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

583
003550/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,583 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,184100,17387447000,73800,73800,73800,73800,33565
20241209,184000,17387447000,73800,73800,73800,73800,0
20241209,183900,17387447000,73800,73800,73800,73800,0
20241209,183800,17387447000,73800,73800,73800,73800,0
20241209,183700,17387447000,73800,73800,73800,73800,0
20241209,183600,17387447000,73800,73800,73800,73800,0
20241209,183500,17387447000,73800,73800,73800,73800,0
20241209,183400,17387447000,73800,73800,73800,73800,0
20241209,183300,17387447000,73800,73800,73800,73800,0
20241209,183200,17387447000,73800,73800,73800,73800,0
20241209,183100,17387447000,73800,73800,73800,73800,0
20241209,183000,17387447000,73800,73800,73800,73800,0
20241209,182900,17387447000,73800,73800,73800,73800,0
20241209,182800,17387447000,73800,73800,73800,73800,0
20241209,182700,17387447000,73800,73800,73800,73800,0
20241209,182600,17387447000,73800,73800,73800,73800,0
20241209,182500,17387447000,73800,73800,73800,73800,0
20241209,182400,17387447000,73800,73800,73800,73800,0
20241209,182300,17387447000,73800,73800,73800,73800,0
20241209,182200,17387447000,73800,73800,73800,73800,0
20241209,182100,17387447000,73800,73800,73800,73800,0
20241209,182000,17387447000,73800,73800,73800,73800,0
20241209,181900,17387447000,73800,73800,73800,73800,0
20241209,181800,17387447000,73800,73800,73800,73800,0
20241209,181700,17387447000,73800,73800,73800,73800,0
20241209,181600,17387447000,73800,73800,73800,73800,0
20241209,181500,17387447000,73800,73800,73800,73800,0
20241209,181400,17387447000,73800,73800,73800,73800,0
20241209,181300,17387447000,73800,73800,73800,73800,0
20241209,181200,17387447000,73800,73800,73800,73800,0
20241209,181100,17387447000,73800,73800,73800,73800,33565
20241209,181000,17387447000,73800,73800,73800,73800,0
20241209,180900,17387447000,73800,73800,73800,73800,0
20241209,180800,17387447000,73800,73800,73800,73800,0
20241209,180700,17387447000,73800,73800,73800,73800,0
20241209,180600,17387447000,73800,73800,73800,73800,0
20241209,180500,17387447000,73800,73800,73800,73800,0
20241209,180400,17387447000,73800,73800,73800,73800,0
20241209,180300,17387447000,73800,73800,73800,73800,0
20241209,180200,17387447000,73800,73800,73800,73800,0
20241209,180100,17387447000,73800,73800,73800,73800,0
20241209,180000,17387447000,73800,73800,73800,73800,0
20241209,175900,17387447000,73800,73800,73800,73800,0
20241209,175800,17387447000,73800,73800,73800,73800,0
20241209,175700,17387447000,73800,73800,73800,73800,0
20241209,175600,17387447000,73800,73800,73800,73800,0
20241209,175500,17387447000,73800,73800,73800,73800,0
20241209,175400,17387447000,73800,73800,73800,73800,0
20241209,175300,17387447000,73800,73800,73800,73800,0
20241209,175200,17387447000,73800,73800,73800,73800,0
20241209,175100,17387447000,73800,73800,73800,73800,0
20241209,175000,17387447000,73800,73800,73800,73800,0
20241209,174900,17387447000,73800,73800,73800,73800,0
20241209,174800,17387447000,73800,73800,73800,73800,0
20241209,174700,17387447000,73800,73800,73800,73800,0
20241209,174600,17387447000,73800,73800,73800,73800,0
20241209,174500,17387447000,73800,73800,73800,73800,0
20241209,174400,17387447000,73800,73800,73800,73800,0
20241209,174300,17387447000,73800,73800,73800,73800,0
20241209,174200,17387447000,73800,73800,73800,73800,0
20241209,174100,17387447000,73800,73800,73800,73800,33565
20241209,174000,17387447000,73800,73800,73800,73800,0
20241209,173900,17387447000,73800,73800,73800,73800,0
20241209,173800,17387447000,73800,73800,73800,73800,0
20241209,173700,17387447000,73800,73800,73800,73800,0
20241209,173600,17387447000,73800,73800,73800,73800,0
20241209,173500,17387447000,73800,73800,73800,73800,0
20241209,173400,17387447000,73800,73800,73800,73800,0
20241209,173300,17387447000,73800,73800,73800,73800,0
20241209,173200,17387447000,73800,73800,73800,73800,0
20241209,173100,17387447000,73800,73800,73800,73800,0
20241209,173000,17387447000,73800,73800,73800,73800,0
20241209,172900,17387447000,73800,73800,73800,73800,0
20241209,172800,17387447000,73800,73800,73800,73800,0
20241209,172700,17387447000,73800,73800,73800,73800,0
20241209,172600,17387447000,73800,73800,73800,73800,0
20241209,172500,17387447000,73800,73800,73800,73800,0
20241209,172400,17387447000,73800,73800,73800,73800,0
20241209,172300,17387447000,73800,73800,73800,73800,0
20241209,172200,17387447000,73800,73800,73800,73800,0
20241209,172100,17387447000,73800,73800,73800,73800,0
20241209,172000,17387447000,73800,73800,73800,73800,0
20241209,171900,17387447000,73800,73800,73800,73800,0
20241209,171800,17387447000,73800,73800,73800,73800,0
20241209,171700,17387447000,73800,73800,73800,73800,0
20241209,171600,17387447000,73800,73800,73800,73800,0
20241209,171500,17387447000,73800,73800,73800,73800,0
20241209,171400,17387447000,73800,73800,73800,73800,0
20241209,171300,17387447000,73800,73800,73800,73800,0
20241209,171200,17387447000,73800,73800,73800,73800,0
20241209,171100,17387447000,73800,73800,73800,73800,33565
20241209,171000,17387447000,73800,73800,73800,73800,0
20241209,170900,17387447000,73800,73800,73800,73800,0
20241209,170800,17387447000,73800,73800,73800,73800,0
20241209,170700,17387447000,73800,73800,73800,73800,0
20241209,170600,17387447000,73800,73800,73800,73800,0
20241209,170500,17387447000,73800,73800,73800,73800,0
20241209,170400,17387447000,73800,73800,73800,73800,0
20241209,170300,17387447000,73800,73800,73800,73800,0
20241209,170200,17387447000,73800,73800,73800,73800,0
20241209,170100,17387447000,73800,73800,73800,73800,0
20241209,170000,17387447000,73800,73800,73800,73800,0
20241209,165900,17387447000,73800,73800,73800,73800,0
20241209,165800,17387447000,73800,73800,73800,73800,0
20241209,165700,17387447000,73800,73800,73800,73800,0
20241209,165600,17387447000,73800,73800,73800,73800,0
20241209,165500,17387447000,73800,73800,73800,73800,0
20241209,165400,17387447000,73800,73800,73800,73800,0
20241209,165300,17387447000,73800,73800,73800,73800,0
