103983590 5390 5390 5390 5390 0
111 20241209 180900 1103983590 5390 5390 5390 5390 0
112 20241209 180800 1103983590 5390 5390 5390 5390 0
113 20241209 180700 1103983590 5390 5390 5390 5390 0
114 20241209 180600 1103983590 5390 5390 5390 5390 0
115 20241209 180500 1103983590 5390 5390 5390 5390 0
116 20241209 180400 1103983590 5390 5390 5390 5390 0
117 20241209 180300 1103983590 5390 5390 5390 5390 0
118 20241209 180200 1103983590 5390 5390 5390 5390 0
119 20241209 180100 1103983590 5390 5390 5390 5390 0
120 20241209 180000 1103983590 5390 5390 5390 5390 0
121 20241209 175900 1103983590 5390 5390 5390 5390 0
122 20241209 175800 1103983590 5390 5390 5390 5390 3087
123 20241209 175700 1103983590 5390 5390 5390 5390 0
124 20241209 175600 1103983590 5390 5390 5390 5390 0
125 20241209 175500 1103983590 5390 5390 5390 5390 0
126 20241209 175400 1103983590 5390 5390 5390 5390 0
127 20241209 175300 1103983590 5390 5390 5390 5390 0
128 20241209 175200 1103983590 5390 5390 5390 5390 0
129 20241209 175100 1103983590 5390 5390 5390 5390 0
130 20241209 175000 1103983590 5390 5390 5390 5390 0
131 20241209 174900 1103983590 5390 5390 5390 5390 0
132 20241209 174800 1103983590 5390 5390 5390 5390 0
133 20241209 174700 1103983590 5390 5390 5390 5390 0
134 20241209 174600 1103983590 5390 5390 5390 5390 0
135 20241209 174500 1103983590 5390 5390 5390 5390 0
136 20241209 174400 1103983590 5390 5390 5390 5390 0
137 20241209 174300 1103983590 5390 5390 5390 5390 0
138 20241209 174200 1103983590 5390 5390 5390 5390 0
139 20241209 174100 1103983590 5390 5390 5390 5390 0
140 20241209 174000 1103983590 5390 5390 5390 5390 0
141 20241209 173900 1103983590 5390 5390 5390 5390 0
142 20241209 173800 1103983590 5390 5390 5390 5390 0
143 20241209 173700 1103983590 5390 5390 5390 5390 0
144 20241209 173600 1103983590 5390 5390 5390 5390 0
145 20241209 173500 1103983590 5390 5390 5390 5390 0
146 20241209 173400 1103983590 5390 5390 5390 5390 0
147 20241209 173300 1103983590 5390 5390 5390 5390 0
148 20241209 173200 1103983590 5390 5390 5390 5390 0
149 20241209 173100 1103983590 5390 5390 5390 5390 0
150 20241209 173000 1103983590 5390 5390 5390 5390 0
151 20241209 172900 1103983590 5390 5390 5390 5390 0
152 20241209 172800 1103983590 5390 5390 5390 5390 3087
153 20241209 172700 1103983590 5390 5390 5390 5390 0
154 20241209 172600 1103983590 5390 5390 5390 5390 0
155 20241209 172500 1103983590 5390 5390 5390 5390 0
156 20241209 172400 1103983590 5390 5390 5390 5390 0
157 20241209 172300 1103983590 5390 5390 5390 5390 0
158 20241209 172200 1103983590 5390 5390 5390 5390 0
159 20241209 172100 1103983590 5390 5390 5390 5390 0
160 20241209 172000 1103983590 5390 5390 5390 5390 0
161 20241209 171900 1103983590 5390 5390 5390 5390 0
162 20241209 171800 1103983590 5390 5390 5390 5390 0
163 20241209 171700 1103983590 5390 5390 5390 5390 0
164 20241209 171600 1103983590 5390 5390 5390 5390 0
165 20241209 171500 1103983590 5390 5390 5390 5390 0
166 20241209 171400 1103983590 5390 5390 5390 5390 0
167 20241209 171300 1103983590 5390 5390 5390 5390 0
168 20241209 171200 1103983590 5390 5390 5390 5390 0
169 20241209 171100 1103983590 5390 5390 5390 5390 0
170 20241209 171000 1103983590 5390 5390 5390 5390 0
171 20241209 170900 1103983590 5390 5390 5390 5390 0
172 20241209 170800 1103983590 5390 5390 5390 5390 0
173 20241209 170700 1103983590 5390 5390 5390 5390 0
174 20241209 170600 1103983590 5390 5390 5390 5390 0
175 20241209 170500 1103983590 5390 5390 5390 5390 0
176 20241209 170400 1103983590 5390 5390 5390 5390 0
177 20241209 170300 1103983590 5390 5390 5390 5390 0
178 20241209 170200 1103983590 5390 5390 5390 5390 0
179 20241209 170100 1103983590 5390 5390 5390 5390 0
