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

665
089890/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,665 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,200300,431118550,5770,5770,5770,5770,1763
20241209,200200,431118550,5770,5770,5770,5770,0
20241209,200100,431118550,5770,5770,5770,5770,0
20241209,200000,431118550,5770,5770,5770,5770,0
20241209,195900,431118550,5770,5770,5770,5770,0
20241209,195800,431118550,5770,5770,5770,5770,0
20241209,195700,431118550,5770,5770,5770,5770,0
20241209,195600,431118550,5770,5770,5770,5770,0
20241209,195500,431118550,5770,5770,5770,5770,0
20241209,195400,431118550,5770,5770,5770,5770,0
20241209,195300,431118550,5770,5770,5770,5770,0
20241209,195200,431118550,5770,5770,5770,5770,0
20241209,195100,431118550,5770,5770,5770,5770,0
20241209,195000,431118550,5770,5770,5770,5770,0
20241209,194900,431118550,5770,5770,5770,5770,0
20241209,194800,431118550,5770,5770,5770,5770,0
20241209,194700,431118550,5770,5770,5770,5770,0
20241209,194600,431118550,5770,5770,5770,5770,0
20241209,194500,431118550,5770,5770,5770,5770,0
20241209,194400,431118550,5770,5770,5770,5770,0
20241209,194300,431118550,5770,5770,5770,5770,0
20241209,194200,431118550,5770,5770,5770,5770,0
20241209,194100,431118550,5770,5770,5770,5770,0
20241209,194000,431118550,5770,5770,5770,5770,0
20241209,193900,431118550,5770,5770,5770,5770,0
20241209,193800,431118550,5770,5770,5770,5770,0
20241209,193700,431118550,5770,5770,5770,5770,0
20241209,193600,431118550,5770,5770,5770,5770,0
20241209,193500,431118550,5770,5770,5770,5770,0
20241209,193400,431118550,5770,5770,5770,5770,0
20241209,193300,431118550,5770,5770,5770,5770,1763
20241209,193200,431118550,5770,5770,5770,5770,0
20241209,193100,431118550,5770,5770,5770,5770,0
20241209,193000,431118550,5770,5770,5770,5770,0
20241209,192900,431118550,5770,5770,5770,5770,0
20241209,192800,431118550,5770,5770,5770,5770,0
20241209,192700,431118550,5770,5770,5770,5770,0
20241209,192600,431118550,5770,5770,5770,5770,0
20241209,192500,431118550,5770,5770,5770,5770,0
20241209,192400,431118550,5770,5770,5770,5770,0
20241209,192300,431118550,5770,5770,5770,5770,0
20241209,192200,431118550,5770,5770,5770,5770,0
20241209,192100,431118550,5770,5770,5770,5770,0
20241209,192000,431118550,5770,5770,5770,5770,0
20241209,191900,431118550,5770,5770,5770,5770,0
20241209,191800,431118550,5770,5770,5770,5770,0
20241209,191700,431118550,5770,5770,5770,5770,0
20241209,191600,431118550,5770,5770,5770,5770,0
20241209,191500,431118550,5770,5770,5770,5770,0
20241209,191400,431118550,5770,5770,5770,5770,0
20241209,191300,431118550,5770,5770,5770,5770,0
20241209,191200,431118550,5770,5770,5770,5770,0
20241209,191100,431118550,5770,5770,5770,5770,0
20241209,191000,431118550,5770,5770,5770,5770,0
20241209,190900,431118550,5770,5770,5770,5770,0
20241209,190800,431118550,5770,5770,5770,5770,0
20241209,190700,431118550,5770,5770,5770,5770,0
20241209,190600,431118550,5770,5770,5770,5770,0
20241209,190500,431118550,5770,5770,5770,5770,0
20241209,190400,431118550,5770,5770,5770,5770,0
20241209,190300,431118550,5770,5770,5770,5770,1763
20241209,190200,431118550,5770,5770,5770,5770,0
20241209,190100,431118550,5770,5770,5770,5770,0
20241209,190000,431118550,5770,5770,5770,5770,0
20241209,185900,431118550,5770,5770,5770,5770,0
20241209,185800,431118550,5770,5770,5770,5770,0
20241209,185700,431118550,5770,5770,5770,5770,0
20241209,185600,431118550,5770,5770,5770,5770,0
20241209,185500,431118550,5770,5770,5770,5770,0
20241209,185400,431118550,5770,5770,5770,5770,0
20241209,185300,431118550,5770,5770,5770,5770,0
20241209,185200,431118550,5770,5770,5770,5770,0
20241209,185100,431118550,5770,5770,5770,5770,0
20241209,185000,431118550,5770,5770,5770,5770,0
20241209,184900,431118550,5770,5770,5770,5770,0
20241209,184800,431118550,5770,5770,5770,5770,0
20241209,184700,431118550,5770,5770,5770,5770,0
20241209,184600,431118550,5770,5770,5770,5770,0
20241209,184500,431118550,5770,5770,5770,5770,0
20241209,184400,431118550,5770,5770,5770,5770,0
20241209,184300,431118550,5770,5770,5770,5770,0
20241209,184200,431118550,5770,5770,5770,5770,0
20241209,184100,431118550,5770,5770,5770,5770,0
20241209,184000,431118550,5770,5770,5770,5770,0
20241209,183900,431118550,5770,5770,5770,5770,0
20241209,183800,431118550,5770,5770,5770,5770,0
20241209,183700,431118550,5770,5770,5770,5770,0
20241209,183600,431118550,5770,5770,5770,5770,0
20241209,183500,431118550,5770,5770,5770,5770,0
20241209,183400,431118550,5770,5770,5770,5770,0
20241209,183300,431118550,5770,5770,5770,5770,1763
20241209,183200,431118550,5770,5770,5770,5770,0
20241209,183100,431118550,5770,5770,5770,5770,0
20241209,183000,431118550,5770,5770,5770,5770,0
20241209,182900,431118550,5770,5770,5770,5770,0
20241209,182800,431118550,5770,5770,5770,5770,0
20241209,182700,431118550,5770,5770,5770,5770,0
20241209,182600,431118550,5770,5770,5770,5770,0
20241209,182500,431118550,5770,5770,5770,5770,0
20241209,182400,431118550,5770,5770,5770,5770,0
20241209,182300,431118550,5770,5770,5770,5770,0
20241209,182200,431118550,5770,5770,5770,5770,0
20241209,182100,431118550,5770,5770,5770,5770,0
20241209,182000,431118550,5770,5770,5770,5770,0
20241209,181900,431118550,5770,5770,5770,5770,0
20241209,181800,431118550,5770,5770,5770,5770,0
20241209,181700,431118550,5770,5770,5770,5770,0
20241209,181600,431118550,5770,5770,5770,5770,0
20241209,181500,431118550,5770,5770,5770,5770,0
20241209,181400,431118550,5770,5770,5770,5770,0
20241209,181300,431118550,5770,5770,5770,5770,0
20241209,181200,431118550,5770,5770,5770,5770,0
20241209,181100,431118550,5770,5770,5770,5770,0
20241209,181000,431118550,5770,5770,5770,5770,0
20241209,180900,431118550,5770,5770,5770,5770,0
20241209,180800,431118550,5770,5770,5770,5770,0
20241209,180700,431118550,5770,5770,5770,5770,0
20241209,180600,431118550,5770,5770,5770,5770,0
20241209,180500,431118550,5770,5770,5770,5770,0
20241209,180400,431118550,5770,5770,5770,5770,0
20241209,180300,431118550,5770,5770,5770,5770,1763
20241209,180200,431118550,5770,5770,5770,5770,0
20241209,180100,431118550,5770,5770,5770,5770,0
20241209,180000,431118550,5770,5770,5770,5770,0
20241209,175900,431118550,5770,5770,5770,5770,0
20241209,175800,431118550,5770,5770,5770,5770,0
20241209,175700,431118550,5770,5770,5770,5770,0
20241209,175600,431118550,5770,5770,5770,5770,0
20241209,175500,431118550,5770,5770,5770,5770,0
20241209,175400,431118550,5770,5770,5770,5770,0
20241209,175300,431118550,5770,5770,5770,5770,0
20241209,175200,431118550,5770,5770,5770,5770,0
20241209,175100,431118550,5770,5770,5770,5770,0
20241209,175000,431118550,5770,5770,5770,5770,0
20241209,174900,431118550,5770,5770,5770,5770,0
20241209,174800,431118550,5770,5770,5770,5770,0
20241209,174700,431118550,5770,5770,5770,5770,0
20241209,174600,431118550,5770,5770,5770,5770,0
20241209,174500,431118550,5770,5770,5770,5770,0
20241209,174400,431118550,5770,5770,5770,5770,0
20241209,174300,431118550,5770,5770,5770,5770,0
20241209,174200,431118550,5770,5770,5770,5770,0
20241209,174100,431118550,5770,5770,5770,5770,0
20241209,174000,431118550,5770,5770,5770,5770,0
20241209,173900,431118550,5770,5770,5770,5770,0
20241209,173800,431118550,5770,5770,5770,5770,0
20241209,173700,431118550,5770,5770,5770,5770,0
20241209,173600,431118550,5770,5770,5770,5770,0
20241209,173500,431118550,5770,5770,5770,5770,0
20241209,173400,431118550,5770,5770,5770,5770,0
20241209,173300,431118550,5770,5770,5770,5770,1763
20241209,173200,431118550,5770,5770,5770,5770,0
20241209,173100,431118550,5770,5770,5770,5770,0
20241209,173000,431118550,5770,5770,5770,5770,0
20241209,172900,431118550,5770,5770,5770,5770,0
20241209,172800,431118550,5770,5770,5770,5770,0
20241209,172700,431118550,5770,5770,5770,5770,0
20241209,172600,431118550,5770,5770,5770,5770,0
20241209,172500,431118550,5770,5770,5770,5770,0
20241209,172400,431118550,5770,5770,5770,5770,0
20241209,172300,431118550,5770,5770,5770,5770,0
20241209,172200,431118550,5770,5770,5770,5770,0
20241209,172100,431118550,5770,5770,5770,5770,0
20241209,172000,431118550,5770,5770,5770,5770,0
20241209,171900,431118550,5770,5770,5770,5770,0
20241209,171800,431118550,5770,5770,5770,5770,0
20241209,171700,431118550,5770,5770,5770,5770,0
20241209,171600,431118550,5770,5770,5770,5770,0
20241209,171500,431118550,5770,5770,5770,5770,0
20241209,171400,431118550,5770,5770,5770,5770,0
20241209,171300,431118550,5770,5770,5770,5770,0