20241209,165200,17387447000,73800,73800,73800,73800,0
20241209,165100,17387447000,73800,73800,73800,73800,0
20241209,165000,17387447000,73800,73800,73800,73800,0
20241209,164900,17387447000,73800,73800,73800,73800,0
20241209,164800,17387447000,73800,73800,73800,73800,0
20241209,164700,17387447000,73800,73800,73800,73800,0
20241209,164600,17387447000,73800,73800,73800,73800,0
20241209,164500,17387447000,73800,73800,73800,73800,0
20241209,164400,17387447000,73800,73800,73800,73800,0
20241209,164300,17387447000,73800,73800,73800,73800,0
20241209,164200,17387447000,73800,73800,73800,73800,0
20241209,164100,17387447000,73800,73800,73800,73800,33565
20241209,164000,17387447000,73800,73800,73800,73800,0
20241209,163900,17387447000,73800,73800,73800,73800,0
20241209,163800,17387447000,73800,73800,73800,73800,0
20241209,163700,17387447000,73800,73800,73800,73800,0
20241209,163600,17387447000,73800,73800,73800,73800,0
20241209,163500,17387447000,73800,73800,73800,73800,0
20241209,163400,17387447000,73800,73800,73800,73800,0
20241209,163300,17387447000,73800,73800,73800,73800,0
20241209,163200,17387447000,73800,73800,73800,73800,0
20241209,163100,17387447000,73800,73800,73800,73800,0
20241209,163000,17387447000,73800,73800,73800,73800,0
20241209,162900,17387447000,73800,73800,73800,73800,0
20241209,162800,17387447000,73800,73800,73800,73800,0
20241209,162700,17387447000,73800,73800,73800,73800,0
20241209,162600,17387447000,73800,73800,73800,73800,0
20241209,162500,17387447000,73800,73800,73800,73800,0
20241209,162400,17387447000,73800,73800,73800,73800,0
20241209,162300,17387447000,73800,73800,73800,73800,0
20241209,162200,17387447000,73800,73800,73800,73800,0
20241209,162100,17387447000,73800,73800,73800,73800,0
20241209,162000,17387447000,73800,73800,73800,73800,0
20241209,161900,17387447000,73800,73800,73800,73800,0
20241209,161800,17387447000,73800,73800,73800,73800,0
20241209,161700,17387447000,73800,73800,73800,73800,0
20241209,161600,17387447000,73800,73800,73800,73800,0
20241209,161500,17387447000,73800,73800,73800,73800,0
20241209,161400,17387447000,73800,73800,73800,73800,0
20241209,161300,17387447000,73800,73800,73800,73800,0
20241209,161200,17387447000,73800,73800,73800,73800,0
20241209,161100,17387447000,73800,73800,73800,73800,33565
20241209,161000,17387447000,73800,73800,73800,73800,0
20241209,160900,17387447000,73800,73800,73800,73800,0
20241209,160800,17387447000,73800,73800,73800,73800,0
20241209,160700,17387447000,73800,73800,73800,73800,0
20241209,160600,17387447000,73800,73800,73800,73800,0
20241209,160500,17387447000,73800,73800,73800,73800,0
20241209,160400,17387447000,73800,73800,73800,73800,0
20241209,160300,17387447000,73800,73800,73800,73800,0
20241209,160200,17387447000,73800,73800,73800,73800,0
20241209,160100,17387447000,73800,73800,73800,73800,0
20241209,160000,17387447000,73800,73800,73800,73800,0
20241209,155900,17387447000,73800,73800,73800,73800,0
20241209,155800,17387447000,73800,73800,73800,73800,0
20241209,155700,17387447000,73800,73800,73800,73800,0
20241209,155600,17387447000,73800,73800,73800,73800,0
20241209,155500,17387447000,73800,73800,73800,73800,0
20241209,155400,17387447000,73800,73800,73800,73800,0
20241209,155300,17387447000,73800,73800,73800,73800,0
20241209,155200,17387447000,73800,73800,73800,73800,0
20241209,155100,17387447000,73800,73800,73800,73800,0
20241209,155000,17387447000,73800,73800,73800,73800,0
20241209,154900,17387447000,73800,73800,73800,73800,0
20241209,154800,17387447000,73800,73800,73800,73800,0
20241209,154700,17387447000,73800,73800,73800,73800,0
20241209,154600,17387447000,73800,73800,73800,73800,0
20241209,154500,17387447000,73800,73800,73800,73800,0
20241209,154400,17387447000,73800,73800,73800,73800,0
20241209,154300,17387447000,73800,73800,73800,73800,0
20241209,154200,17387447000,73800,73800,73800,73800,0
20241209,154100,17387447000,73800,73800,73800,73800,33565
20241209,154000,17387447000,73800,73800,73800,73800,0
20241209,153900,17387447000,73800,73800,73800,73800,0
20241209,153800,17387447000,73800,73800,73800,73800,0
20241209,153700,17387447000,73800,73800,73800,73800,0
20241209,153600,17387447000,73800,73800,73800,73800,0
20241209,153500,17387447000,73800,73800,73800,73800,0
20241209,153400,17387447000,73800,73800,73800,73800,0
20241209,153300,17387447000,73800,73800,73800,73800,0
20241209,153200,17387447000,73800,73800,73800,73800,0
20241209,153100,17387447000,73800,73800,73800,73800,0
20241209,153000,17387447000,73800,73800,73800,73800,33565
20241209,152900,14910350000,74000,74000,74000,74000,0
20241209,152800,14910350000,74000,74000,74000,74000,0
20241209,152700,14910350000,74000,74000,74000,74000,0
20241209,152600,14910350000,74000,74000,74000,74000,0
20241209,152500,14910350000,74000,74000,74000,74000,0
20241209,152400,14910350000,74000,74000,74000,74000,0
20241209,152300,14910350000,74000,74000,74000,74000,0
20241209,152200,14910350000,74000,74000,74000,74000,0
20241209,152100,14910350000,74000,74000,74000,74000,0
20241209,152000,14910350000,74000,74000,74000,74000,0
20241209,151900,14910350000,74000,74000,74000,73900,2091
20241209,151800,14755664400,74000,74000,74000,73900,974
20241209,151700,14683622600,73900,74000,74000,73900,549
20241209,151600,14643028000,73900,74000,74000,73900,548
20241209,151500,14602499000,74000,74000,74000,73900,393
20241209,151400,14573441900,73900,73900,74000,73900,477
20241209,151300,14538179800,73900,73900,74000,73900,592
20241209,151200,14494419800,73900,73900,74000,73900,238
20241209,151100,14476821600,73900,73900,74000,73900,1312
20241209,151000,14379862100,74000,73900,74000,73900,379
20241209,150900,14351837100,74000,74000,74000,73900,314
20241209,150800,14328613200,74000,74000,74000,73900,52
20241209,150700,14324765300,74000,74000,74000,73800,160
20241209,150600,14312944400,74000,74000,74100,73900,3399
20241209,150500,14061541900,74100,74100,74100,74000,314
20241209,150400,14038280000,74100,74100,74100,74000,394
20241209,150300,14009097900,74100,74100,74100,74000,237
20241209,150200,13991540800,74100,74100,74100,74100,184