180 20241209 170000 1103983590 5390 5390 5390 5390 0
181 20241209 165900 1103983590 5390 5390 5390 5390 0
182 20241209 165800 1103983590 5390 5390 5390 5390 3087
183 20241209 165700 1103983590 5390 5390 5390 5390 0
184 20241209 165600 1103983590 5390 5390 5390 5390 0
185 20241209 165500 1103983590 5390 5390 5390 5390 0
186 20241209 165400 1103983590 5390 5390 5390 5390 0
187 20241209 165300 1103983590 5390 5390 5390 5390 0
188 20241209 165200 1103983590 5390 5390 5390 5390 0
189 20241209 165100 1103983590 5390 5390 5390 5390 0
190 20241209 165000 1103983590 5390 5390 5390 5390 0
191 20241209 164900 1103983590 5390 5390 5390 5390 0
192 20241209 164800 1103983590 5390 5390 5390 5390 0
193 20241209 164700 1103983590 5390 5390 5390 5390 0
194 20241209 164600 1103983590 5390 5390 5390 5390 0
195 20241209 164500 1103983590 5390 5390 5390 5390 0
196 20241209 164400 1103983590 5390 5390 5390 5390 0
197 20241209 164300 1103983590 5390 5390 5390 5390 0
198 20241209 164200 1103983590 5390 5390 5390 5390 0
199 20241209 164100 1103983590 5390 5390 5390 5390 0
200 20241209 164000 1103983590 5390 5390 5390 5390 0
201 20241209 163900 1103983590 5390 5390 5390 5390 0
202 20241209 163800 1103983590 5390 5390 5390 5390 0
203 20241209 163700 1103983590 5390 5390 5390 5390 0
204 20241209 163600 1103983590 5390 5390 5390 5390 0
205 20241209 163500 1103983590 5390 5390 5390 5390 0
206 20241209 163400 1103983590 5390 5390 5390 5390 0
207 20241209 163300 1103983590 5390 5390 5390 5390 0
208 20241209 163200 1103983590 5390 5390 5390 5390 0
209 20241209 163100 1103983590 5390 5390 5390 5390 0
210 20241209 163000 1103983590 5390 5390 5390 5390 0
211 20241209 162900 1103983590 5390 5390 5390 5390 0
212 20241209 162800 1103983590 5390 5390 5390 5390 3087
213 20241209 162700 1103983590 5390 5390 5390 5390 0
214 20241209 162600 1103983590 5390 5390 5390 5390 0
215 20241209 162500 1103983590 5390 5390 5390 5390 0
216 20241209 162400 1103983590 5390 5390 5390 5390 0
217 20241209 162300 1103983590 5390 5390 5390 5390 0
218 20241209 162200 1103983590 5390 5390 5390 5390 0
219 20241209 162100 1103983590 5390 5390 5390 5390 0
220 20241209 162000 1103983590 5390 5390 5390 5390 0
221 20241209 161900 1103983590 5390 5390 5390 5390 0
222 20241209 161800 1103983590 5390 5390 5390 5390 0
223 20241209 161700 1103983590 5390 5390 5390 5390 0
224 20241209 161600 1103983590 5390 5390 5390 5390 0
225 20241209 161500 1103983590 5390 5390 5390 5390 0
226 20241209 161400 1103983590 5390 5390 5390 5390 0
227 20241209 161300 1103983590 5390 5390 5390 5390 0
228 20241209 161200 1103983590 5390 5390 5390 5390 0
229 20241209 161100 1103983590 5390 5390 5390 5390 0
230 20241209 161000 1103983590 5390 5390 5390 5390 0
231 20241209 160900 1103983590 5390 5390 5390 5390 0
232 20241209 160800 1103983590 5390 5390 5390 5390 0
233 20241209 160700 1103983590 5390 5390 5390 5390 0
234 20241209 160600 1103983590 5390 5390 5390 5390 0
235 20241209 160500 1103983590 5390 5390 5390 5390 0
236 20241209 160400 1103983590 5390 5390 5390 5390 0
237 20241209 160300 1103983590 5390 5390 5390 5390 0
238 20241209 160200 1103983590 5390 5390 5390 5390 0
239 20241209 160100 1103983590 5390 5390 5390 5390 0
240 20241209 160000 1103983590 5390 5390 5390 5390 0
241 20241209 155900 1103983590 5390 5390 5390 5390 0
242 20241209 155800 1103983590 5390 5390 5390 5390 3087
243 20241209 155700 1103983590 5390 5390 5390 5390 0
244 20241209 155600 1103983590 5390 5390 5390 5390 0
245 20241209 155500 1103983590 5390 5390 5390 5390 0
246 20241209 155400 1103983590 5390 5390 5390 5390 0
247 20241209 155300 1103983590 5390 5390 5390 5390 0
248 20241209 155200 1103983590 5390 5390 5390 5390 0