20241209,171200,431118550,5770,5770,5770,5770,0
20241209,171100,431118550,5770,5770,5770,5770,0
20241209,171000,431118550,5770,5770,5770,5770,0
20241209,170900,431118550,5770,5770,5770,5770,0
20241209,170800,431118550,5770,5770,5770,5770,0
20241209,170700,431118550,5770,5770,5770,5770,0
20241209,170600,431118550,5770,5770,5770,5770,0
20241209,170500,431118550,5770,5770,5770,5770,0
20241209,170400,431118550,5770,5770,5770,5770,0
20241209,170300,431118550,5770,5770,5770,5770,1763
20241209,170200,431118550,5770,5770,5770,5770,0
20241209,170100,431118550,5770,5770,5770,5770,0
20241209,170000,431118550,5770,5770,5770,5770,0
20241209,165900,431118550,5770,5770,5770,5770,0
20241209,165800,431118550,5770,5770,5770,5770,0
20241209,165700,431118550,5770,5770,5770,5770,0
20241209,165600,431118550,5770,5770,5770,5770,0
20241209,165500,431118550,5770,5770,5770,5770,0
20241209,165400,431118550,5770,5770,5770,5770,0
20241209,165300,431118550,5770,5770,5770,5770,0
20241209,165200,431118550,5770,5770,5770,5770,0
20241209,165100,431118550,5770,5770,5770,5770,0
20241209,165000,431118550,5770,5770,5770,5770,0
20241209,164900,431118550,5770,5770,5770,5770,0
20241209,164800,431118550,5770,5770,5770,5770,0
20241209,164700,431118550,5770,5770,5770,5770,0
20241209,164600,431118550,5770,5770,5770,5770,0
20241209,164500,431118550,5770,5770,5770,5770,0
20241209,164400,431118550,5770,5770,5770,5770,0
20241209,164300,431118550,5770,5770,5770,5770,0
20241209,164200,431118550,5770,5770,5770,5770,0
20241209,164100,431118550,5770,5770,5770,5770,0
20241209,164000,431118550,5770,5770,5770,5770,0
20241209,163900,431118550,5770,5770,5770,5770,0
20241209,163800,431118550,5770,5770,5770,5770,0
20241209,163700,431118550,5770,5770,5770,5770,0
20241209,163600,431118550,5770,5770,5770,5770,0
20241209,163500,431118550,5770,5770,5770,5770,0
20241209,163400,431118550,5770,5770,5770,5770,0
20241209,163300,431118550,5770,5770,5770,5770,1763
20241209,163200,431118550,5770,5770,5770,5770,0
20241209,163100,431118550,5770,5770,5770,5770,0
20241209,163000,431118550,5770,5770,5770,5770,0
20241209,162900,431118550,5770,5770,5770,5770,0
20241209,162800,431118550,5770,5770,5770,5770,0
20241209,162700,431118550,5770,5770,5770,5770,0
20241209,162600,431118550,5770,5770,5770,5770,0
20241209,162500,431118550,5770,5770,5770,5770,0
20241209,162400,431118550,5770,5770,5770,5770,0
20241209,162300,431118550,5770,5770,5770,5770,0
20241209,162200,431118550,5770,5770,5770,5770,0
20241209,162100,431118550,5770,5770,5770,5770,0
20241209,162000,431118550,5770,5770,5770,5770,0
20241209,161900,431118550,5770,5770,5770,5770,0
20241209,161800,431118550,5770,5770,5770,5770,0
20241209,161700,431118550,5770,5770,5770,5770,0
20241209,161600,431118550,5770,5770,5770,5770,0
20241209,161500,431118550,5770,5770,5770,5770,0
20241209,161400,431118550,5770,5770,5770,5770,0
20241209,161300,431118550,5770,5770,5770,5770,0
20241209,161200,431118550,5770,5770,5770,5770,0
20241209,161100,431118550,5770,5770,5770,5770,0
20241209,161000,431118550,5770,5770,5770,5770,0
20241209,160900,431118550,5770,5770,5770,5770,0
20241209,160800,431118550,5770,5770,5770,5770,0
20241209,160700,431118550,5770,5770,5770,5770,0
20241209,160600,431118550,5770,5770,5770,5770,0
20241209,160500,431118550,5770,5770,5770,5770,0
20241209,160400,431118550,5770,5770,5770,5770,0
20241209,160300,431118550,5770,5770,5770,5770,1763
20241209,160200,431118550,5770,5770,5770,5770,0
20241209,160100,431118550,5770,5770,5770,5770,0
20241209,160000,431118550,5770,5770,5770,5770,0
20241209,155900,431118550,5770,5770,5770,5770,0
20241209,155800,431118550,5770,5770,5770,5770,0
20241209,155700,431118550,5770,5770,5770,5770,0
20241209,155600,431118550,5770,5770,5770,5770,0
20241209,155500,431118550,5770,5770,5770,5770,0
20241209,155400,431118550,5770,5770,5770,5770,0
20241209,155300,431118550,5770,5770,5770,5770,0
20241209,155200,431118550,5770,5770,5770,5770,0
20241209,155100,431118550,5770,5770,5770,5770,0
20241209,155000,431118550,5770,5770,5770,5770,0
20241209,154900,431118550,5770,5770,5770,5770,0
20241209,154800,431118550,5770,5770,5770,5770,0
20241209,154700,431118550,5770,5770,5770,5770,0
20241209,154600,431118550,5770,5770,5770,5770,0
20241209,154500,431118550,5770,5770,5770,5770,0
20241209,154400,431118550,5770,5770,5770,5770,0
20241209,154300,431118550,5770,5770,5770,5770,0
20241209,154200,431118550,5770,5770,5770,5770,0
20241209,154100,431118550,5770,5770,5770,5770,0
20241209,154000,431118550,5770,5770,5770,5770,0
20241209,153900,431118550,5770,5770,5770,5770,0
20241209,153800,431118550,5770,5770,5770,5770,0
20241209,153700,431118550,5770,5770,5770,5770,0
20241209,153600,431118550,5770,5770,5770,5770,0
20241209,153500,431118550,5770,5770,5770,5770,0
20241209,153400,431118550,5770,5770,5770,5770,0
20241209,153300,431118550,5770,5770,5770,5770,1763
20241209,153200,431118550,5770,5770,5770,5770,0
20241209,153100,431118550,5770,5770,5770,5770,0
20241209,153000,431118550,5770,5770,5770,5770,1763
20241209,152900,420946040,5780,5780,5780,5780,0
20241209,152800,420946040,5780,5780,5780,5780,0
20241209,152700,420946040,5780,5780,5780,5780,0
20241209,152600,420946040,5780,5780,5780,5780,0
20241209,152500,420946040,5780,5780,5780,5780,0
20241209,152400,420946040,5780,5780,5780,5780,0
20241209,152300,420946040,5780,5780,5780,5780,0
20241209,152200,420946040,5780,5780,5780,5780,0
20241209,152100,420946040,5780,5780,5780,5780,0
20241209,152000,420946040,5780,5780,5780,5780,0
20241209,151900,420946040,5780,5790,5790,5780,65
20241209,151800,420569730,5800,5800,5800,5790,45
20241209,151700,420308930,5800,5800,5800,5790,476
20241209,151600,417550040,5790,5790,5790,5790,59
20241209,151500,417208430,5800,5790,5800,5790,10
20241209,151400,417150520,5800,5790,5810,5790,63
20241209,151300,416785420,5800,5800,5800,5800,9
20241209,151200,416733220,5810,5810,5810,5810,0
20241209,151100,416733220,5810,5800,5810,5800,186
20241209,151000,415653920,5800,5810,5810,5800,20
20241209,150900,415537910,5800,5810,5810,5800,104
20241209,150800,414934610,5810,5810,5810,5810,6
20241209,150700,414899750,5820,5820,5820,5820,8
20241209,150600,414853190,5840,5800,5840,5800,72
20241209,150500,414433650,5830,5800,5830,5800,107
20241209,150400,413810440,5800,5800,5800,5800,213
20241209,150300,412575040,5800,5800,5800,5800,20
20241209,150200,412459040,5800,5830,5830,5800,276
20241209,150100,410855560,5820,5810,5820,5800,109
20241209,150000,410221730,5800,5800,5830,5800,42
20241209,145900,409978070,5830,5830,5830,5800,22
20241209,145800,409850410,5840,5840,5840,5840,0
20241209,145700,409850410,5840,5800,5840,5800,273
20241209,145600,408266970,5800,5800,5810,5800,41
20241209,145500,408029160,5800,5800,5800,5800,41
20241209,145400,407791360,5800,5800,5800,5800,402
20241209,145300,405459760,5800,5790,5800,5790,40
20241209,145200,405227960,5790,5790,5790,5790,20
20241209,145100,405112160,5790,5800,5800,5790,60
20241209,145000,404764360,5800,5850,5850,5800,10126
20241209,144900,345581280,5850,5850,5860,5850,1550
20241209,144800,336513430,5860,5850,5860,5850,86
20241209,144700,336009680,5850,5870,5870,5850,1397
20241209,144600,327819840,5900,5900,5900,5900,10
20241209,144500,327760840,5870,5870,5870,5870,20
20241209,144400,327643440,5870,5870,5870,5870,40
20241209,144300,327408640,5870,5880,5880,5870,530
20241209,144200,324296870,5930,5910,5930,5910,595
20241209,144100,320778660,5910,5880,5910,5880,150
20241209,144000,319894530,5860,5860,5860,5860,680
20241209,143900,315909730,5870,5870,5870,5870,0
20241209,143800,315909730,5870,5880,5880,5870,210
20241209,143700,314676930,5870,5870,5870,5870,0
20241209,143600,314676930,5870,5870,5870,5870,41
20241209,143500,314436260,5860,5860,5860,5860,0
20241209,143400,314436260,5860,5860,5860,5860,0
20241209,143300,314436260,5860,5860,5860,5860,0
20241209,143200,314436260,5860,5860,5860,5860,0
20241209,143100,314436260,5860,5860,5860,5860,0
20241209,143000,314436260,5860,5860,5860,5860,346
20241209,142900,312408700,5860,5860,5860,5860,0
20241209,142800,312408700,5860,5860,5860,5860,0
20241209,142700,312408700,5860,5870,5870,5860,422
20241209,142600,309932980,5870,5870,5870,5870,0
20241209,142500,309932980,5870,5880,5880,5870,350
20241209,142400,307877440,5880,5900,5900,5880,193
20241209,142300,306740490,5910,5910,5910,5910,496
20241209,142200,303809130,5920,5920,5920,5920,0
20241209,142100,303809130,5920,5920,5920,5920,100
20241209,142000,303217130,5910,5920,5920,5910,256