20241209,150100,13977906400,74100,74000,74100,74000,99
20241209,150000,13970577300,74000,74000,74100,74000,550
20241209,145900,13929871100,74000,74200,74200,74000,919
20241209,145800,13861769400,74200,74100,74200,74100,1563
20241209,145700,13745831800,74100,74100,74100,74000,1319
20241209,145600,13648107000,74100,74100,74100,74000,254
20241209,145500,13629292800,74000,74000,74100,74000,173
20241209,145400,13616476700,74000,74100,74100,74000,156
20241209,145300,13604930800,74100,74100,74100,74000,2235
20241209,145200,13439510100,74100,74100,74100,74000,260
20241209,145100,13420251200,74100,74000,74100,74000,449
20241209,145000,13386994500,74000,74100,74100,74000,94
20241209,144900,13380035200,74000,74100,74200,74000,249
20241209,144800,13361587200,74000,74000,74400,73900,2569
20241209,144700,13171222000,74000,74100,74100,73900,120
20241209,144600,13162343100,74100,74100,74100,73900,2996
20241209,144500,12940613400,74100,74100,74100,74000,462
20241209,144400,12906399100,74100,74100,74100,74000,320
20241209,144300,12882691700,74100,74100,74100,74000,360
20241209,144200,12856015900,74100,74100,74100,74000,311
20241209,144100,12832977400,74000,74100,74100,74000,212
20241209,144000,12817268500,74100,74100,74100,74000,1017
20241209,143900,12741920100,74000,74100,74100,74000,154
20241209,143800,12730516100,74100,74100,74100,74000,305
20241209,143700,12707931600,74100,74100,74100,74000,160
20241209,143600,12696084400,74100,74000,74100,74000,245
20241209,143500,12677950500,74100,74200,74200,74000,600
20241209,143400,12633495000,74100,74100,74200,74100,1071
20241209,143300,12554114400,74000,74100,74200,74000,314
20241209,143200,12530868500,74200,74100,74300,74000,351
20241209,143100,12504838100,74300,74400,74400,74100,1392
20241209,143000,12401526000,74100,73900,74500,73900,4856
20241209,142900,12041317000,74000,74000,74000,73900,347
20241209,142800,12015643700,74000,74000,74000,73900,322
20241209,142700,11991817800,74000,74000,74000,73900,261
20241209,142600,11972508800,74000,74000,74000,73900,471
20241209,142500,11937661300,74000,74000,74000,73900,219
20241209,142400,11921459800,73900,74000,74000,73900,124
20241209,142300,11912284100,74000,74000,74000,73900,263
20241209,142200,11892831500,74000,74100,74200,73900,376
20241209,142100,11865002500,74000,74000,74500,73900,4886
20241209,142000,11503173100,73900,74000,74000,73900,171
20241209,141900,11490520400,74000,74000,74000,73900,210
20241209,141800,11474985100,74000,74000,74000,73900,237
20241209,141700,11457447200,74000,74000,74000,73900,272
20241209,141600,11437325100,74000,74000,74000,73900,142
20241209,141500,11426818500,74000,74000,74000,73900,169
20241209,141400,11414317000,74000,74000,74000,73900,179
20241209,141300,11401075500,74000,74000,74000,73900,211
20241209,141200,11385467400,74000,73900,74000,73900,60
20241209,141100,11381028000,74000,73900,74000,73900,97
20241209,141000,11373854600,73900,74000,74000,73900,59
20241209,140900,11369490500,74000,74000,74300,73900,2423
20241209,140800,11190129900,74000,74000,74000,73900,220
20241209,140700,11173854500,74000,74000,74000,73900,200
20241209,140600,11159056600,74000,73900,74000,73900,143
20241209,140500,11148482500,74000,73900,74000,73900,271
20241209,140400,11128440700,74000,74000,74000,73900,150
20241209,140300,11117347900,74000,74000,74000,73900,97
20241209,140200,11110170000,74000,74000,74000,73900,251
20241209,140100,11091600500,74000,74000,74000,73900,58
20241209,140000,11087308600,73900,74000,74000,73900,253
20241209,135900,11068592400,74000,74000,74000,74000,21
20241209,135800,11067038400,74000,74000,74000,73900,159
20241209,135700,11055276900,73900,73900,74000,73900,1095
20241209,135600,10974346100,73900,73800,73900,73800,365
20241209,135500,10947406000,73800,74000,74000,73800,1064
20241209,135400,10868774400,73900,74000,74000,73900,533
20241209,135300,10829338300,74000,74200,74200,74000,924
20241209,135200,10760897800,74200,74200,74200,73900,788
20241209,135100,10702605900,74000,74000,74300,74000,2873
20241209,135000,10489720000,74000,74000,74000,73900,175
20241209,134900,10476776500,74000,74000,74000,73900,165
20241209,134800,10464569400,74000,73900,74000,73900,180
20241209,134700,10451255800,73900,74000,74000,73900,226
20241209,134600,10434533100,74000,73900,74000,73900,229
20241209,134500,10417591800,74000,73900,74000,73900,30
20241209,134400,10415372000,74000,74000,74000,73900,44
20241209,134300,10412117200,73900,74000,74000,73900,2992
20241209,134200,10190738800,73900,73900,74000,73900,157
20241209,134100,10179125200,74000,74000,74000,73900,202
20241209,134000,10164184400,74000,74000,74000,74000,371
20241209,133900,10136730400,73900,74000,74000,73900,184
20241209,133800,10123120800,74000,74000,74000,73900,140
20241209,133700,10112763500,74000,74000,74000,73900,162
20241209,133600,10100781600,74000,74000,74000,73900,111
20241209,133500,10092568900,73900,73900,74000,73900,70
20241209,133400,10087394700,74000,74000,74000,73900,37
20241209,133300,10084657700,74000,73900,74000,73900,709
20241209,133200,10032261800,73900,73700,73900,73700,2370
20241209,133100,9857355800,73700,74000,74000,73700,2626
20241209,133000,9663477100,74000,74000,74000,73900,189
20241209,132900,9649500300,74000,74000,74000,73900,207
20241209,132800,9634192200,74000,74000,74000,73900,145
20241209,132700,9623466700,74000,73900,74000,73900,84
20241209,132600,9617258000,73900,74000,74000,73900,17
20241209,132500,9616001200,74000,74000,74000,73900,123
20241209,132400,9606910200,73900,74100,74100,73900,2094
20241209,132300,9452019400,74000,74100,74100,74000,150
20241209,132200,9440910300,74100,74100,74100,74000,501
20241209,132100,9403834300,74100,74000,74100,74000,145
20241209,132000,9393094300,74100,74100,74100,74000,87
20241209,131900,9386647700,74100,74100,74100,74100,101
20241209,131800,9379163600,74100,74100,74100,74000,81
20241209,131700,9373167200,74100,74000,74100,74000,543
20241209,131600,9332984100,73900,74000,74600,73900,11458
20241209,131500,8483138600,74000,73900,74000,73900,647
20241209,131400,8435262900,74000,74000,74000,73900,163
20241209,131300,8423207600,74000,74000,74000,73900,40