249 20241209 155100 1103983590 5390 5390 5390 5390 0
250 20241209 155000 1103983590 5390 5390 5390 5390 0
251 20241209 154900 1103983590 5390 5390 5390 5390 0
252 20241209 154800 1103983590 5390 5390 5390 5390 0
253 20241209 154700 1103983590 5390 5390 5390 5390 0
254 20241209 154600 1103983590 5390 5390 5390 5390 0
255 20241209 154500 1103983590 5390 5390 5390 5390 0
256 20241209 154400 1103983590 5390 5390 5390 5390 0
257 20241209 154300 1103983590 5390 5390 5390 5390 0
258 20241209 154200 1103983590 5390 5390 5390 5390 0
259 20241209 154100 1103983590 5390 5390 5390 5390 0
260 20241209 154000 1103983590 5390 5390 5390 5390 0
261 20241209 153900 1103983590 5390 5390 5390 5390 0
262 20241209 153800 1103983590 5390 5390 5390 5390 0
263 20241209 153700 1103983590 5390 5390 5390 5390 0
264 20241209 153600 1103983590 5390 5390 5390 5390 0
265 20241209 153500 1103983590 5390 5390 5390 5390 0
266 20241209 153400 1103983590 5390 5390 5390 5390 0
267 20241209 153300 1103983590 5390 5390 5390 5390 0
268 20241209 153200 1103983590 5390 5390 5390 5390 0
269 20241209 153100 1103983590 5390 5390 5390 5390 0
270 20241209 153000 1103983590 5390 5390 5390 5390 3087
271 20241209 152900 1087344660 5360 5360 5360 5360 0
272 20241209 152800 1087344660 5360 5360 5360 5360 0
273 20241209 152700 1087344660 5360 5360 5360 5360 0
274 20241209 152600 1087344660 5360 5360 5360 5360 0
275 20241209 152500 1087344660 5360 5360 5360 5360 0
276 20241209 152400 1087344660 5360 5360 5360 5360 0
277 20241209 152300 1087344660 5360 5360 5360 5360 0
278 20241209 152200 1087344660 5360 5360 5360 5360 0
279 20241209 152100 1087344660 5360 5360 5360 5360 0
280 20241209 152000 1087344660 5360 5360 5360 5360 0
281 20241209 151900 1087344660 5360 5390 5390 5360 322
282 20241209 151800 1085615540 5370 5350 5370 5350 578
283 20241209 151700 1082519890 5350 5350 5360 5350 1821
284 20241209 151600 1072777500 5360 5360 5360 5360 11
285 20241209 151500 1072718540 5360 5360 5360 5350 1048
286 20241209 151400 1067102600 5360 5350 5360 5350 1373
287 20241209 151300 1059745250 5360 5360 5390 5350 352
288 20241209 151200 1057859780 5360 5360 5360 5350 587
289 20241209 151100 1054716860 5380 5350 5390 5350 240
290 20241209 151000 1053432080 5350 5390 5390 5350 2384
291 20241209 150900 1040663320 5370 5380 5390 5370 391
292 20241209 150800 1038560830 5380 5390 5390 5380 138
293 20241209 150700 1037818350 5390 5390 5390 5380 158
294 20241209 150600 1036968070 5380 5380 5390 5380 148
295 20241209 150500 1036171740 5390 5380 5390 5380 161
296 20241209 150400 1035305290 5390 5390 5390 5380 193
297 20241209 150300 1034266750 5390 5390 5390 5390 11
298 20241209 150200 1034207460 5380 5390 5390 5380 183
299 20241209 150100 1033222430 5390 5390 5390 5380 167
300 20241209 150000 1032323640 5390 5370 5390 5370 585
301 20241209 145900 1029176170 5380 5380 5380 5380 581
302 20241209 145800 1026050390 5390 5390 5390 5380 203
303 20241209 145700 1024958030 5390 5380 5390 5380 262
304 20241209 145600 1023548240 5390 5390 5390 5380 116
305 20241209 145500 1022923490 5390 5390 5400 5380 613
306 20241209 145400 1019616760 5380 5380 5390 5380 1131
307 20241209 145300 1013531870 5370 5370 5380 5370 243
308 20241209 145200 1012226810 5380 5380 5380 5370 199
309 20241209 145100 1011157990 5380 5370 5380 5370 350
310 20241209 145000 1009277380 5380 5380 5380 5370 432
311 20241209 144900 1006953690 5380 5370 5390 5370 2006
312 20241209 144800 996165640 5370 5380 5380 5370 266
313 20241209 144700 994737040 5370 5370 5380 5370 1410
314 20241209 144600 987165030 5360 5370 5370 5360 251
315 20241209 144500 985819450 5370 5360 5370 5360 2196
316 20241209 144400 974048750 5370 5370 5380 5370 174