20241209,141900,301704110,5910,5920,5920,5910,33
20241209,141800,301508760,5920,5920,5920,5920,21
20241209,141700,301384440,5910,5910,5910,5910,158
20241209,141600,300450660,5910,5890,5910,5890,385
20241209,141500,298176440,5860,5860,5860,5860,0
20241209,141400,298176440,5860,5860,5860,5860,0
20241209,141300,298176440,5860,5860,5860,5860,0
20241209,141200,298176440,5860,5860,5860,5860,0
20241209,141100,298176440,5860,5860,5860,5860,0
20241209,141000,298176440,5860,5860,5860,5860,0
20241209,140900,298176440,5860,5860,5860,5860,0
20241209,140800,298176440,5860,5900,5900,5860,253
20241209,140700,296693740,5890,5890,5890,5890,209
20241209,140600,295462730,5890,5890,5890,5890,0
20241209,140500,295462730,5890,5890,5890,5890,0
20241209,140400,295462730,5890,5890,5890,5890,0
20241209,140300,295462730,5890,5890,5890,5890,2
20241209,140200,295450950,5890,5890,5890,5890,0
20241209,140100,295450950,5890,5890,5890,5890,51
20241209,140000,295150560,5900,5900,5900,5900,0
20241209,135900,295150560,5900,5900,5900,5900,119
20241209,135800,294448460,5900,5900,5900,5900,0
20241209,135700,294448460,5900,5900,5900,5900,306
20241209,135600,292643060,5910,5910,5910,5910,110
20241209,135500,291992960,5910,5910,5910,5910,1
20241209,135400,291987050,5900,5900,5900,5900,0
20241209,135300,291987050,5900,5890,5900,5890,7
20241209,135200,291945790,5890,5890,5890,5890,77
20241209,135100,291492260,5900,5900,5900,5900,0
20241209,135000,291492260,5900,5900,5900,5900,1
20241209,134900,291486360,5890,5890,5890,5890,0
20241209,134800,291486360,5890,5890,5890,5890,0
20241209,134700,291486360,5890,5890,5890,5890,100
20241209,134600,290897360,5890,5890,5890,5890,0
20241209,134500,290897360,5890,5890,5890,5890,0
20241209,134400,290897360,5890,5890,5890,5890,100
20241209,134300,290308360,5890,5890,5890,5890,0
20241209,134200,290308360,5890,5890,5890,5890,0
20241209,134100,290308360,5890,5860,5890,5860,1175
20241209,134000,283422500,5860,5870,5870,5860,228
20241209,133900,282085410,5890,5890,5890,5890,1
20241209,133800,282079520,5870,5870,5870,5870,16
20241209,133700,281985600,5860,5860,5860,5860,1016
20241209,133600,276031840,5870,5870,5870,5870,55
20241209,133500,275708990,5880,5890,5890,5880,457
20241209,133400,273019530,5890,5890,5890,5890,190
20241209,133300,271900430,5890,5890,5890,5890,24
20241209,133200,271759070,5890,5890,5890,5890,1
20241209,133100,271753180,5890,5890,5890,5890,0
20241209,133000,271753180,5890,5890,5890,5890,3
20241209,132900,271735510,5880,5880,5880,5880,0
20241209,132800,271735510,5880,5890,5890,5880,300
20241209,132700,269971450,5900,5880,5900,5880,12
20241209,132600,269900790,5880,5880,5880,5880,10
20241209,132500,269841990,5880,5880,5880,5880,0
20241209,132400,269841990,5880,5880,5880,5880,0
20241209,132300,269841990,5880,5880,5880,5880,0
20241209,132200,269841990,5880,5880,5880,5880,0
20241209,132100,269841990,5880,5880,5880,5880,0
20241209,132000,269841990,5880,5880,5880,5880,0
20241209,131900,269841990,5880,5880,5880,5880,0
20241209,131800,269841990,5880,5880,5880,5880,5
20241209,131700,269812590,5880,5880,5880,5880,0
20241209,131600,269812590,5880,5880,5880,5880,0
20241209,131500,269812590,5880,5880,5880,5880,0
20241209,131400,269812590,5880,5880,5880,5880,0
20241209,131300,269812590,5880,5890,5890,5880,158
20241209,131200,268883270,5890,5890,5890,5890,464
20241209,131100,266150310,5890,5890,5890,5890,0
20241209,131000,266150310,5890,5900,5900,5890,13
20241209,130900,266073730,5920,5920,5920,5920,0
20241209,130800,266073730,5920,5920,5920,5920,100
20241209,130700,265481730,5920,5920,5920,5920,0
20241209,130600,265481730,5920,5920,5920,5920,0
20241209,130500,265481730,5920,5920,5920,5920,210
20241209,130400,264238530,5900,5900,5900,5900,0
20241209,130300,264238530,5900,5900,5900,5900,0
20241209,130200,264238530,5900,5900,5900,5900,100
20241209,130100,263648530,5900,5900,5900,5900,86
20241209,130000,263141130,5930,5930,5930,5930,0
20241209,125900,263141130,5930,5930,5930,5930,100
20241209,125800,262548130,5930,5930,5930,5930,0
20241209,125700,262548130,5930,5930,5930,5930,1
20241209,125600,262542200,5880,5880,5880,5880,0
20241209,125500,262542200,5880,5900,5900,5880,617
20241209,125400,258912820,5900,5900,5900,5900,0
20241209,125300,258912820,5900,5900,5900,5900,30
20241209,125200,258735820,5900,5880,5900,5880,2
20241209,125100,258724040,5920,5920,5920,5920,0
20241209,125000,258724040,5920,5920,5920,5920,100
20241209,124900,258132040,5920,5920,5920,5920,1
20241209,124800,258126120,5880,5880,5880,5880,16
20241209,124700,258032040,5880,5920,5930,5880,1331
20241209,124600,250187420,5930,5940,5940,5920,101
20241209,124500,249588720,5890,5920,5920,5890,900
20241209,124400,244280240,5920,5920,5920,5920,0
20241209,124300,244280240,5920,5930,5930,5920,470
20241209,124200,241494140,5920,5920,5920,5920,0
20241209,124100,241494140,5920,5920,5920,5920,0
20241209,124000,241494140,5920,5920,5920,5920,0
20241209,123900,241494140,5920,5920,5920,5920,0
20241209,123800,241494140,5920,5920,5920,5920,70
20241209,123700,241079740,5920,5920,5920,5920,30
20241209,123600,240902140,5920,5920,5920,5920,0
20241209,123500,240902140,5920,5920,5920,5920,0
20241209,123400,240902140,5920,5920,5920,5920,146
20241209,123300,240037820,5930,5930,5930,5930,0
20241209,123200,240037820,5930,5930,5930,5930,120
20241209,123100,239326220,5930,5930,5930,5930,0
20241209,123000,239326220,5930,5930,5930,5930,0
20241209,122900,239326220,5930,5930,5930,5930,90
20241209,122800,238792520,5930,5930,5930,5930,3
20241209,122700,238774730,5960,5960,5960,5960,0
20241209,122600,238774730,5960,5930,5960,5930,68
20241209,122500,238371460,5960,5960,5960,5960,100
20241209,122400,237775460,5970,5970,5970,5970,0
20241209,122300,237775460,5970,5970,5970,5970,1
20241209,122200,237769490,5960,5970,5970,5960,108
20241209,122100,237125800,5960,5960,5960,5960,6
20241209,122000,237090040,5980,5980,5980,5980,1
20241209,121900,237084060,5970,5970,5970,5970,100
20241209,121800,236487060,5970,5970,5970,5970,0
20241209,121700,236487060,5970,5970,5970,5970,0
20241209,121600,236487060,5970,5970,5970,5970,100
20241209,121500,235890060,5970,5970,5970,5970,1
20241209,121400,235884090,5970,5970,5970,5970,1
20241209,121300,235878120,5960,5960,5960,5960,156
20241209,121200,234948360,5960,5960,5960,5960,0
20241209,121100,234948360,5960,5960,5960,5960,0
20241209,121000,234948360,5960,5960,5960,5960,194
20241209,120900,233792120,5960,5960,5960,5960,1
20241209,120800,233786160,5950,5950,5950,5950,0
20241209,120700,233786160,5950,5940,5950,5930,582
20241209,120600,230325570,5930,5930,5930,5930,0
20241209,120500,230325570,5930,5930,5930,5930,10
20241209,120400,230266270,5930,5930,5930,5930,0
20241209,120300,230266270,5930,5930,5930,5930,0
20241209,120200,230266270,5930,5930,5930,5930,0
20241209,120100,230266270,5930,5920,5930,5920,134
20241209,120000,229472920,5920,5920,5920,5920,0
20241209,115900,229472920,5920,5920,5920,5920,0
20241209,115800,229472920,5920,5920,5920,5920,0
20241209,115700,229472920,5920,5920,5920,5920,0
20241209,115600,229472920,5920,5920,5920,5920,217
20241209,115500,228188280,5920,5920,5920,5920,69
20241209,115400,227779800,5920,5920,5920,5920,0
20241209,115300,227779800,5920,5920,5920,5920,0
20241209,115200,227779800,5920,5920,5920,5920,379
20241209,115100,225536120,5950,5950,5950,5950,0
20241209,115000,225536120,5950,5950,5950,5950,0
20241209,114900,225536120,5950,5940,5950,5940,249
20241209,114800,224056060,5940,5940,5940,5940,0
20241209,114700,224056060,5940,5940,5940,5940,0
20241209,114600,224056060,5940,5940,5940,5940,551
20241209,114500,220783120,5940,5940,5940,5940,0
20241209,114400,220783120,5940,5940,5940,5940,0
20241209,114300,220783120,5940,5940,5940,5940,100
20241209,114200,220189120,5940,5940,5940,5940,0
20241209,114100,220189120,5940,5940,5940,5920,2003
20241209,114000,208291360,5940,5930,5940,5930,101
20241209,113900,207691440,5940,5940,5940,5940,0
20241209,113800,207691440,5940,5940,5940,5940,100
20241209,113700,207097440,5940,5940,5940,5940,200
20241209,113600,205909440,5940,5940,5940,5940,0
20241209,113500,205909440,5940,5940,5940,5940,1
20241209,113400,205903500,5920,5920,5920,5920,138
20241209,113300,205086540,5920,5920,5920,5920,23
20241209,113200,204950380,5950,5950,5950,5950,0
20241209,113100,204950380,5950,5950,5950,5950,100
20241209,113000,204355380,5960,5960,5960,5960,1
20241209,112900,204349420,5920,5920,5920,5920,0
20241209,112800,204349420,5920,5910,5920,5910,62
20241209,112700,203982400,5920,5920,5920,5920,0