20241209,131200,8420248500,73900,73900,74000,73900,313
20241209,131100,8397095800,73900,73900,74000,73900,149
20241209,131000,8386076300,73900,74000,74000,73900,113
20241209,130900,8377724600,73900,73900,74000,73900,255
20241209,130800,8358878600,73900,73900,74000,73900,202
20241209,130700,8343939400,73900,74000,74000,73900,43
20241209,130600,8340761000,73900,74000,74000,73900,208
20241209,130500,8325379500,73900,73900,74000,73900,184
20241209,130400,8311781400,74000,74000,74000,73900,242
20241209,130300,8293883900,74000,74000,74000,73900,367
20241209,130200,8266730100,73900,74000,74000,73900,255
20241209,130100,8247868700,73900,74000,74000,73900,33
20241209,130000,8245427800,74000,74000,74000,73900,155
20241209,125900,8233962400,74000,74000,74000,73900,36
20241209,125800,8231299600,73900,74000,74000,73900,244
20241209,125700,8213249500,74000,74000,74000,73900,192
20241209,125600,8199059600,74000,73900,74000,73900,258
20241209,125500,8179973300,74000,74000,74000,74000,104
20241209,125400,8172277300,74000,74000,74000,74000,97
20241209,125300,8165099300,73900,73800,74000,73800,2092
20241209,125200,8010458700,73900,73900,73900,73900,1204
20241209,125100,7921483100,73800,73900,73900,73800,64
20241209,125000,7916758000,73900,73900,73900,73900,104
20241209,124900,7909072400,73900,73900,73900,73800,110
20241209,124800,7900951200,73900,73900,73900,73800,7
20241209,124700,7900434000,73800,73900,73900,73800,209
20241209,124600,7885008400,73900,73900,73900,73800,151
20241209,124500,7873852600,73900,73900,73900,73800,364
20241209,124400,7846962600,73900,73800,73900,73800,30
20241209,124300,7844748100,73900,73900,73900,73800,187
20241209,124200,7830944600,73800,73800,73900,73800,41
20241209,124100,7827917900,73800,73900,73900,73800,262
20241209,124000,7808566500,73900,73900,73900,73800,38
20241209,123900,7805760600,73900,73900,73900,73800,178
20241209,123800,7792614300,73800,73900,73900,73800,19
20241209,123700,7791211100,73900,73800,73900,73800,125
20241209,123600,7781984300,73900,73900,73900,73800,130
20241209,123500,7772389000,73800,73900,73900,73800,123
20241209,123400,7763310700,73900,74000,74000,73800,1789
20241209,123300,7631132900,73900,74000,74000,73900,82
20241209,123200,7625071800,73900,74000,74000,73900,197
20241209,123100,7610499100,74000,73900,74000,73900,91
20241209,123000,7603771500,74000,74000,74000,73900,66
20241209,122900,7598889700,73900,74000,74000,73900,96
20241209,122800,7591787200,74000,74000,74000,73900,182
20241209,122700,7578326000,73900,74000,74000,73900,61
20241209,122600,7573816200,73900,74000,74000,73900,80
20241209,122500,7567902800,73900,74000,74000,73900,193
20241209,122400,7553631100,73900,74000,74000,73900,71
20241209,122300,7548381600,74000,74000,74000,73900,585
20241209,122200,7505092800,74000,74000,74000,73900,70
20241209,122100,7499917300,74000,74000,74000,73900,107
20241209,122000,7492000900,73900,74000,74000,73900,214
20241209,121900,7476176300,74000,74000,74000,74000,16
20241209,121800,7474992300,74000,73900,74000,73900,160
20241209,121700,7463158100,74000,74000,74000,73900,129
20241209,121600,7453613300,74000,74000,74000,73900,175
20241209,121500,7440668000,74000,74000,74000,74000,38
20241209,121400,7437856000,74000,73900,74000,73900,179
20241209,121300,7424618600,73900,74000,74000,73900,486
20241209,121200,7388694100,74000,74000,74000,73900,1285
20241209,121100,7293608600,74000,74000,74000,73900,30
20241209,121000,7291389600,73900,74000,74000,73900,215
20241209,120900,7275490300,74000,74000,74000,73900,37
20241209,120800,7272753200,73900,74000,74000,73900,159
20241209,120700,7260994100,73900,74000,74000,73900,60
20241209,120600,7256557800,73900,73900,74000,73900,851
20241209,120500,7193611300,73900,74000,74000,73900,77
20241209,120400,7187918400,74000,73900,74000,73900,60
20241209,120300,7183481600,73900,73900,74000,73900,81
20241209,120200,7177494900,73900,73900,74000,73900,92
20241209,120100,7170695100,74000,74000,74000,73900,110
20241209,120000,7162563700,73900,74000,74000,73900,19
20241209,115900,7161158000,73900,73900,74000,73900,105
20241209,115800,7153396900,74000,73900,74000,73900,64
20241209,115700,7148666000,74000,73900,74000,73900,909
20241209,115600,7081489100,73900,74000,74000,73900,41
20241209,115500,7078457500,73900,73900,74000,73900,149
20241209,115400,7067444400,73900,73900,74000,73900,66
20241209,115300,7062566200,73900,73800,74000,73800,1542
20241209,115200,6948616400,73900,73900,73900,73800,42
20241209,115100,6945513300,73800,73900,73900,73800,107
20241209,115000,6937614600,73900,73900,73900,73800,27
20241209,114900,6935619700,73800,73800,73900,73800,157
20241209,114800,6924032200,73900,73900,73900,73800,60
20241209,114700,6919601200,73900,73900,73900,73800,73
20241209,114600,6914211000,73800,74000,74000,73800,392
20241209,114500,6885232400,74000,73900,74000,73800,1104
20241209,114400,6803648500,73900,73900,74000,73900,63
20241209,114300,6798990800,73900,73900,74000,73900,69
20241209,114200,6793890400,74000,73900,74000,73800,371
20241209,114100,6766469800,73900,74100,74100,73900,2277
20241209,114000,6598001300,74100,74100,74100,74000,25
20241209,113900,6596149100,74100,74100,74100,74000,19
20241209,113800,6594742400,74000,74100,74100,74000,256
20241209,113700,6575795400,74000,74000,74100,74000,34
20241209,113600,6573279100,74100,74100,74100,74000,696
20241209,113500,6521726500,74100,74100,74100,74000,50
20241209,113400,6518023600,74000,74100,74100,74000,67
20241209,113300,6513064100,74000,74100,74100,74000,53
20241209,113200,6509141200,74000,74100,74100,74000,78
20241209,113100,6503367100,74100,74100,74100,74000,31
20241209,113000,6501071200,74100,74100,74100,74000,56
20241209,112900,6496926100,74000,74200,74200,74000,15
20241209,112800,6495814800,74200,74000,74200,73900,1989
20241209,112700,6348439600,74000,74000,74000,73900,13
20241209,112600,6347477800,73900,74000,74000,73900,202
20241209,112500,6332538100,74000,73900,74000,73800,1761
20241209,112400,6202376200,73800,74000,74100,73800,3436
20241209,112300,5948394300,74000,74100,74100,74000,58
20241209,112200,5944101600,74000,74000,74100,74000,116