317 20241209 144300 973114360 5380 5380 5380 5370 74
318 20241209 144200 972716710 5370 5380 5380 5370 848
319 20241209 144100 968162880 5380 5380 5390 5380 162
320 20241209 144000 967291120 5380 5390 5390 5370 125
321 20241209 143900 966618990 5390 5370 5400 5370 295
322 20241209 143800 965032820 5380 5370 5380 5370 198
323 20241209 143700 963969390 5380 5380 5380 5360 374
324 20241209 143600 961961320 5370 5380 5380 5370 52
325 20241209 143500 961682030 5370 5360 5370 5360 416
326 20241209 143400 959450400 5370 5370 5380 5360 418
327 20241209 143300 957206200 5360 5380 5380 5360 204
328 20241209 143200 956111350 5370 5370 5380 5370 238
329 20241209 143100 954833190 5380 5380 5380 5370 236
330 20241209 143000 953565320 5380 5380 5380 5370 1055
331 20241209 142900 947896870 5370 5380 5380 5370 192
332 20241209 142800 946865730 5370 5380 5380 5370 211
333 20241209 142700 945732360 5380 5380 5390 5370 312
334 20241209 142600 944054230 5370 5380 5380 5370 1927
335 20241209 142500 933703790 5390 5380 5390 5380 859
336 20241209 142400 929082320 5380 5380 5380 5370 194
337 20241209 142300 928040410 5380 5370 5380 5370 51
338 20241209 142200 927766500 5370 5380 5380 5370 205
339 20241209 142100 926665400 5380 5390 5390 5380 140
340 20241209 142000 925912130 5390 5370 5390 5370 489
341 20241209 141900 923283690 5370 5380 5380 5370 342
342 20241209 141800 921444670 5380 5380 5380 5370 208
343 20241209 141700 920327440 5380 5370 5380 5370 275
344 20241209 141600 918850540 5380 5380 5380 5370 64
345 20241209 141500 918506690 5370 5380 5380 5370 252
346 20241209 141400 917152740 5380 5380 5390 5380 135
347 20241209 141300 916426280 5380 5400 5400 5380 83
348 20241209 141200 915979320 5390 5390 5400 5390 598
349 20241209 141100 912755880 5390 5380 5390 5370 755
350 20241209 141000 908694340 5390 5380 5390 5380 836
351 20241209 140900 904193660 5380 5370 5380 5370 1049
352 20241209 140800 898553730 5370 5380 5380 5370 161
353 20241209 140700 897688760 5380 5380 5380 5370 191
354 20241209 140600 896662980 5370 5380 5380 5370 238
355 20241209 140500 895384350 5380 5380 5380 5350 1371
356 20241209 140400 888030960 5380 5390 5390 5380 240
357 20241209 140300 886739650 5390 5390 5390 5380 58
358 20241209 140200 886427500 5380 5390 5390 5380 271
359 20241209 140100 884969410 5390 5400 5400 5390 284
360 20241209 140000 883438440 5390 5390 5400 5390 253
361 20241209 135900 882074630 5390 5390 5400 5390 1661
362 20241209 135800 873121490 5380 5400 5400 5380 787
363 20241209 135700 868884190 5400 5390 5400 5390 260
364 20241209 135600 867482600 5400 5400 5400 5390 68
365 20241209 135500 867115870 5390 5400 5400 5390 203
366 20241209 135400 866021480 5400 5400 5400 5390 205
367 20241209 135300 864916290 5400 5400 5400 5390 329
368 20241209 135200 863141500 5400 5400 5400 5390 222
369 20241209 135100 861944500 5390 5390 5400 5390 297
370 20241209 135000 860343560 5400 5400 5400 5390 71
371 20241209 134900 859960630 5390 5400 5410 5390 256
372 20241209 134800 858579730 5390 5400 5410 5390 338
373 20241209 134700 856755840 5400 5430 5430 5400 969
374 20241209 134600 851519700 5420 5420 5430 5410 528
375 20241209 134500 848658590 5430 5400 5450 5400 1448
376 20241209 134400 840829600 5400 5420 5420 5400 1533
377 20241209 134300 832549650 5420 5460 5460 5400 31123
378 20241209 134200 664139370 5450 5460 5460 5450 592
379 20241209 134100 660912860 5450 5450 5460 5450 235
380 20241209 134000 659632020 5460 5470 5470 5450 1657
381 20241209 133900 650588580 5460 5470 5470 5460 2951
382 20241209 133800 634476090 5460 5460 5470 5460 240
383 20241209 133700 633165560 5470 5470 5470 5460 412
384 20241209 133600 630914910 5470 5470 5470 5460 63