20241209,112600,203982400,5920,5920,5920,5920,0
20241209,112500,203982400,5920,5930,5930,5920,564
20241209,112400,200642210,5930,5930,5930,5930,349
20241209,112300,198572640,5930,5970,5970,5930,367
20241209,112200,196389930,5980,5970,5980,5970,347
20241209,112100,194318330,5970,5970,5970,5970,0
20241209,112000,194318330,5970,5970,5970,5970,1
20241209,111900,194312360,5950,5950,5950,5950,0
20241209,111800,194312360,5950,5950,5950,5950,0
20241209,111700,194312360,5950,5950,5950,5950,0
20241209,111600,194312360,5950,5950,5950,5950,0
20241209,111500,194312360,5950,5950,5950,5950,271
20241209,111400,192699910,5940,5940,5940,5940,10
20241209,111300,192640510,5940,5950,5950,5940,52
20241209,111200,192331360,5940,5940,5940,5940,23
20241209,111100,192194740,5940,5940,5940,5940,0
20241209,111000,192194740,5940,5940,5940,5940,0
20241209,110900,192194740,5940,5950,5950,5940,356
20241209,110800,190080050,5950,5950,5950,5950,0
20241209,110700,190080050,5950,5950,5950,5950,16
20241209,110600,189984850,5940,5940,5940,5940,100
20241209,110500,189390850,5940,5940,5940,5940,0
20241209,110400,189390850,5940,5940,5940,5940,105
20241209,110300,188767150,5940,5940,5940,5940,82
20241209,110200,188280070,5940,5940,5940,5940,20
20241209,110100,188161270,5930,5930,5930,5930,0
20241209,110000,188161270,5930,5920,5930,5920,220
20241209,105900,186856870,5920,5920,5920,5920,72
20241209,105800,186430630,5900,5900,5900,5900,34
20241209,105700,186230030,5890,5890,5890,5890,0
20241209,105600,186230030,5890,5890,5890,5890,296
20241209,105500,184486590,5890,5890,5890,5890,0
20241209,105400,184486590,5890,5890,5890,5890,100
20241209,105300,183897590,5890,5890,5890,5890,20
20241209,105200,183779790,5890,5890,5890,5890,72
20241209,105100,183355710,5890,5890,5890,5890,10
20241209,105000,183296810,5890,5890,5890,5890,0
20241209,104900,183296810,5890,5890,5890,5890,0
20241209,104800,183296810,5890,5890,5890,5890,678
20241209,104700,179303390,5850,5850,5850,5850,0
20241209,104600,179303390,5850,5850,5850,5850,0
20241209,104500,179303390,5850,5850,5850,5850,25
20241209,104400,179157140,5850,5850,5850,5850,0
20241209,104300,179157140,5850,5850,5850,5850,0
20241209,104200,179157140,5850,5850,5850,5850,0
20241209,104100,179157140,5850,5910,5910,5850,504
20241209,104000,176197740,5920,5920,5920,5920,0
20241209,103900,176197740,5920,5920,5920,5920,181
20241209,103800,175126220,5920,5920,5920,5920,0
20241209,103700,175126220,5920,5920,5920,5920,120
20241209,103600,174415820,5920,5920,5940,5920,31
20241209,103500,174232280,5920,5900,5930,5880,104
20241209,103400,173618630,5880,5950,5950,5880,101
20241209,103300,173023710,5890,5940,5940,5890,300
20241209,103200,171246190,5950,5950,5950,5950,0
20241209,103100,171246190,5950,5950,5950,5950,0
20241209,103000,171246190,5950,5950,5950,5950,101
20241209,102900,170645240,5950,5950,5950,5950,0
20241209,102800,170645240,5950,5950,5950,5950,0
20241209,102700,170645240,5950,5950,5950,5950,101
20241209,102600,170044290,5930,5930,5930,5930,97
20241209,102500,169469080,5950,5930,5950,5930,54
20241209,102400,169148340,5920,5920,5920,5920,20
20241209,102300,169029940,5940,5940,5940,5940,0
20241209,102200,169029940,5940,5940,5940,5940,0
20241209,102100,169029940,5940,5940,5940,5940,101
20241209,102000,168430000,5940,5940,5940,5940,0
20241209,101900,168430000,5940,5900,5940,5900,73
20241209,101800,167999260,5940,5940,5940,5940,111
20241209,101700,167339920,5930,5930,5930,5930,1
20241209,101600,167333990,5930,5930,5930,5930,0
20241209,101500,167333990,5930,5930,5930,5930,100
20241209,101400,166740990,5930,5930,5930,5930,0
20241209,101300,166740990,5930,5930,5930,5930,1
20241209,101200,166735060,5930,5920,5930,5920,100
20241209,101100,166142730,5930,5930,5930,5930,0
20241209,101000,166142730,5930,5930,5930,5930,0
20241209,100900,166142730,5930,5930,5930,5930,100
20241209,100800,165549730,5930,5900,5930,5900,437
20241209,100700,162968700,5900,5910,5910,5900,53
20241209,100600,162655530,5900,5890,5900,5890,142
20241209,100500,161819030,5910,5900,5910,5900,9
20241209,100400,161765920,5900,5910,5910,5900,184
20241209,100300,160679800,5900,5900,5900,5900,0
20241209,100200,160679800,5900,5900,5900,5900,50
20241209,100100,160384800,5890,5890,5890,5890,0
20241209,100000,160384800,5890,5890,5890,5890,122
20241209,095900,159666220,5910,5910,5910,5910,1
20241209,095800,159660310,5910,5890,5910,5890,550
20241209,095700,156418890,5850,5860,5860,5850,600
20241209,095600,152906760,5860,5870,5870,5860,200
20241209,095500,151733350,5870,5900,5900,5870,316
20241209,095400,149873990,5910,5910,5910,5910,160
20241209,095300,148928390,5910,5910,5910,5910,0
20241209,095200,148928390,5910,5930,5930,5910,1094
20241209,095100,142442970,5930,5930,5930,5930,17
20241209,095000,142342160,5910,5910,5910,5910,9
20241209,094900,142288970,5940,5940,5940,5940,14
20241209,094800,142205810,5930,5930,5930,5930,100
20241209,094700,141612810,5930,5910,5930,5910,198
20241209,094600,140442610,5910,5910,5910,5910,0
20241209,094500,140442610,5910,5880,5910,5880,90
20241209,094400,139911910,5880,5880,5880,5880,20
20241209,094300,139794310,5890,5890,5890,5890,71
20241209,094200,139376120,5890,5890,5890,5890,126
20241209,094100,138633980,5890,5890,5890,5890,25
20241209,094000,138486730,5880,5880,5880,5880,0
20241209,093900,138486730,5880,5890,5890,5870,104
20241209,093800,137874220,5890,5890,5890,5890,0
20241209,093700,137874220,5890,5890,5890,5890,0
20241209,093600,137874220,5890,5890,5890,5890,602
20241209,093500,134328440,5880,5900,5900,5880,766
20241209,093400,129814250,5880,5880,5880,5880,0
20241209,093300,129814250,5880,5880,5880,5880,243
20241209,093200,128385410,5890,5890,5890,5890,71
20241209,093100,127967220,5880,5880,5880,5880,0
20241209,093000,127967220,5880,5880,5880,5880,0
20241209,092900,127967220,5880,5890,5890,5880,837
20241209,092800,123038640,5890,5890,5890,5890,1
20241209,092700,123032750,5890,5910,5910,5890,514
20241209,092600,120005230,5850,5930,5930,5850,1418
20241209,092500,111618140,5930,5930,5930,5930,91
20241209,092400,111078510,5930,5950,5950,5930,296
20241209,092300,109319430,5960,5970,5970,5960,222
20241209,092200,107994800,5970,5970,5970,5970,0
20241209,092100,107994800,5970,6000,6000,5970,3140
20241209,092000,89187420,6000,6000,6000,6000,11
20241209,091900,89121420,6000,6000,6010,6000,904
20241209,091800,83694090,5990,5990,5990,5990,811
20241209,091700,78836200,5990,6000,6000,5990,2048
20241209,091600,66559490,6000,6040,6040,6000,2440
20241209,091500,51902980,6030,6030,6030,6020,139
20241209,091400,51065310,6150,6150,6150,6150,0
20241209,091300,51065310,6150,6150,6150,6150,0
20241209,091200,51065310,6150,6150,6150,6150,2
20241209,091100,51053010,6150,6120,6150,6120,9
20241209,091000,50997690,6070,6070,6070,6070,0
20241209,090900,50997690,6070,6070,6070,6070,0
20241209,090800,50997690,6070,6040,6070,6040,99
20241209,090700,50398350,6000,6010,6010,6000,2270
20241209,090600,36772750,6000,6040,6040,6000,592
20241209,090500,33212170,6000,6030,6030,6000,1642
20241209,090400,23342770,6030,6040,6040,6030,280
20241209,090300,21653080,6050,6060,6060,6050,391
20241209,090200,19286130,6070,6070,6070,6070,189
20241209,090100,18138900,6070,6110,6110,6070,1632
20241209,090000,8175230,6110,6150,6150,6110,1285
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 200300 431118550 5770 5770 5770 5770 1763
3 20241209 200200 431118550 5770 5770 5770 5770 0
4 20241209 200100 431118550 5770 5770 5770 5770 0
5 20241209 200000 431118550 5770 5770 5770 5770 0
6 20241209 195900 431118550 5770 5770 5770 5770 0
7 20241209 195800 431118550 5770 5770 5770 5770 0
8 20241209 195700 431118550 5770 5770 5770 5770 0
9 20241209 195600 431118550 5770 5770 5770 5770 0
10 20241209 195500 431118550 5770 5770 5770 5770 0
11 20241209 195400 431118550 5770 5770 5770 5770 0
12 20241209 195300 431118550 5770 5770 5770 5770 0
13 20241209 195200 431118550 5770 5770 5770 5770 0
14 20241209 195100 431118550 5770 5770 5770 5770 0
15 20241209 195000 431118550 5770 5770 5770 5770 0
16 20241209 194900 431118550 5770 5770 5770 5770 0
17 20241209 194800 431118550 5770 5770 5770 5770 0
18 20241209 194700 431118550 5770 5770 5770 5770 0
19 20241209 194600 431118550 5770 5770 5770 5770 0
20 20241209 194500 431118550 5770 5770 5770 5770 0
21 20241209 194400 431118550 5770 5770 5770 5770 0
22 20241209 194300 431118550 5770 5770 5770 5770 0
23 20241209 194200 431118550 5770 5770 5770 5770 0
24 20241209 194100 431118550 5770 5770 5770 5770 0