20241209,112100,5935513800,74000,74000,74100,74000,71
20241209,112000,5930257700,74000,74100,74100,74000,98
20241209,111900,5923003400,74000,74000,74100,74000,49
20241209,111800,5919377100,74000,74100,74100,74000,71
20241209,111700,5914121600,74100,74000,74100,74000,190
20241209,111600,5900060200,74000,74000,74100,74000,73
20241209,111500,5894657800,74000,74100,74100,73900,171
20241209,111400,5881994000,74100,74000,74100,73900,586
20241209,111300,5838675600,74000,74000,74100,74000,84
20241209,111200,5832459200,74000,74000,74100,74000,105
20241209,111100,5824686900,74000,74000,74100,74000,162
20241209,111000,5812698400,74000,74000,74100,74000,70
20241209,110900,5807517100,74000,74100,74100,74000,32
20241209,110800,5805148100,74000,74200,74200,74000,532
20241209,110700,5765736200,74100,74100,74200,74100,141
20241209,110600,5755277100,74100,74200,74200,74100,62
20241209,110500,5750681700,74200,74200,74200,74100,21
20241209,110400,5749123600,74200,74200,74200,74100,20
20241209,110300,5747640800,74200,74200,74200,74100,41
20241209,110200,5744601400,74200,74200,74200,74200,28
20241209,110100,5742523800,74200,74200,74200,74100,132
20241209,110000,5732739500,74200,74200,74300,74100,920
20241209,105900,5664416100,74100,74100,74200,74100,190
20241209,105800,5650335400,74100,74100,74100,74000,37
20241209,105700,5647595400,74100,74000,74100,74000,159
20241209,105600,5635815900,74100,74000,74100,73900,395
20241209,105500,5606591200,74000,73900,74000,73900,119
20241209,105400,5597794600,73900,74000,74000,73900,380
20241209,105300,5569705800,74000,74000,74100,74000,128
20241209,105200,5560232200,74000,74100,74100,74000,169
20241209,105100,5547722500,74000,74000,74100,74000,94
20241209,105000,5540765600,74000,74100,74100,74000,107
20241209,104900,5532847100,74000,74000,74100,74000,47
20241209,104800,5529368000,73900,74000,74100,73900,640
20241209,104700,5482005400,74000,74100,74200,74000,1274
20241209,104600,5387655800,74100,74200,74200,74100,621
20241209,104500,5341637900,74100,74300,74400,74100,1044
20241209,104400,5264119500,74400,74400,74400,74300,86
20241209,104300,5257728100,74300,74300,74400,74300,290
20241209,104200,5236170600,74300,74300,74400,74300,129
20241209,104100,5226584800,74400,74400,74400,74200,2210
20241209,104000,5062287800,74400,74400,74500,74400,60
20241209,103900,5057823600,74400,74400,74500,74400,161
20241209,103800,5045843100,74400,74500,74500,74400,37
20241209,103700,5043088200,74400,74500,74500,74400,146
20241209,103600,5032225100,74400,74500,74500,74400,446
20241209,103500,4999040500,74400,74500,74500,74400,40
20241209,103400,4996063700,74400,74400,74500,74400,101
20241209,103300,4988548200,74500,74500,74500,74400,50
20241209,103200,4984824200,74400,74500,74500,74400,17
20241209,103100,4983558400,74500,74500,74500,74400,146
20241209,103000,4972682600,74500,74500,74500,74500,15
20241209,102900,4971565100,74500,74500,74500,74500,15
20241209,102800,4970447600,74500,74500,74500,74400,108
20241209,102700,4962402800,74500,74500,74500,74400,20
20241209,102600,4960912900,74500,74500,74500,74400,270
20241209,102500,4940822600,74500,74500,74500,74500,0
20241209,102400,4940822600,74500,74500,74500,74400,57
20241209,102300,4936577300,74500,74400,74500,74400,85
20241209,102200,4930251600,74500,74100,74500,74100,4015
20241209,102100,4631895600,74100,74200,74200,74100,77
20241209,102000,4626186200,74100,74200,74200,74100,38
20241209,101900,4623369200,74100,74200,74200,74100,46
20241209,101800,4619958100,74100,74100,74200,74100,205
20241209,101700,4604767000,74200,74200,74200,74100,39
20241209,101600,4601876400,74200,74100,74200,74100,348
20241209,101500,4576087400,74100,74200,74300,74100,389
20241209,101400,4547224100,74300,74300,74300,74200,41
20241209,101300,4544180300,74300,74300,74300,74200,93
20241209,101200,4537278300,74300,74400,74400,74200,1308
20241209,101100,4440027500,74400,74500,74500,74400,61
20241209,101000,4435487400,74500,74500,74500,74400,122
20241209,100900,4426406700,74500,74400,74500,74400,71
20241209,100800,4421120400,74400,74500,74500,74400,65
20241209,100700,4416282200,74500,74500,74500,74400,14
20241209,100600,4415239700,74500,74400,74500,74400,33
20241209,100500,4412782300,74500,74500,74500,74400,37
20241209,100400,4410027000,74500,74500,74500,74400,143
20241209,100300,4399377100,74500,74500,74500,74400,36
20241209,100200,4396697300,74500,74500,74500,74400,18
20241209,100100,4395357500,74500,74400,74500,74400,31
20241209,100000,4393050400,74500,74200,74500,74200,1805
20241209,095900,4259039400,74200,74200,74200,74100,184
20241209,095800,4245392000,74200,74200,74200,74100,48
20241209,095700,4241832300,74200,74200,74200,74100,189
20241209,095600,4227822700,74100,74200,74200,74100,41
20241209,095500,4224782600,74100,74100,74400,74100,1254
20241209,095400,4131710700,74100,74200,74200,74100,62
20241209,095300,4127114100,74000,74400,74400,73900,8844
20241209,095200,3470091600,74500,74400,74500,74400,60
20241209,095100,3465624800,74400,74500,74500,74400,386
20241209,095000,3436901500,74400,74500,74500,74400,72
20241209,094900,3431540800,74500,74500,74500,74400,151
20241209,094800,3420294600,74500,74400,74500,74400,207
20241209,094700,3404875800,74500,74500,74500,74500,29
20241209,094600,3402715300,74400,74500,74500,74400,31
20241209,094500,3400408000,74500,74500,74500,74400,71
20241209,094400,3395123000,74500,74500,74500,74500,88
20241209,094300,3388567000,74500,74400,74500,74400,20
20241209,094200,3387078200,74500,74500,74500,74500,70
20241209,094100,3381863200,74500,74500,74500,74400,15
20241209,094000,3380745800,74500,74400,74500,74400,1878
20241209,093900,3240996800,74300,74400,74400,74300,150
20241209,093800,3229839500,74300,74400,74400,74300,16
20241209,093700,3228649300,74300,74400,74400,74300,562
20241209,093600,3186854800,74300,74400,74400,74300,59
20241209,093500,3182467500,74400,74400,74400,74400,257
20241209,093400,3163346700,74400,74400,74400,74300,33
20241209,093300,3160892200,74400,74200,74400,74100,904
20241209,093200,3093791200,74200,74000,74200,74000,188
20241209,093100,3079876600,74200,74100,74400,74000,1892