385 20241209 133500 630570770 5460 5470 5470 5460 329
386 20241209 133400 628772950 5480 5480 5480 5470 209
387 20241209 133300 627629440 5470 5480 5480 5470 191
388 20241209 133200 626584570 5480 5480 5480 5470 201
389 20241209 133100 625484900 5470 5480 5480 5470 487
390 20241209 133000 622820910 5470 5470 5480 5470 215
391 20241209 132900 621644830 5470 5470 5480 5470 191
392 20241209 132800 620599960 5470 5480 5480 5470 300
393 20241209 132700 618958890 5480 5480 5480 5470 199
394 20241209 132600 617870180 5470 5470 5480 5470 185
395 20241209 132500 616858190 5470 5490 5490 5470 352
396 20241209 132400 614931150 5480 5480 5490 5480 832
397 20241209 132300 610371690 5480 5480 5490 5480 317
398 20241209 132200 608634420 5490 5490 5490 5480 218
399 20241209 132100 607439410 5480 5490 5490 5480 193
400 20241209 132000 606381650 5480 5490 5490 5480 189
401 20241209 131900 605345860 5490 5500 5500 5490 1473
402 20241209 131800 597258950 5490 5500 5500 5490 1072
403 20241209 131700 591369540 5500 5500 5510 5500 139
404 20241209 131600 590604930 5510 5510 5510 5510 427
405 20241209 131500 588252160 5520 5520 5520 5520 20
406 20241209 131400 588141760 5520 5520 5520 5520 4
407 20241209 131300 588119680 5520 5510 5520 5510 14
408 20241209 131200 588042440 5510 5510 5510 5510 1045
409 20241209 131100 582284490 5510 5510 5510 5500 63
410 20241209 131000 581937940 5510 5520 5520 5500 1800
411 20241209 130900 572036160 5510 5510 5510 5510 0
412 20241209 130800 572036160 5510 5520 5520 5510 54
413 20241209 130700 571738370 5520 5520 5520 5520 9
414 20241209 130600 571688690 5520 5510 5520 5510 1580
415 20241209 130500 562982880 5510 5510 5510 5500 86
416 20241209 130400 562509190 5520 5530 5530 5520 218
417 20241209 130300 561305690 5530 5530 5530 5530 9
418 20241209 130200 561255920 5530 5520 5530 5520 55
419 20241209 130100 560952220 5520 5520 5520 5520 0
420 20241209 130000 560952220 5520 5530 5530 5520 288
421 20241209 125900 559362290 5530 5530 5530 5530 538
422 20241209 125800 556387150 5530 5530 5530 5530 38
423 20241209 125700 556177010 5530 5530 5530 5530 205
424 20241209 125600 555043360 5530 5530 5530 5530 79
425 20241209 125500 554606490 5530 5530 5530 5530 17
426 20241209 125400 554512480 5530 5530 5530 5530 14
427 20241209 125300 554435060 5530 5530 5530 5530 69
428 20241209 125200 554053490 5530 5530 5530 5530 13
429 20241209 125100 553981600 5530 5530 5530 5530 108
430 20241209 125000 553384360 5530 5530 5530 5530 9
431 20241209 124900 553334590 5530 5510 5530 5510 1213
432 20241209 124800 546638770 5510 5520 5520 5510 270
433 20241209 124700 545150940 5520 5520 5520 5520 13
434 20241209 124600 545079180 5520 5520 5520 5520 8
435 20241209 124500 545035020 5520 5510 5520 5510 215
436 20241209 124400 543850240 5520 5520 5520 5520 11
437 20241209 124300 543789520 5520 5520 5520 5520 28
438 20241209 124200 543634960 5520 5520 5520 5520 3
439 20241209 124100 543618400 5520 5520 5520 5520 16
440 20241209 124000 543530080 5510 5510 5520 5510 525
441 20241209 123900 540637320 5520 5520 5520 5520 29
442 20241209 123800 540477240 5520 5520 5520 5520 3
443 20241209 123700 540460680 5520 5510 5520 5510 459
444 20241209 123600 537931580 5510 5510 5510 5510 1684
445 20241209 123500 528652740 5500 5510 5510 5500 671
446 20241209 123400 524959030 5510 5510 5510 5500 88
447 20241209 123300 524474730 5510 5510 5510 5510 13
448 20241209 123200 524403100 5510 5510 5510 5510 25
449 20241209 123100 524265350 5500 5510 5510 5500 68
450 20241209 123000 523891250 5510 5510 5510 5510 23
451 20241209 122900 523764520 5510 5510 5510 5510 13
452 20241209 122800 523692890 5500 5510 5510 5500 95
453 20241209 122700 523170030 5510 5510 5510 5510 41