25 20241209 194000 431118550 5770 5770 5770 5770 0
26 20241209 193900 431118550 5770 5770 5770 5770 0
27 20241209 193800 431118550 5770 5770 5770 5770 0
28 20241209 193700 431118550 5770 5770 5770 5770 0
29 20241209 193600 431118550 5770 5770 5770 5770 0
30 20241209 193500 431118550 5770 5770 5770 5770 0
31 20241209 193400 431118550 5770 5770 5770 5770 0
32 20241209 193300 431118550 5770 5770 5770 5770 1763
33 20241209 193200 431118550 5770 5770 5770 5770 0
34 20241209 193100 431118550 5770 5770 5770 5770 0
35 20241209 193000 431118550 5770 5770 5770 5770 0
36 20241209 192900 431118550 5770 5770 5770 5770 0
37 20241209 192800 431118550 5770 5770 5770 5770 0
38 20241209 192700 431118550 5770 5770 5770 5770 0
39 20241209 192600 431118550 5770 5770 5770 5770 0
40 20241209 192500 431118550 5770 5770 5770 5770 0
41 20241209 192400 431118550 5770 5770 5770 5770 0
42 20241209 192300 431118550 5770 5770 5770 5770 0
43 20241209 192200 431118550 5770 5770 5770 5770 0
44 20241209 192100 431118550 5770 5770 5770 5770 0
45 20241209 192000 431118550 5770 5770 5770 5770 0
46 20241209 191900 431118550 5770 5770 5770 5770 0
47 20241209 191800 431118550 5770 5770 5770 5770 0
48 20241209 191700 431118550 5770 5770 5770 5770 0
49 20241209 191600 431118550 5770 5770 5770 5770 0
50 20241209 191500 431118550 5770 5770 5770 5770 0
51 20241209 191400 431118550 5770 5770 5770 5770 0
52 20241209 191300 431118550 5770 5770 5770 5770 0
53 20241209 191200 431118550 5770 5770 5770 5770 0
54 20241209 191100 431118550 5770 5770 5770 5770 0
55 20241209 191000 431118550 5770 5770 5770 5770 0
56 20241209 190900 431118550 5770 5770 5770 5770 0
57 20241209 190800 431118550 5770 5770 5770 5770 0
58 20241209 190700 431118550 5770 5770 5770 5770 0
59 20241209 190600 431118550 5770 5770 5770 5770 0
60 20241209 190500 431118550 5770 5770 5770 5770 0
61 20241209 190400 431118550 5770 5770 5770 5770 0
62 20241209 190300 431118550 5770 5770 5770 5770 1763
63 20241209 190200 431118550 5770 5770 5770 5770 0
64 20241209 190100 431118550 5770 5770 5770 5770 0
65 20241209 190000 431118550 5770 5770 5770 5770 0
66 20241209 185900 431118550 5770 5770 5770 5770 0
67 20241209 185800 431118550 5770 5770 5770 5770 0
68 20241209 185700 431118550 5770 5770 5770 5770 0
69 20241209 185600 431118550 5770 5770 5770 5770 0
70 20241209 185500 431118550 5770 5770 5770 5770 0
71 20241209 185400 431118550 5770 5770 5770 5770 0
72 20241209 185300 431118550 5770 5770 5770 5770 0
73 20241209 185200 431118550 5770 5770 5770 5770 0
74 20241209 185100 431118550 5770 5770 5770 5770 0
75 20241209 185000 431118550 5770 5770 5770 5770 0
76 20241209 184900 431118550 5770 5770 5770 5770 0
77 20241209 184800 431118550 5770 5770 5770 5770 0
78 20241209 184700 431118550 5770 5770 5770 5770 0
79 20241209 184600 431118550 5770 5770 5770 5770 0
80 20241209 184500 431118550 5770 5770 5770 5770 0
81 20241209 184400 431118550 5770 5770 5770 5770 0
82 20241209 184300 431118550 5770 5770 5770 5770 0
83 20241209 184200 431118550 5770 5770 5770 5770 0
84 20241209 184100 431118550 5770 5770 5770 5770 0
85 20241209 184000 431118550 5770 5770 5770 5770 0
86 20241209 183900 431118550 5770 5770 5770 5770 0
87 20241209 183800 431118550 5770 5770 5770 5770 0
88 20241209 183700 431118550 5770 5770 5770 5770 0
89 20241209 183600 431118550 5770 5770 5770 5770 0
90 20241209 183500 431118550 5770 5770 5770 5770 0
91 20241209 183400 431118550 5770 5770 5770 5770 0
92 20241209 183300 431118550 5770 5770 5770 5770 1763
93 20241209 183200 431118550 5770 5770 5770 5770 0
94 20241209 183100 431118550 5770 5770 5770 5770 0
95 20241209 183000 431118550 5770 5770 5770 5770 0
96 20241209 182900 431118550 5770 5770 5770 5770 0
97 20241209 182800 431118550 5770 5770 5770 5770 0
98 20241209 182700 431118550 5770 5770 5770 5770 0
99 20241209 182600 431118550 5770 5770 5770 5770 0
100 20241209 182500 431118550 5770 5770 5770 5770 0
101 20241209 182400 431118550 5770 5770 5770 5770 0
102 20241209 182300 431118550 5770 5770 5770 5770 0
103 20241209 182200 431118550 5770 5770 5770 5770 0
104 20241209 182100 431118550 5770 5770 5770 5770 0
105 20241209 182000 431118550 5770 5770 5770 5770 0
106 20241209 181900 431118550 5770 5770 5770 5770 0
107 20241209 181800 431118550 5770 5770 5770 5770 0
108 20241209 181700 431118550 5770 5770 5770 5770 0
109 20241209 181600 431118550 5770 5770 5770 5770 0
110 20241209 181500 431118550 5770 5770 5770 5770 0
111 20241209 181400 431118550 5770 5770 5770 5770 0
112 20241209 181300 431118550 5770 5770 5770 5770 0
113 20241209 181200 431118550 5770 5770 5770 5770 0
114 20241209 181100 431118550 5770 5770 5770 5770 0
115 20241209 181000 431118550 5770 5770 5770 5770 0
116 20241209 180900 431118550 5770 5770 5770 5770 0
117 20241209 180800 431118550 5770 5770 5770 5770 0
118 20241209 180700 431118550 5770 5770 5770 5770 0
119 20241209 180600 431118550 5770 5770 5770 5770 0
120 20241209 180500 431118550 5770 5770 5770 5770 0
121 20241209 180400 431118550 5770 5770 5770 5770 0
122 20241209 180300 431118550 5770 5770 5770 5770 1763
123 20241209 180200 431118550 5770 5770 5770 5770 0
124 20241209 180100 431118550 5770 5770 5770 5770 0
125 20241209 180000 431118550 5770 5770 5770 5770 0
126 20241209 175900 431118550 5770 5770 5770 5770 0
127 20241209 175800 431118550 5770 5770 5770 5770 0
128 20241209 175700 431118550 5770 5770 5770 5770 0
129 20241209 175600 431118550 5770 5770 5770 5770 0
130 20241209 175500 431118550 5770 5770 5770 5770 0
131 20241209 175400 431118550 5770 5770 5770 5770 0
132 20241209 175300 431118550 5770 5770 5770 5770 0
133 20241209 175200 431118550 5770 5770 5770 5770 0
134 20241209 175100 431118550 5770 5770 5770 5770 0
135 20241209 175000 431118550 5770 5770 5770 5770 0
136 20241209 174900 431118550 5770 5770 5770 5770 0
137 20241209 174800 431118550 5770 5770 5770 5770 0
138 20241209 174700 431118550 5770 5770 5770 5770 0
139 20241209 174600 431118550 5770 5770 5770 5770 0
140 20241209 174500 431118550 5770 5770 5770 5770 0
141 20241209 174400 431118550 5770 5770 5770 5770 0
142 20241209 174300 431118550 5770 5770 5770 5770 0
143 20241209 174200 431118550 5770 5770 5770 5770 0
144 20241209 174100 431118550 5770 5770 5770 5770 0
145 20241209 174000 431118550 5770 5770 5770 5770 0
146 20241209 173900 431118550 5770 5770 5770 5770 0
147 20241209 173800 431118550 5770 5770 5770 5770 0
148 20241209 173700 431118550 5770 5770 5770 5770 0
149 20241209 173600 431118550 5770 5770 5770 5770 0
150 20241209 173500 431118550 5770 5770 5770 5770 0
151 20241209 173400 431118550 5770 5770 5770 5770 0
152 20241209 173300 431118550 5770 5770 5770 5770 1763
153 20241209 173200 431118550 5770 5770 5770 5770 0
154 20241209 173100 431118550 5770 5770 5770 5770 0
155 20241209 173000 431118550 5770 5770 5770 5770 0
156 20241209 172900 431118550 5770 5770 5770 5770 0
157 20241209 172800 431118550 5770 5770 5770 5770 0
158 20241209 172700 431118550 5770 5770 5770 5770 0
159 20241209 172600 431118550 5770 5770 5770 5770 0
160 20241209 172500 431118550 5770 5770 5770 5770 0
161 20241209 172400 431118550 5770 5770 5770 5770 0
162 20241209 172300 431118550 5770 5770 5770 5770 0
163 20241209 172200 431118550 5770 5770 5770 5770 0
164 20241209 172100 431118550 5770 5770 5770 5770 0
165 20241209 172000 431118550 5770 5770 5770 5770 0
166 20241209 171900 431118550 5770 5770 5770 5770 0
167 20241209 171800 431118550 5770 5770 5770 5770 0
168 20241209 171700 431118550 5770 5770 5770 5770 0
169 20241209 171600 431118550 5770 5770 5770 5770 0
170 20241209 171500 431118550 5770 5770 5770 5770 0
171 20241209 171400 431118550 5770 5770 5770 5770 0
172 20241209 171300 431118550 5770 5770 5770 5770 0
173 20241209 171200 431118550 5770 5770 5770 5770 0
174 20241209 171100 431118550 5770 5770 5770 5770 0
175 20241209 171000 431118550 5770 5770 5770 5770 0
176 20241209 170900 431118550 5770 5770 5770 5770 0
177 20241209 170800 431118550 5770 5770 5770 5770 0
178 20241209 170700 431118550 5770 5770 5770 5770 0
179 20241209 170600 431118550 5770 5770 5770 5770 0
180 20241209 170500 431118550 5770 5770 5770 5770 0
181 20241209 170400 431118550 5770 5770 5770 5770 0
182 20241209 170300 431118550 5770 5770 5770 5770 1763
183 20241209 170200 431118550 5770 5770 5770 5770 0
184 20241209 170100 431118550 5770 5770 5770 5770 0
185 20241209 170000 431118550 5770 5770 5770 5770 0
186 20241209 165900 431118550 5770 5770 5770 5770 0
187 20241209 165800 431118550 5770 5770 5770 5770 0