20241209,093000,2939499700,74100,74100,74100,74000,283
20241209,092900,2918533200,74100,73900,74300,73900,1833
20241209,092800,2782842300,73800,73900,73900,73800,159
20241209,092700,2771103600,73800,74100,74100,73800,2005
20241209,092600,2622778700,74000,74100,74100,74000,201
20241209,092500,2607901100,74100,74100,74100,74000,436
20241209,092400,2575603500,74200,74100,74200,74000,351
20241209,092300,2549596800,74200,74100,74300,74000,2292
20241209,092200,2379749000,74100,74400,74400,74100,4004
20241209,092100,2082449800,74300,74300,74400,74300,207
20241209,092000,2067061300,74300,74300,74400,74300,61
20241209,091900,2062527400,74400,74300,74400,74300,35
20241209,091800,2059925800,74400,74300,74400,74300,69
20241209,091700,2054793600,74300,74400,74400,74300,34
20241209,091600,2052265600,74400,74600,74700,74200,1486
20241209,091500,1941664300,74700,74700,75000,74700,1884
20241209,091400,1800699400,74700,74600,74700,74600,332
20241209,091300,1775902600,74700,74600,74700,74500,171
20241209,091200,1763150600,74600,74600,74800,74600,749
20241209,091100,1707188000,74500,74500,74900,74500,2028
20241209,091000,1556026000,74500,74600,74600,74500,87
20241209,090900,1549537600,74600,74700,74700,74500,461
20241209,090800,1515133500,74800,74500,74800,74500,1174
20241209,090700,1427428200,74500,74700,74700,74500,447
20241209,090600,1394051400,74800,74700,75000,74600,2486
20241209,090500,1208044200,74600,74900,75000,74600,1550
20241209,090400,1091990700,74900,74900,75000,74800,819
20241209,090300,1030650200,74900,74600,75000,74500,2650
20241209,090200,832645000,74600,74200,75000,74200,2357
20241209,090100,657063200,74300,74200,74500,74100,2778
20241209,090000,450639900,74300,75200,75200,74100,6014
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 184100 17387447000 73800 73800 73800 73800 33565
3 20241209 184000 17387447000 73800 73800 73800 73800 0
4 20241209 183900 17387447000 73800 73800 73800 73800 0
5 20241209 183800 17387447000 73800 73800 73800 73800 0
6 20241209 183700 17387447000 73800 73800 73800 73800 0
7 20241209 183600 17387447000 73800 73800 73800 73800 0
8 20241209 183500 17387447000 73800 73800 73800 73800 0
9 20241209 183400 17387447000 73800 73800 73800 73800 0
10 20241209 183300 17387447000 73800 73800 73800 73800 0
11 20241209 183200 17387447000 73800 73800 73800 73800 0
12 20241209 183100 17387447000 73800 73800 73800 73800 0
13 20241209 183000 17387447000 73800 73800 73800 73800 0
14 20241209 182900 17387447000 73800 73800 73800 73800 0
15 20241209 182800 17387447000 73800 73800 73800 73800 0
16 20241209 182700 17387447000 73800 73800 73800 73800 0
17 20241209 182600 17387447000 73800 73800 73800 73800 0
18 20241209 182500 17387447000 73800 73800 73800 73800 0
19 20241209 182400 17387447000 73800 73800 73800 73800 0
20 20241209 182300 17387447000 73800 73800 73800 73800 0
21 20241209 182200 17387447000 73800 73800 73800 73800 0
22 20241209 182100 17387447000 73800 73800 73800 73800 0
23 20241209 182000 17387447000 73800 73800 73800 73800 0
24 20241209 181900 17387447000 73800 73800 73800 73800 0
25 20241209 181800 17387447000 73800 73800 73800 73800 0
26 20241209 181700 17387447000 73800 73800 73800 73800 0
27 20241209 181600 17387447000 73800 73800 73800 73800 0
28 20241209 181500 17387447000 73800 73800 73800 73800 0
29 20241209 181400 17387447000 73800 73800 73800 73800 0
30 20241209 181300 17387447000 73800 73800 73800 73800 0
31 20241209 181200 17387447000 73800 73800 73800 73800 0
32 20241209 181100 17387447000 73800 73800 73800 73800 33565
33 20241209 181000 17387447000 73800 73800 73800 73800 0
34 20241209 180900 17387447000 73800 73800 73800 73800 0
35 20241209 180800 17387447000 73800 73800 73800 73800 0
36 20241209 180700 17387447000 73800 73800 73800 73800 0
37 20241209 180600 17387447000 73800 73800 73800 73800 0
38 20241209 180500 17387447000 73800 73800 73800 73800 0
39 20241209 180400 17387447000 73800 73800 73800 73800 0
40 20241209 180300 17387447000 73800 73800 73800 73800 0
41 20241209 180200 17387447000 73800 73800 73800 73800 0
42 20241209 180100 17387447000 73800 73800 73800 73800 0
43 20241209 180000 17387447000 73800 73800 73800 73800 0
44 20241209 175900 17387447000 73800 73800 73800 73800 0
45 20241209 175800 17387447000 73800 73800 73800 73800 0
46 20241209 175700 17387447000 73800 73800 73800 73800 0
47 20241209 175600 17387447000 73800 73800 73800 73800 0
48 20241209 175500 17387447000 73800 73800 73800 73800 0
49 20241209 175400 17387447000 73800 73800 73800 73800 0
50 20241209 175300 17387447000 73800 73800 73800 73800 0
51 20241209 175200 17387447000 73800 73800 73800 73800 0
52 20241209 175100 17387447000 73800 73800 73800 73800 0
53 20241209 175000 17387447000 73800 73800 73800 73800 0
54 20241209 174900 17387447000 73800 73800 73800 73800 0
55 20241209 174800 17387447000 73800 73800 73800 73800 0
56 20241209 174700 17387447000 73800 73800 73800 73800 0
57 20241209 174600 17387447000 73800 73800 73800 73800 0
58 20241209 174500 17387447000 73800 73800 73800 73800 0
59 20241209 174400 17387447000 73800 73800 73800 73800 0
60 20241209 174300 17387447000 73800 73800 73800 73800 0
61 20241209 174200 17387447000 73800 73800 73800 73800 0
62 20241209 174100 17387447000 73800 73800 73800 73800 33565
63 20241209 174000 17387447000 73800 73800 73800 73800 0
64 20241209 173900 17387447000 73800 73800 73800 73800 0
65 20241209 173800 17387447000 73800 73800 73800 73800 0
66 20241209 173700 17387447000 73800 73800 73800 73800 0
67 20241209 173600 17387447000 73800 73800 73800 73800 0
68 20241209 173500 17387447000 73800 73800 73800 73800 0
69 20241209 173400 17387447000 73800 73800 73800 73800 0
70 20241209 173300 17387447000 73800 73800 73800 73800 0
71 20241209 173200 17387447000 73800 73800 73800 73800 0
72 20241209 173100 17387447000 73800 73800 73800 73800 0
73 20241209 173000 17387447000 73800 73800 73800 73800 0
74 20241209 172900 17387447000 73800 73800 73800 73800 0
75 20241209 172800 17387447000 73800 73800 73800 73800 0
76 20241209 172700 17387447000 73800 73800 73800 73800 0
77 20241209 172600 17387447000 73800 73800 73800 73800 0