454 20241209 122600 522944120 5510 5510 5510 5510 31
455 20241209 122500 522773310 5510 5510 5510 5510 27
456 20241209 122400 522624540 5510 5510 5510 5510 37
457 20241209 122300 522420670 5510 5510 5510 5510 18
458 20241209 122200 522321490 5510 5510 5510 5510 41
459 20241209 122100 522095580 5510 5510 5510 5510 433
460 20241209 122000 519709750 5510 5510 5510 5510 28
461 20241209 121900 519555470 5510 5510 5510 5500 44
462 20241209 121800 519313230 5510 5500 5510 5500 3125
463 20241209 121700 502125050 5500 5500 5500 5490 79
464 20241209 121600 501691130 5500 5500 5500 5500 18
465 20241209 121500 501592130 5490 5500 5500 5490 165
466 20241209 121400 500686130 5490 5500 5500 5490 29
467 20241209 121300 500526650 5500 5500 5500 5500 19
468 20241209 121200 500422150 5500 5500 5500 5500 169
469 20241209 121100 499492650 5500 5500 5500 5500 17
470 20241209 121000 499399150 5500 5500 5500 5490 889
471 20241209 120900 494518140 5500 5490 5500 5490 81
472 20241209 120800 494073230 5500 5500 5500 5500 423
473 20241209 120700 491746730 5500 5500 5500 5500 538
474 20241209 120600 488787730 5500 5500 5500 5490 71
475 20241209 120500 488397810 5500 5500 5500 5490 161
476 20241209 120400 487512320 5500 5500 5500 5500 126
477 20241209 120300 486819320 5500 5500 5500 5490 76
478 20241209 120200 486401900 5500 5510 5510 5500 3158
479 20241209 120100 469032840 5510 5510 5510 5510 26
480 20241209 120000 468889580 5510 5510 5510 5500 85
481 20241209 115900 468421820 5510 5510 5510 5510 12
482 20241209 115800 468355700 5510 5510 5510 5510 19
483 20241209 115700 468251010 5510 5510 5510 5500 70
484 20241209 115600 467865890 5510 5510 5510 5510 30
485 20241209 115500 467700590 5510 5510 5510 5510 37
486 20241209 115400 467496720 5500 5510 5510 5500 83
487 20241209 115300 467039970 5510 5510 5510 5510 80
488 20241209 115200 466599170 5510 5510 5510 5510 29
489 20241209 115100 466439380 5500 5510 5510 5500 101
490 20241209 115000 465883710 5510 5510 5510 5510 60
491 20241209 114900 465553110 5510 5500 5510 5500 84
492 20241209 114800 465090850 5510 5500 5510 5500 109
493 20241209 114700 464490600 5510 5510 5510 5510 31
494 20241209 114600 464319790 5510 5510 5510 5500 85
495 20241209 114500 463852020 5510 5510 5510 5510 40
496 20241209 114400 463631620 5510 5510 5510 5510 21
497 20241209 114300 463515910 5510 5510 5510 5500 84
498 20241209 114200 463053650 5510 5510 5510 5510 19
499 20241209 114100 462948960 5510 5510 5510 5510 22
500 20241209 114000 462827740 5510 5510 5510 5500 137
501 20241209 113900 462073460 5510 5510 5510 5510 361
502 20241209 113800 460084350 5510 5510 5510 5510 12
503 20241209 113700 460018230 5500 5510 5510 5500 88
504 20241209 113600 459533930 5510 5510 5510 5510 16
505 20241209 113500 459445770 5510 5510 5510 5510 29
506 20241209 113400 459285980 5510 5510 5510 5510 117
507 20241209 113300 458641310 5510 5510 5510 5500 36
508 20241209 113200 458442960 5510 5500 5510 5500 63
509 20241209 113100 458096420 5510 5510 5510 5500 46
510 20241209 113000 457843260 5510 5510 5510 5500 126
511 20241209 112900 457150000 5510 5510 5510 5510 14
512 20241209 112800 457072860 5510 5510 5510 5510 23
513 20241209 112700 456946130 5510 5510 5510 5510 152
514 20241209 112600 456108610 5510 5510 5510 5510 284
515 20241209 112500 454543770 5510 5510 5510 5510 10
516 20241209 112400 454488670 5510 5510 5510 5510 498
517 20241209 112300 451744690 5520 5520 5520 5520 30
518 20241209 112200 451579090 5520 5510 5520 5510 28
519 20241209 112100 451424720 5510 5510 5510 5510 57
520 20241209 112000 451110650 5510 5510 5510 5510 53
521 20241209 111900 450818620 5510 5510 5510 5510 44
522 20241209 111800 450576180 5510 5510 5510 5510 143