188 20241209 165700 431118550 5770 5770 5770 5770 0
189 20241209 165600 431118550 5770 5770 5770 5770 0
190 20241209 165500 431118550 5770 5770 5770 5770 0
191 20241209 165400 431118550 5770 5770 5770 5770 0
192 20241209 165300 431118550 5770 5770 5770 5770 0
193 20241209 165200 431118550 5770 5770 5770 5770 0
194 20241209 165100 431118550 5770 5770 5770 5770 0
195 20241209 165000 431118550 5770 5770 5770 5770 0
196 20241209 164900 431118550 5770 5770 5770 5770 0
197 20241209 164800 431118550 5770 5770 5770 5770 0
198 20241209 164700 431118550 5770 5770 5770 5770 0
199 20241209 164600 431118550 5770 5770 5770 5770 0
200 20241209 164500 431118550 5770 5770 5770 5770 0
201 20241209 164400 431118550 5770 5770 5770 5770 0
202 20241209 164300 431118550 5770 5770 5770 5770 0
203 20241209 164200 431118550 5770 5770 5770 5770 0
204 20241209 164100 431118550 5770 5770 5770 5770 0
205 20241209 164000 431118550 5770 5770 5770 5770 0
206 20241209 163900 431118550 5770 5770 5770 5770 0
207 20241209 163800 431118550 5770 5770 5770 5770 0
208 20241209 163700 431118550 5770 5770 5770 5770 0
209 20241209 163600 431118550 5770 5770 5770 5770 0
210 20241209 163500 431118550 5770 5770 5770 5770 0
211 20241209 163400 431118550 5770 5770 5770 5770 0
212 20241209 163300 431118550 5770 5770 5770 5770 1763
213 20241209 163200 431118550 5770 5770 5770 5770 0
214 20241209 163100 431118550 5770 5770 5770 5770 0
215 20241209 163000 431118550 5770 5770 5770 5770 0
216 20241209 162900 431118550 5770 5770 5770 5770 0
217 20241209 162800 431118550 5770 5770 5770 5770 0
218 20241209 162700 431118550 5770 5770 5770 5770 0
219 20241209 162600 431118550 5770 5770 5770 5770 0
220 20241209 162500 431118550 5770 5770 5770 5770 0
221 20241209 162400 431118550 5770 5770 5770 5770 0
222 20241209 162300 431118550 5770 5770 5770 5770 0
223 20241209 162200 431118550 5770 5770 5770 5770 0
224 20241209 162100 431118550 5770 5770 5770 5770 0
225 20241209 162000 431118550 5770 5770 5770 5770 0
226 20241209 161900 431118550 5770 5770 5770 5770 0
227 20241209 161800 431118550 5770 5770 5770 5770 0
228 20241209 161700 431118550 5770 5770 5770 5770 0
229 20241209 161600 431118550 5770 5770 5770 5770 0
230 20241209 161500 431118550 5770 5770 5770 5770 0
231 20241209 161400 431118550 5770 5770 5770 5770 0
232 20241209 161300 431118550 5770 5770 5770 5770 0
233 20241209 161200 431118550 5770 5770 5770 5770 0
234 20241209 161100 431118550 5770 5770 5770 5770 0
235 20241209 161000 431118550 5770 5770 5770 5770 0
236 20241209 160900 431118550 5770 5770 5770 5770 0
237 20241209 160800 431118550 5770 5770 5770 5770 0
238 20241209 160700 431118550 5770 5770 5770 5770 0
239 20241209 160600 431118550 5770 5770 5770 5770 0
240 20241209 160500 431118550 5770 5770 5770 5770 0
241 20241209 160400 431118550 5770 5770 5770 5770 0
242 20241209 160300 431118550 5770 5770 5770 5770 1763
243 20241209 160200 431118550 5770 5770 5770 5770 0
244 20241209 160100 431118550 5770 5770 5770 5770 0
245 20241209 160000 431118550 5770 5770 5770 5770 0
246 20241209 155900 431118550 5770 5770 5770 5770 0
247 20241209 155800 431118550 5770 5770 5770 5770 0
248 20241209 155700 431118550 5770 5770 5770 5770 0
249 20241209 155600 431118550 5770 5770 5770 5770 0
250 20241209 155500 431118550 5770 5770 5770 5770 0
251 20241209 155400 431118550 5770 5770 5770 5770 0
252 20241209 155300 431118550 5770 5770 5770 5770 0
253 20241209 155200 431118550 5770 5770 5770 5770 0
254 20241209 155100 431118550 5770 5770 5770 5770 0
255 20241209 155000 431118550 5770 5770 5770 5770 0
256 20241209 154900 431118550 5770 5770 5770 5770 0
257 20241209 154800 431118550 5770 5770 5770 5770 0
258 20241209 154700 431118550 5770 5770 5770 5770 0
259 20241209 154600 431118550 5770 5770 5770 5770 0
260 20241209 154500 431118550 5770 5770 5770 5770 0
261 20241209 154400 431118550 5770 5770 5770 5770 0
262 20241209 154300 431118550 5770 5770 5770 5770 0
263 20241209 154200 431118550 5770 5770 5770 5770 0
264 20241209 154100 431118550 5770 5770 5770 5770 0
265 20241209 154000 431118550 5770 5770 5770 5770 0
266 20241209 153900 431118550 5770 5770 5770 5770 0
267 20241209 153800 431118550 5770 5770 5770 5770 0
268 20241209 153700 431118550 5770 5770 5770 5770 0
269 20241209 153600 431118550 5770 5770 5770 5770 0
270 20241209 153500 431118550 5770 5770 5770 5770 0
271 20241209 153400 431118550 5770 5770 5770 5770 0
272 20241209 153300 431118550 5770 5770 5770 5770 1763
273 20241209 153200 431118550 5770 5770 5770 5770 0
274 20241209 153100 431118550 5770 5770 5770 5770 0
275 20241209 153000 431118550 5770 5770 5770 5770 1763
276 20241209 152900 420946040 5780 5780 5780 5780 0
277 20241209 152800 420946040 5780 5780 5780 5780 0
278 20241209 152700 420946040 5780 5780 5780 5780 0
279 20241209 152600 420946040 5780 5780 5780 5780 0
280 20241209 152500 420946040 5780 5780 5780 5780 0
281 20241209 152400 420946040 5780 5780 5780 5780 0
282 20241209 152300 420946040 5780 5780 5780 5780 0
283 20241209 152200 420946040 5780 5780 5780 5780 0
284 20241209 152100 420946040 5780 5780 5780 5780 0
285 20241209 152000 420946040 5780 5780 5780 5780 0
286 20241209 151900 420946040 5780 5790 5790 5780 65
287 20241209 151800 420569730 5800 5800 5800 5790 45
288 20241209 151700 420308930 5800 5800 5800 5790 476
289 20241209 151600 417550040 5790 5790 5790 5790 59
290 20241209 151500 417208430 5800 5790 5800 5790 10
291 20241209 151400 417150520 5800 5790 5810 5790 63
292 20241209 151300 416785420 5800 5800 5800 5800 9
293 20241209 151200 416733220 5810 5810 5810 5810 0
294 20241209 151100 416733220 5810 5800 5810 5800 186
295 20241209 151000 415653920 5800 5810 5810 5800 20
296 20241209 150900 415537910 5800 5810 5810 5800 104
297 20241209 150800 414934610 5810 5810 5810 5810 6
298 20241209 150700 414899750 5820 5820 5820 5820 8
299 20241209 150600 414853190 5840 5800 5840 5800 72
300 20241209 150500 414433650 5830 5800 5830 5800 107
301 20241209 150400 413810440 5800 5800 5800 5800 213
302 20241209 150300 412575040 5800 5800 5800 5800 20
303 20241209 150200 412459040 5800 5830 5830 5800 276
304 20241209 150100 410855560 5820 5810 5820 5800 109
305 20241209 150000 410221730 5800 5800 5830 5800 42
306 20241209 145900 409978070 5830 5830 5830 5800 22
307 20241209 145800 409850410 5840 5840 5840 5840 0
308 20241209 145700 409850410 5840 5800 5840 5800 273
309 20241209 145600 408266970 5800 5800 5810 5800 41
310 20241209 145500 408029160 5800 5800 5800 5800 41
311 20241209 145400 407791360 5800 5800 5800 5800 402
312 20241209 145300 405459760 5800 5790 5800 5790 40
313 20241209 145200 405227960 5790 5790 5790 5790 20
314 20241209 145100 405112160 5790 5800 5800 5790 60
315 20241209 145000 404764360 5800 5850 5850 5800 10126
316 20241209 144900 345581280 5850 5850 5860 5850 1550
317 20241209 144800 336513430 5860 5850 5860 5850 86
318 20241209 144700 336009680 5850 5870 5870 5850 1397
319 20241209 144600 327819840 5900 5900 5900 5900 10
320 20241209 144500 327760840 5870 5870 5870 5870 20
321 20241209 144400 327643440 5870 5870 5870 5870 40
322 20241209 144300 327408640 5870 5880 5880 5870 530
323 20241209 144200 324296870 5930 5910 5930 5910 595
324 20241209 144100 320778660 5910 5880 5910 5880 150
325 20241209 144000 319894530 5860 5860 5860 5860 680
326 20241209 143900 315909730 5870 5870 5870 5870 0
327 20241209 143800 315909730 5870 5880 5880 5870 210
328 20241209 143700 314676930 5870 5870 5870 5870 0
329 20241209 143600 314676930 5870 5870 5870 5870 41
330 20241209 143500 314436260 5860 5860 5860 5860 0
331 20241209 143400 314436260 5860 5860 5860 5860 0
332 20241209 143300 314436260 5860 5860 5860 5860 0
333 20241209 143200 314436260 5860 5860 5860 5860 0
334 20241209 143100 314436260 5860 5860 5860 5860 0
335 20241209 143000 314436260 5860 5860 5860 5860 346
336 20241209 142900 312408700 5860 5860 5860 5860 0
337 20241209 142800 312408700 5860 5860 5860 5860 0
338 20241209 142700 312408700 5860 5870 5870 5860 422
339 20241209 142600 309932980 5870 5870 5870 5870 0
340 20241209 142500 309932980 5870 5880 5880 5870 350
341 20241209 142400 307877440 5880 5900 5900 5880 193
342 20241209 142300 306740490 5910 5910 5910 5910 496
343 20241209 142200 303809130 5920 5920 5920 5920 0
344 20241209 142100 303809130 5920 5920 5920 5920 100
345 20241209 142000 303217130 5910 5920 5920 5910 256
346 20241209 141900 301704110 5910 5920 5920 5910 33
347 20241209 141800 301508760 5920 5920 5920 5920 21