78 20241209 172500 17387447000 73800 73800 73800 73800 0
79 20241209 172400 17387447000 73800 73800 73800 73800 0
80 20241209 172300 17387447000 73800 73800 73800 73800 0
81 20241209 172200 17387447000 73800 73800 73800 73800 0
82 20241209 172100 17387447000 73800 73800 73800 73800 0
83 20241209 172000 17387447000 73800 73800 73800 73800 0
84 20241209 171900 17387447000 73800 73800 73800 73800 0
85 20241209 171800 17387447000 73800 73800 73800 73800 0
86 20241209 171700 17387447000 73800 73800 73800 73800 0
87 20241209 171600 17387447000 73800 73800 73800 73800 0
88 20241209 171500 17387447000 73800 73800 73800 73800 0
89 20241209 171400 17387447000 73800 73800 73800 73800 0
90 20241209 171300 17387447000 73800 73800 73800 73800 0
91 20241209 171200 17387447000 73800 73800 73800 73800 0
92 20241209 171100 17387447000 73800 73800 73800 73800 33565
93 20241209 171000 17387447000 73800 73800 73800 73800 0
94 20241209 170900 17387447000 73800 73800 73800 73800 0
95 20241209 170800 17387447000 73800 73800 73800 73800 0
96 20241209 170700 17387447000 73800 73800 73800 73800 0
97 20241209 170600 17387447000 73800 73800 73800 73800 0
98 20241209 170500 17387447000 73800 73800 73800 73800 0
99 20241209 170400 17387447000 73800 73800 73800 73800 0
100 20241209 170300 17387447000 73800 73800 73800 73800 0
101 20241209 170200 17387447000 73800 73800 73800 73800 0
102 20241209 170100 17387447000 73800 73800 73800 73800 0
103 20241209 170000 17387447000 73800 73800 73800 73800 0
104 20241209 165900 17387447000 73800 73800 73800 73800 0
105 20241209 165800 17387447000 73800 73800 73800 73800 0
106 20241209 165700 17387447000 73800 73800 73800 73800 0
107 20241209 165600 17387447000 73800 73800 73800 73800 0
108 20241209 165500 17387447000 73800 73800 73800 73800 0
109 20241209 165400 17387447000 73800 73800 73800 73800 0
110 20241209 165300 17387447000 73800 73800 73800 73800 0
111 20241209 165200 17387447000 73800 73800 73800 73800 0
112 20241209 165100 17387447000 73800 73800 73800 73800 0
113 20241209 165000 17387447000 73800 73800 73800 73800 0
114 20241209 164900 17387447000 73800 73800 73800 73800 0
115 20241209 164800 17387447000 73800 73800 73800 73800 0
116 20241209 164700 17387447000 73800 73800 73800 73800 0
117 20241209 164600 17387447000 73800 73800 73800 73800 0
118 20241209 164500 17387447000 73800 73800 73800 73800 0
119 20241209 164400 17387447000 73800 73800 73800 73800 0
120 20241209 164300 17387447000 73800 73800 73800 73800 0
121 20241209 164200 17387447000 73800 73800 73800 73800 0
122 20241209 164100 17387447000 73800 73800 73800 73800 33565
123 20241209 164000 17387447000 73800 73800 73800 73800 0
124 20241209 163900 17387447000 73800 73800 73800 73800 0
125 20241209 163800 17387447000 73800 73800 73800 73800 0
126 20241209 163700 17387447000 73800 73800 73800 73800 0
127 20241209 163600 17387447000 73800 73800 73800 73800 0
128 20241209 163500 17387447000 73800 73800 73800 73800 0
129 20241209 163400 17387447000 73800 73800 73800 73800 0
130 20241209 163300 17387447000 73800 73800 73800 73800 0
131 20241209 163200 17387447000 73800 73800 73800 73800 0
132 20241209 163100 17387447000 73800 73800 73800 73800 0
133 20241209 163000 17387447000 73800 73800 73800 73800 0
134 20241209 162900 17387447000 73800 73800 73800 73800 0
135 20241209 162800 17387447000 73800 73800 73800 73800 0
136 20241209 162700 17387447000 73800 73800 73800 73800 0
137 20241209 162600 17387447000 73800 73800 73800 73800 0
138 20241209 162500 17387447000 73800 73800 73800 73800 0
139 20241209 162400 17387447000 73800 73800 73800 73800 0
140 20241209 162300 17387447000 73800 73800 73800 73800 0
141 20241209 162200 17387447000 73800 73800 73800 73800 0
142 20241209 162100 17387447000 73800 73800 73800 73800 0
143 20241209 162000 17387447000 73800 73800 73800 73800 0
144 20241209 161900 17387447000 73800 73800 73800 73800 0
145 20241209 161800 17387447000 73800 73800 73800 73800 0
146 20241209 161700 17387447000 73800 73800 73800 73800 0
147 20241209 161600 17387447000 73800 73800 73800 73800 0
148 20241209 161500 17387447000 73800 73800 73800 73800 0
149 20241209 161400 17387447000 73800 73800 73800 73800 0
150 20241209 161300 17387447000 73800 73800 73800 73800 0
151 20241209 161200 17387447000 73800 73800 73800 73800 0
152 20241209 161100 17387447000 73800 73800 73800 73800 33565
153 20241209 161000 17387447000 73800 73800 73800 73800 0
154 20241209 160900 17387447000 73800 73800 73800 73800 0
155 20241209 160800 17387447000 73800 73800 73800 73800 0
156 20241209 160700 17387447000 73800 73800 73800 73800 0
157 20241209 160600 17387447000 73800 73800 73800 73800 0
158 20241209 160500 17387447000 73800 73800 73800 73800 0
159 20241209 160400 17387447000 73800 73800 73800 73800 0
160 20241209 160300 17387447000 73800 73800 73800 73800 0
161 20241209 160200 17387447000 73800 73800 73800 73800 0
162 20241209 160100 17387447000 73800 73800 73800 73800 0
163 20241209 160000 17387447000 73800 73800 73800 73800 0
164 20241209 155900 17387447000 73800 73800 73800 73800 0
165 20241209 155800 17387447000 73800 73800 73800 73800 0
166 20241209 155700 17387447000 73800 73800 73800 73800 0
167 20241209 155600 17387447000 73800 73800 73800 73800 0
168 20241209 155500 17387447000 73800 73800 73800 73800 0
169 20241209 155400 17387447000 73800 73800 73800 73800 0
170 20241209 155300 17387447000 73800 73800 73800 73800 0
171 20241209 155200 17387447000 73800 73800 73800 73800 0
172 20241209 155100 17387447000 73800 73800 73800 73800 0
173 20241209 155000 17387447000 73800 73800 73800 73800 0
174 20241209 154900 17387447000 73800 73800 73800 73800 0
175 20241209 154800 17387447000 73800 73800 73800 73800 0
176 20241209 154700 17387447000 73800 73800 73800 73800 0
177 20241209 154600 17387447000 73800 73800 73800 73800 0
178 20241209 154500 17387447000 73800 73800 73800 73800 0
179 20241209 154400 17387447000 73800 73800 73800 73800 0
180 20241209 154300 17387447000 73800 73800 73800 73800 0
181 20241209 154200 17387447000 73800 73800 73800 73800 0