523 20241209 111700 449788250 5510 5510 5510 5510 18
524 20241209 111600 449689070 5510 5510 5510 5500 963
525 20241209 111500 444391390 5500 5510 5510 5500 987
526 20241209 111400 438961700 5510 5500 5510 5500 577
527 20241209 111300 435786430 5510 5510 5510 5510 52
528 20241209 111200 435499910 5510 5510 5510 5500 223
529 20241209 111100 434271770 5510 5510 5510 5510 33
530 20241209 111000 434089940 5510 5510 5510 5510 27
531 20241209 110900 433941170 5510 5510 5510 5500 101
532 20241209 110800 433385540 5510 5510 5510 5510 27
533 20241209 110700 433236770 5510 5510 5510 5510 28
534 20241209 110600 433082490 5510 5510 5510 5510 43
535 20241209 110500 432845560 5510 5510 5510 5510 35
536 20241209 110400 432652710 5510 5510 5510 5510 31
537 20241209 110300 432481900 5510 5510 5510 5500 78
538 20241209 110200 432052710 5510 5510 5510 5510 27
539 20241209 110100 431903940 5510 5510 5510 5510 59
540 20241209 110000 431578850 5500 5510 5510 5500 69
541 20241209 105900 431199240 5510 5510 5510 5510 25
542 20241209 105800 431061490 5510 5510 5510 5510 299
543 20241209 105700 429414000 5510 5510 5510 5500 176
544 20241209 105600 428445750 5510 5510 5510 5510 32
545 20241209 105500 428269430 5510 5510 5510 5510 32
546 20241209 105400 428093110 5500 5510 5510 5500 70
547 20241209 105300 427707990 5510 5510 5510 5510 6
548 20241209 105200 427674930 5510 5500 5510 5500 75
549 20241209 105100 427262270 5510 5500 5510 5500 24
550 20241209 105000 427130050 5510 5510 5510 5510 15
551 20241209 104900 427047400 5510 5500 5510 5500 221
552 20241209 104800 425831800 5510 5520 5520 5510 4877
553 20241209 104700 398959360 5520 5520 5520 5520 13
554 20241209 104600 398887600 5520 5520 5520 5510 78
555 20241209 104500 398457620 5520 5520 5520 5510 84
556 20241209 104400 397994650 5520 5520 5520 5510 35
557 20241209 104300 397801550 5520 5520 5520 5520 9
558 20241209 104200 397751870 5520 5520 5520 5520 28
559 20241209 104100 397597310 5520 5530 5530 5520 265
560 20241209 104000 396134460 5530 5530 5530 5530 4
561 20241209 103900 396112340 5530 5530 5530 5530 15
562 20241209 103800 396029390 5530 5520 5530 5520 195
563 20241209 103700 394952840 5530 5530 5530 5530 24
564 20241209 103600 394820120 5530 5530 5530 5530 143
565 20241209 103500 394029330 5540 5530 5540 5530 71
566 20241209 103400 393636580 5530 5530 5530 5530 0
567 20241209 103300 393636580 5530 5530 5530 5530 302
568 20241209 103200 391966520 5520 5520 5520 5520 252
569 20241209 103100 390575480 5520 5520 5520 5520 8
570 20241209 103000 390531320 5520 5520 5520 5520 24
571 20241209 102900 390398840 5520 5520 5520 5510 103
572 20241209 102800 389830630 5520 5510 5520 5510 18
573 20241209 102700 389731290 5520 5520 5520 5520 102
574 20241209 102600 389168250 5520 5530 5530 5510 200
575 20241209 102500 388064240 5530 5530 5530 5530 0
576 20241209 102400 388064240 5530 5530 5530 5530 7
577 20241209 102300 388025530 5530 5530 5530 5530 25
578 20241209 102200 387887280 5530 5530 5530 5530 25
579 20241209 102100 387749030 5530 5540 5540 5520 208
580 20241209 102000 386599710 5530 5530 5540 5530 64
581 20241209 101900 386245300 5530 5530 5540 5530 581
582 20241209 101800 383032360 5520 5510 5520 5510 947
583 20241209 101700 377813740 5510 5510 5510 5510 21
584 20241209 101600 377698030 5510 5520 5520 5510 537
585 20241209 101500 374738670 5520 5520 5520 5520 20
586 20241209 101400 374628270 5520 5520 5520 5510 63
587 20241209 101300 374280760 5520 5520 5520 5520 10
588 20241209 101200 374225560 5520 5510 5520 5510 369
589 20241209 101100 372192240 5510 5510 5510 5500 48
590 20241209 101000 371928030 5510 5510 5510 5510 31
591 20241209 100900 371757220 5510 5500 5510 5500 997