348 20241209 141700 301384440 5910 5910 5910 5910 158
349 20241209 141600 300450660 5910 5890 5910 5890 385
350 20241209 141500 298176440 5860 5860 5860 5860 0
351 20241209 141400 298176440 5860 5860 5860 5860 0
352 20241209 141300 298176440 5860 5860 5860 5860 0
353 20241209 141200 298176440 5860 5860 5860 5860 0
354 20241209 141100 298176440 5860 5860 5860 5860 0
355 20241209 141000 298176440 5860 5860 5860 5860 0
356 20241209 140900 298176440 5860 5860 5860 5860 0
357 20241209 140800 298176440 5860 5900 5900 5860 253
358 20241209 140700 296693740 5890 5890 5890 5890 209
359 20241209 140600 295462730 5890 5890 5890 5890 0
360 20241209 140500 295462730 5890 5890 5890 5890 0
361 20241209 140400 295462730 5890 5890 5890 5890 0
362 20241209 140300 295462730 5890 5890 5890 5890 2
363 20241209 140200 295450950 5890 5890 5890 5890 0
364 20241209 140100 295450950 5890 5890 5890 5890 51
365 20241209 140000 295150560 5900 5900 5900 5900 0
366 20241209 135900 295150560 5900 5900 5900 5900 119
367 20241209 135800 294448460 5900 5900 5900 5900 0
368 20241209 135700 294448460 5900 5900 5900 5900 306
369 20241209 135600 292643060 5910 5910 5910 5910 110
370 20241209 135500 291992960 5910 5910 5910 5910 1
371 20241209 135400 291987050 5900 5900 5900 5900 0
372 20241209 135300 291987050 5900 5890 5900 5890 7
373 20241209 135200 291945790 5890 5890 5890 5890 77
374 20241209 135100 291492260 5900 5900 5900 5900 0
375 20241209 135000 291492260 5900 5900 5900 5900 1
376 20241209 134900 291486360 5890 5890 5890 5890 0
377 20241209 134800 291486360 5890 5890 5890 5890 0
378 20241209 134700 291486360 5890 5890 5890 5890 100
379 20241209 134600 290897360 5890 5890 5890 5890 0
380 20241209 134500 290897360 5890 5890 5890 5890 0
381 20241209 134400 290897360 5890 5890 5890 5890 100
382 20241209 134300 290308360 5890 5890 5890 5890 0
383 20241209 134200 290308360 5890 5890 5890 5890 0
384 20241209 134100 290308360 5890 5860 5890 5860 1175
385 20241209 134000 283422500 5860 5870 5870 5860 228
386 20241209 133900 282085410 5890 5890 5890 5890 1
387 20241209 133800 282079520 5870 5870 5870 5870 16
388 20241209 133700 281985600 5860 5860 5860 5860 1016
389 20241209 133600 276031840 5870 5870 5870 5870 55
390 20241209 133500 275708990 5880 5890 5890 5880 457
391 20241209 133400 273019530 5890 5890 5890 5890 190
392 20241209 133300 271900430 5890 5890 5890 5890 24
393 20241209 133200 271759070 5890 5890 5890 5890 1
394 20241209 133100 271753180 5890 5890 5890 5890 0
395 20241209 133000 271753180 5890 5890 5890 5890 3
396 20241209 132900 271735510 5880 5880 5880 5880 0
397 20241209 132800 271735510 5880 5890 5890 5880 300
398 20241209 132700 269971450 5900 5880 5900 5880 12
399 20241209 132600 269900790 5880 5880 5880 5880 10
400 20241209 132500 269841990 5880 5880 5880 5880 0
401 20241209 132400 269841990 5880 5880 5880 5880 0
402 20241209 132300 269841990 5880 5880 5880 5880 0
403 20241209 132200 269841990 5880 5880 5880 5880 0
404 20241209 132100 269841990 5880 5880 5880 5880 0
405 20241209 132000 269841990 5880 5880 5880 5880 0
406 20241209 131900 269841990 5880 5880 5880 5880 0
407 20241209 131800 269841990 5880 5880 5880 5880 5
408 20241209 131700 269812590 5880 5880 5880 5880 0
409 20241209 131600 269812590 5880 5880 5880 5880 0
410 20241209 131500 269812590 5880 5880 5880 5880 0
411 20241209 131400 269812590 5880 5880 5880 5880 0
412 20241209 131300 269812590 5880 5890 5890 5880 158
413 20241209 131200 268883270 5890 5890 5890 5890 464
414 20241209 131100 266150310 5890 5890 5890 5890 0
415 20241209 131000 266150310 5890 5900 5900 5890 13
416 20241209 130900 266073730 5920 5920 5920 5920 0
417 20241209 130800 266073730 5920 5920 5920 5920 100
418 20241209 130700 265481730 5920 5920 5920 5920 0
419 20241209 130600 265481730 5920 5920 5920 5920 0
420 20241209 130500 265481730 5920 5920 5920 5920 210
421 20241209 130400 264238530 5900 5900 5900 5900 0
422 20241209 130300 264238530 5900 5900 5900 5900 0
423 20241209 130200 264238530 5900 5900 5900 5900 100
424 20241209 130100 263648530 5900 5900 5900 5900 86
425 20241209 130000 263141130 5930 5930 5930 5930 0
426 20241209 125900 263141130 5930 5930 5930 5930 100
427 20241209 125800 262548130 5930 5930 5930 5930 0
428 20241209 125700 262548130 5930 5930 5930 5930 1
429 20241209 125600 262542200 5880 5880 5880 5880 0
430 20241209 125500 262542200 5880 5900 5900 5880 617
431 20241209 125400 258912820 5900 5900 5900 5900 0
432 20241209 125300 258912820 5900 5900 5900 5900 30
433 20241209 125200 258735820 5900 5880 5900 5880 2
434 20241209 125100 258724040 5920 5920 5920 5920 0
435 20241209 125000 258724040 5920 5920 5920 5920 100
436 20241209 124900 258132040 5920 5920 5920 5920 1
437 20241209 124800 258126120 5880 5880 5880 5880 16
438 20241209 124700 258032040 5880 5920 5930 5880 1331
439 20241209 124600 250187420 5930 5940 5940 5920 101
440 20241209 124500 249588720 5890 5920 5920 5890 900
441 20241209 124400 244280240 5920 5920 5920 5920 0
442 20241209 124300 244280240 5920 5930 5930 5920 470
443 20241209 124200 241494140 5920 5920 5920 5920 0
444 20241209 124100 241494140 5920 5920 5920 5920 0
445 20241209 124000 241494140 5920 5920 5920 5920 0
446 20241209 123900 241494140 5920 5920 5920 5920 0
447 20241209 123800 241494140 5920 5920 5920 5920 70
448 20241209 123700 241079740 5920 5920 5920 5920 30
449 20241209 123600 240902140 5920 5920 5920 5920 0
450 20241209 123500 240902140 5920 5920 5920 5920 0
451 20241209 123400 240902140 5920 5920 5920 5920 146
452 20241209 123300 240037820 5930 5930 5930 5930 0
453 20241209 123200 240037820 5930 5930 5930 5930 120
454 20241209 123100 239326220 5930 5930 5930 5930 0
455 20241209 123000 239326220 5930 5930 5930 5930 0
456 20241209 122900 239326220 5930 5930 5930 5930 90
457 20241209 122800 238792520 5930 5930 5930 5930 3
458 20241209 122700 238774730 5960 5960 5960 5960 0
459 20241209 122600 238774730 5960 5930 5960 5930 68
460 20241209 122500 238371460 5960 5960 5960 5960 100
461 20241209 122400 237775460 5970 5970 5970 5970 0
462 20241209 122300 237775460 5970 5970 5970 5970 1
463 20241209 122200 237769490 5960 5970 5970 5960 108
464 20241209 122100 237125800 5960 5960 5960 5960 6
465 20241209 122000 237090040 5980 5980 5980 5980 1
466 20241209 121900 237084060 5970 5970 5970 5970 100
467 20241209 121800 236487060 5970 5970 5970 5970 0
468 20241209 121700 236487060 5970 5970 5970 5970 0
469 20241209 121600 236487060 5970 5970 5970 5970 100
470 20241209 121500 235890060 5970 5970 5970 5970 1
471 20241209 121400 235884090 5970 5970 5970 5970 1
472 20241209 121300 235878120 5960 5960 5960 5960 156
473 20241209 121200 234948360 5960 5960 5960 5960 0
474 20241209 121100 234948360 5960 5960 5960 5960 0
475 20241209 121000 234948360 5960 5960 5960 5960 194
476 20241209 120900 233792120 5960 5960 5960 5960 1
477 20241209 120800 233786160 5950 5950 5950 5950 0
478 20241209 120700 233786160 5950 5940 5950 5930 582
479 20241209 120600 230325570 5930 5930 5930 5930 0
480 20241209 120500 230325570 5930 5930 5930 5930 10
481 20241209 120400 230266270 5930 5930 5930 5930 0
482 20241209 120300 230266270 5930 5930 5930 5930 0
483 20241209 120200 230266270 5930 5930 5930 5930 0
484 20241209 120100 230266270 5930 5920 5930 5920 134
485 20241209 120000 229472920 5920 5920 5920 5920 0
486 20241209 115900 229472920 5920 5920 5920 5920 0
487 20241209 115800 229472920 5920 5920 5920 5920 0
488 20241209 115700 229472920 5920 5920 5920 5920 0
489 20241209 115600 229472920 5920 5920 5920 5920 217
490 20241209 115500 228188280 5920 5920 5920 5920 69
491 20241209 115400 227779800 5920 5920 5920 5920 0
492 20241209 115300 227779800 5920 5920 5920 5920 0
493 20241209 115200 227779800 5920 5920 5920 5920 379
494 20241209 115100 225536120 5950 5950 5950 5950 0
495 20241209 115000 225536120 5950 5950 5950 5950 0
496 20241209 114900 225536120 5950 5940 5950 5940 249
497 20241209 114800 224056060 5940 5940 5940 5940 0
498 20241209 114700 224056060 5940 5940 5940 5940 0
499 20241209 114600 224056060 5940 5940 5940 5940 551
500 20241209 114500 220783120 5940 5940 5940 5940 0
501 20241209 114400 220783120 5940 5940 5940 5940 0
502 20241209 114300 220783120 5940 5940 5940 5940 100
503 20241209 114200 220189120 5940 5940 5940 5940 0
504 20241209 114100 220189120 5940 5940 5940 5920 2003
505 20241209 114000 208291360 5940 5930 5940 5930 101
506 20241209 113900 207691440 5940 5940 5940 5940 0