592 20241209 100800 366273360 5500 5500 5500 5500 24
593 20241209 100700 366141360 5500 5500 5500 5500 9
594 20241209 100600 366091860 5500 5510 5510 5490 1356
595 20241209 100500 358644140 5500 5510 5510 5500 54
596 20241209 100400 358347100 5510 5520 5520 5510 317
597 20241209 100300 356600390 5520 5510 5520 5500 335
598 20241209 100200 354754430 5520 5530 5530 5510 18
599 20241209 100100 354655070 5520 5530 5530 5500 6858
600 20241209 100000 316911700 5530 5520 5530 5520 260
601 20241209 095900 315476490 5520 5520 5520 5520 738
602 20241209 095800 311402730 5520 5510 5520 5510 30
603 20241209 095700 311237330 5510 5510 5510 5510 0
604 20241209 095600 311237330 5510 5510 5510 5510 150
605 20241209 095500 310410830 5510 5530 5530 5510 477
606 20241209 095400 307777960 5530 5530 5530 5530 34
607 20241209 095300 307589940 5530 5550 5550 5530 146
608 20241209 095200 306781230 5550 5550 5550 5550 6
609 20241209 095100 306747930 5550 5540 5550 5540 68
610 20241209 095000 306371130 5540 5540 5540 5540 0
611 20241209 094900 306371130 5540 5540 5550 5530 1421
612 20241209 094800 298509650 5540 5540 5540 5540 1801
613 20241209 094700 288532110 5530 5530 5530 5530 270
614 20241209 094600 287039010 5530 5530 5530 5530 0
615 20241209 094500 287039010 5530 5530 5530 5530 0
616 20241209 094400 287039010 5530 5520 5540 5520 4344
617 20241209 094300 263049970 5530 5530 5530 5530 197
618 20241209 094200 261960560 5530 5530 5530 5530 191
619 20241209 094100 260904330 5530 5520 5530 5520 8
620 20241209 094000 260860130 5530 5530 5530 5500 927
621 20241209 093900 255749990 5520 5530 5530 5520 79
622 20241209 093800 255313850 5530 5530 5530 5530 11
623 20241209 093700 255253020 5520 5530 5530 5520 67
624 20241209 093600 254882980 5520 5520 5520 5510 27
625 20241209 093500 254733950 5530 5530 5530 5510 95
626 20241209 093400 254209530 5530 5530 5530 5530 40
627 20241209 093300 253988330 5530 5530 5530 5530 25
628 20241209 093200 253850080 5520 5530 5530 5500 759
629 20241209 093100 249672370 5530 5520 5530 5520 81
630 20241209 093000 249224970 5520 5580 5580 5500 5367
631 20241209 092900 219675070 5540 5530 5540 5530 600
632 20241209 092800 216355050 5520 5520 5520 5510 239
633 20241209 092700 215035880 5520 5510 5520 5510 488
634 20241209 092600 212346060 5510 5510 5510 5510 639
635 20241209 092500 208825170 5520 5530 5530 5520 494
636 20241209 092400 206098170 5520 5530 5530 5520 384
637 20241209 092300 203977050 5540 5530 5540 5530 323
638 20241209 092200 202190480 5530 5530 5530 5530 11
639 20241209 092100 202129650 5530 5530 5530 5530 32
640 20241209 092000 201952690 5520 5520 5520 5520 0
641 20241209 091900 201952690 5520 5530 5530 5520 25
642 20241209 091800 201814590 5520 5530 5530 5520 114
643 20241209 091700 201185170 5530 5530 5540 5530 1286
644 20241209 091600 194073570 5530 5530 5530 5530 8
645 20241209 091500 194029330 5530 5520 5540 5520 956
646 20241209 091400 188747710 5510 5520 5530 5510 613
647 20241209 091300 185367690 5530 5530 5530 5530 5
648 20241209 091200 185340040 5530 5530 5530 5530 7
649 20241209 091100 185301330 5530 5520 5530 5510 337
650 20241209 091000 183444080 5520 5540 5540 5520 32
651 20241209 090900 183267420 5540 5510 5540 5510 110
652 20241209 090800 182661020 5510 5510 5510 5500 3349
653 20241209 090700 164220010 5500 5500 5500 5500 0
654 20241209 090600 164220010 5500 5500 5500 5500 0
655 20241209 090500 164220010 5500 5550 5550 5500 930
656 20241209 090400 159100250 5510 5510 5510 5510 3102
657 20241209 090300 142008230 5510 5530 5540 5500 5581
658 20241209 090200 111266620 5520 5500 5520 5500 3270
659 20241209 090100 93230350 5500 5540 5540 5460 10909
660 20241209 090000 33182250 5540 5550 5610 5540 5980