507 20241209 113800 207691440 5940 5940 5940 5940 100
508 20241209 113700 207097440 5940 5940 5940 5940 200
509 20241209 113600 205909440 5940 5940 5940 5940 0
510 20241209 113500 205909440 5940 5940 5940 5940 1
511 20241209 113400 205903500 5920 5920 5920 5920 138
512 20241209 113300 205086540 5920 5920 5920 5920 23
513 20241209 113200 204950380 5950 5950 5950 5950 0
514 20241209 113100 204950380 5950 5950 5950 5950 100
515 20241209 113000 204355380 5960 5960 5960 5960 1
516 20241209 112900 204349420 5920 5920 5920 5920 0
517 20241209 112800 204349420 5920 5910 5920 5910 62
518 20241209 112700 203982400 5920 5920 5920 5920 0
519 20241209 112600 203982400 5920 5920 5920 5920 0
520 20241209 112500 203982400 5920 5930 5930 5920 564
521 20241209 112400 200642210 5930 5930 5930 5930 349
522 20241209 112300 198572640 5930 5970 5970 5930 367
523 20241209 112200 196389930 5980 5970 5980 5970 347
524 20241209 112100 194318330 5970 5970 5970 5970 0
525 20241209 112000 194318330 5970 5970 5970 5970 1
526 20241209 111900 194312360 5950 5950 5950 5950 0
527 20241209 111800 194312360 5950 5950 5950 5950 0
528 20241209 111700 194312360 5950 5950 5950 5950 0
529 20241209 111600 194312360 5950 5950 5950 5950 0
530 20241209 111500 194312360 5950 5950 5950 5950 271
531 20241209 111400 192699910 5940 5940 5940 5940 10
532 20241209 111300 192640510 5940 5950 5950 5940 52
533 20241209 111200 192331360 5940 5940 5940 5940 23
534 20241209 111100 192194740 5940 5940 5940 5940 0
535 20241209 111000 192194740 5940 5940 5940 5940 0
536 20241209 110900 192194740 5940 5950 5950 5940 356
537 20241209 110800 190080050 5950 5950 5950 5950 0
538 20241209 110700 190080050 5950 5950 5950 5950 16
539 20241209 110600 189984850 5940 5940 5940 5940 100
540 20241209 110500 189390850 5940 5940 5940 5940 0
541 20241209 110400 189390850 5940 5940 5940 5940 105
542 20241209 110300 188767150 5940 5940 5940 5940 82
543 20241209 110200 188280070 5940 5940 5940 5940 20
544 20241209 110100 188161270 5930 5930 5930 5930 0
545 20241209 110000 188161270 5930 5920 5930 5920 220
546 20241209 105900 186856870 5920 5920 5920 5920 72
547 20241209 105800 186430630 5900 5900 5900 5900 34
548 20241209 105700 186230030 5890 5890 5890 5890 0
549 20241209 105600 186230030 5890 5890 5890 5890 296
550 20241209 105500 184486590 5890 5890 5890 5890 0
551 20241209 105400 184486590 5890 5890 5890 5890 100
552 20241209 105300 183897590 5890 5890 5890 5890 20
553 20241209 105200 183779790 5890 5890 5890 5890 72
554 20241209 105100 183355710 5890 5890 5890 5890 10
555 20241209 105000 183296810 5890 5890 5890 5890 0
556 20241209 104900 183296810 5890 5890 5890 5890 0
557 20241209 104800 183296810 5890 5890 5890 5890 678
558 20241209 104700 179303390 5850 5850 5850 5850 0
559 20241209 104600 179303390 5850 5850 5850 5850 0
560 20241209 104500 179303390 5850 5850 5850 5850 25
561 20241209 104400 179157140 5850 5850 5850 5850 0
562 20241209 104300 179157140 5850 5850 5850 5850 0
563 20241209 104200 179157140 5850 5850 5850 5850 0
564 20241209 104100 179157140 5850 5910 5910 5850 504
565 20241209 104000 176197740 5920 5920 5920 5920 0
566 20241209 103900 176197740 5920 5920 5920 5920 181
567 20241209 103800 175126220 5920 5920 5920 5920 0
568 20241209 103700 175126220 5920 5920 5920 5920 120
569 20241209 103600 174415820 5920 5920 5940 5920 31
570 20241209 103500 174232280 5920 5900 5930 5880 104
571 20241209 103400 173618630 5880 5950 5950 5880 101
572 20241209 103300 173023710 5890 5940 5940 5890 300
573 20241209 103200 171246190 5950 5950 5950 5950 0
574 20241209 103100 171246190 5950 5950 5950 5950 0
575 20241209 103000 171246190 5950 5950 5950 5950 101
576 20241209 102900 170645240 5950 5950 5950 5950 0
577 20241209 102800 170645240 5950 5950 5950 5950 0
578 20241209 102700 170645240 5950 5950 5950 5950 101
579 20241209 102600 170044290 5930 5930 5930 5930 97
580 20241209 102500 169469080 5950 5930 5950 5930 54
581 20241209 102400 169148340 5920 5920 5920 5920 20
582 20241209 102300 169029940 5940 5940 5940 5940 0
583 20241209 102200 169029940 5940 5940 5940 5940 0
584 20241209 102100 169029940 5940 5940 5940 5940 101
585 20241209 102000 168430000 5940 5940 5940 5940 0
586 20241209 101900 168430000 5940 5900 5940 5900 73
587 20241209 101800 167999260 5940 5940 5940 5940 111
588 20241209 101700 167339920 5930 5930 5930 5930 1
589 20241209 101600 167333990 5930 5930 5930 5930 0
590 20241209 101500 167333990 5930 5930 5930 5930 100
591 20241209 101400 166740990 5930 5930 5930 5930 0
592 20241209 101300 166740990 5930 5930 5930 5930 1
593 20241209 101200 166735060 5930 5920 5930 5920 100
594 20241209 101100 166142730 5930 5930 5930 5930 0
595 20241209 101000 166142730 5930 5930 5930 5930 0
596 20241209 100900 166142730 5930 5930 5930 5930 100
597 20241209 100800 165549730 5930 5900 5930 5900 437
598 20241209 100700 162968700 5900 5910 5910 5900 53
599 20241209 100600 162655530 5900 5890 5900 5890 142
600 20241209 100500 161819030 5910 5900 5910 5900 9
601 20241209 100400 161765920 5900 5910 5910 5900 184
602 20241209 100300 160679800 5900 5900 5900 5900 0
603 20241209 100200 160679800 5900 5900 5900 5900 50
604 20241209 100100 160384800 5890 5890 5890 5890 0
605 20241209 100000 160384800 5890 5890 5890 5890 122
606 20241209 095900 159666220 5910 5910 5910 5910 1
607 20241209 095800 159660310 5910 5890 5910 5890 550
608 20241209 095700 156418890 5850 5860 5860 5850 600
609 20241209 095600 152906760 5860 5870 5870 5860 200
610 20241209 095500 151733350 5870 5900 5900 5870 316
611 20241209 095400 149873990 5910 5910 5910 5910 160
612 20241209 095300 148928390 5910 5910 5910 5910 0
613 20241209 095200 148928390 5910 5930 5930 5910 1094
614 20241209 095100 142442970 5930 5930 5930 5930 17
615 20241209 095000 142342160 5910 5910 5910 5910 9
616 20241209 094900 142288970 5940 5940 5940 5940 14
617 20241209 094800 142205810 5930 5930 5930 5930 100
618 20241209 094700 141612810 5930 5910 5930 5910 198
619 20241209 094600 140442610 5910 5910 5910 5910 0
620 20241209 094500 140442610 5910 5880 5910 5880 90
621 20241209 094400 139911910 5880 5880 5880 5880 20
622 20241209 094300 139794310 5890 5890 5890 5890 71
623 20241209 094200 139376120 5890 5890 5890 5890 126
624 20241209 094100 138633980 5890 5890 5890 5890 25
625 20241209 094000 138486730 5880 5880 5880 5880 0
626 20241209 093900 138486730 5880 5890 5890 5870 104
627 20241209 093800 137874220 5890 5890 5890 5890 0
628 20241209 093700 137874220 5890 5890 5890 5890 0
629 20241209 093600 137874220 5890 5890 5890 5890 602
630 20241209 093500 134328440 5880 5900 5900 5880 766
631 20241209 093400 129814250 5880 5880 5880 5880 0
632 20241209 093300 129814250 5880 5880 5880 5880 243
633 20241209 093200 128385410 5890 5890 5890 5890 71
634 20241209 093100 127967220 5880 5880 5880 5880 0
635 20241209 093000 127967220 5880 5880 5880 5880 0
636 20241209 092900 127967220 5880 5890 5890 5880 837
637 20241209 092800 123038640 5890 5890 5890 5890 1
638 20241209 092700 123032750 5890 5910 5910 5890 514
639 20241209 092600 120005230 5850 5930 5930 5850 1418
640 20241209 092500 111618140 5930 5930 5930 5930 91
641 20241209 092400 111078510 5930 5950 5950 5930 296
642 20241209 092300 109319430 5960 5970 5970 5960 222
643 20241209 092200 107994800 5970 5970 5970 5970 0
644 20241209 092100 107994800 5970 6000 6000 5970 3140
645 20241209 092000 89187420 6000 6000 6000 6000 11
646 20241209 091900 89121420 6000 6000 6010 6000 904
647 20241209 091800 83694090 5990 5990 5990 5990 811
648 20241209 091700 78836200 5990 6000 6000 5990 2048
649 20241209 091600 66559490 6000 6040 6040 6000 2440
650 20241209 091500 51902980 6030 6030 6030 6020 139
651 20241209 091400 51065310 6150 6150 6150 6150 0
652 20241209 091300 51065310 6150 6150 6150 6150 0
653 20241209 091200 51065310 6150 6150 6150 6150 2
654 20241209 091100 51053010 6150 6120 6150 6120 9
655 20241209 091000 50997690 6070 6070 6070 6070 0
656 20241209 090900 50997690 6070 6070 6070 6070 0
657 20241209 090800 50997690 6070 6040 6070 6040 99
658 20241209 090700 50398350 6000 6010 6010 6000 2270
659 20241209 090600 36772750 6000 6040 6040 6000 592
660 20241209 090500 33212170 6000 6030 6030 6000 1642
661 20241209 090400 23342770 6030 6040 6040 6030 280
662 20241209 090300 21653080 6050 6060 6060 6050 391
663 20241209 090200 19286130 6070 6070 6070 6070 189
664 20241209 090100 18138900 6070 6110 6110 6070 1632
665 20241209 090000 8175230 6110 6150 6150 6110 1285