182 20241209 154100 17387447000 73800 73800 73800 73800 33565
183 20241209 154000 17387447000 73800 73800 73800 73800 0
184 20241209 153900 17387447000 73800 73800 73800 73800 0
185 20241209 153800 17387447000 73800 73800 73800 73800 0
186 20241209 153700 17387447000 73800 73800 73800 73800 0
187 20241209 153600 17387447000 73800 73800 73800 73800 0
188 20241209 153500 17387447000 73800 73800 73800 73800 0
189 20241209 153400 17387447000 73800 73800 73800 73800 0
190 20241209 153300 17387447000 73800 73800 73800 73800 0
191 20241209 153200 17387447000 73800 73800 73800 73800 0
192 20241209 153100 17387447000 73800 73800 73800 73800 0
193 20241209 153000 17387447000 73800 73800 73800 73800 33565
194 20241209 152900 14910350000 74000 74000 74000 74000 0
195 20241209 152800 14910350000 74000 74000 74000 74000 0
196 20241209 152700 14910350000 74000 74000 74000 74000 0
197 20241209 152600 14910350000 74000 74000 74000 74000 0
198 20241209 152500 14910350000 74000 74000 74000 74000 0
199 20241209 152400 14910350000 74000 74000 74000 74000 0
200 20241209 152300 14910350000 74000 74000 74000 74000 0
201 20241209 152200 14910350000 74000 74000 74000 74000 0
202 20241209 152100 14910350000 74000 74000 74000 74000 0
203 20241209 152000 14910350000 74000 74000 74000 74000 0
204 20241209 151900 14910350000 74000 74000 74000 73900 2091
205 20241209 151800 14755664400 74000 74000 74000 73900 974
206 20241209 151700 14683622600 73900 74000 74000 73900 549
207 20241209 151600 14643028000 73900 74000 74000 73900 548
208 20241209 151500 14602499000 74000 74000 74000 73900 393
209 20241209 151400 14573441900 73900 73900 74000 73900 477
210 20241209 151300 14538179800 73900 73900 74000 73900 592
211 20241209 151200 14494419800 73900 73900 74000 73900 238
212 20241209 151100 14476821600 73900 73900 74000 73900 1312
213 20241209 151000 14379862100 74000 73900 74000 73900 379
214 20241209 150900 14351837100 74000 74000 74000 73900 314
215 20241209 150800 14328613200 74000 74000 74000 73900 52
216 20241209 150700 14324765300 74000 74000 74000 73800 160
217 20241209 150600 14312944400 74000 74000 74100 73900 3399
218 20241209 150500 14061541900 74100 74100 74100 74000 314
219 20241209 150400 14038280000 74100 74100 74100 74000 394
220 20241209 150300 14009097900 74100 74100 74100 74000 237
221 20241209 150200 13991540800 74100 74100 74100 74100 184
222 20241209 150100 13977906400 74100 74000 74100 74000 99
223 20241209 150000 13970577300 74000 74000 74100 74000 550
224 20241209 145900 13929871100 74000 74200 74200 74000 919
225 20241209 145800 13861769400 74200 74100 74200 74100 1563
226 20241209 145700 13745831800 74100 74100 74100 74000 1319
227 20241209 145600 13648107000 74100 74100 74100 74000 254
228 20241209 145500 13629292800 74000 74000 74100 74000 173
229 20241209 145400 13616476700 74000 74100 74100 74000 156
230 20241209 145300 13604930800 74100 74100 74100 74000 2235
231 20241209 145200 13439510100 74100 74100 74100 74000 260
232 20241209 145100 13420251200 74100 74000 74100 74000 449
233 20241209 145000 13386994500 74000 74100 74100 74000 94
234 20241209 144900 13380035200 74000 74100 74200 74000 249
235 20241209 144800 13361587200 74000 74000 74400 73900 2569
236 20241209 144700 13171222000 74000 74100 74100 73900 120
237 20241209 144600 13162343100 74100 74100 74100 73900 2996
238 20241209 144500 12940613400 74100 74100 74100 74000 462
239 20241209 144400 12906399100 74100 74100 74100 74000 320
240 20241209 144300 12882691700 74100 74100 74100 74000 360
241 20241209 144200 12856015900 74100 74100 74100 74000 311
242 20241209 144100 12832977400 74000 74100 74100 74000 212
243 20241209 144000 12817268500 74100 74100 74100 74000 1017
244 20241209 143900 12741920100 74000 74100 74100 74000 154
245 20241209 143800 12730516100 74100 74100 74100 74000 305
246 20241209 143700 12707931600 74100 74100 74100 74000 160
247 20241209 143600 12696084400 74100 74000 74100 74000 245
248 20241209 143500 12677950500 74100 74200 74200 74000 600
249 20241209 143400 12633495000 74100 74100 74200 74100 1071
250 20241209 143300 12554114400 74000 74100 74200 74000 314
251 20241209 143200 12530868500 74200 74100 74300 74000 351
252 20241209 143100 12504838100 74300 74400 74400 74100 1392
253 20241209 143000 12401526000 74100 73900 74500 73900 4856
254 20241209 142900 12041317000 74000 74000 74000 73900 347
255 20241209 142800 12015643700 74000 74000 74000 73900 322
256 20241209 142700 11991817800 74000 74000 74000 73900 261
257 20241209 142600 11972508800 74000 74000 74000 73900 471
258 20241209 142500 11937661300 74000 74000 74000 73900 219
259 20241209 142400 11921459800 73900 74000 74000 73900 124
260 20241209 142300 11912284100 74000 74000 74000 73900 263
261 20241209 142200 11892831500 74000 74100 74200 73900 376
262 20241209 142100 11865002500 74000 74000 74500 73900 4886
263 20241209 142000 11503173100 73900 74000 74000 73900 171
264 20241209 141900 11490520400 74000 74000 74000 73900 210
265 20241209 141800 11474985100 74000 74000 74000 73900 237
266 20241209 141700 11457447200 74000 74000 74000 73900 272
267 20241209 141600 11437325100 74000 74000 74000 73900 142
268 20241209 141500 11426818500 74000 74000 74000 73900 169
269 20241209 141400 11414317000 74000 74000 74000 73900 179
270 20241209 141300 11401075500 74000 74000 74000 73900 211
271 20241209 141200 11385467400 74000 73900 74000 73900 60
272 20241209 141100 11381028000 74000 73900 74000 73900 97
273 20241209 141000 11373854600 73900 74000 74000 73900 59
274 20241209 140900 11369490500 74000 74000 74300 73900 2423
275 20241209 140800 11190129900 74000 74000 74000 73900 220
276 20241209 140700 11173854500 74000 74000 74000 73900 200
277 20241209 140600 11159056600 74000 73900 74000 73900 143
278 20241209 140500 11148482500 74000 73900 74000 73900 271
279 20241209 140400 11128440700 74000 74000 74000 73900 150
280 20241209 140300 11117347900 74000 74000 74000 73900 97
281 20241209 140200 11110170000 74000 74000 74000 73900 251
282 20241209 140100 11091600500 74000 74000 74000 73900 58
283 20241209 140000 11087308600 73900 74000 74000 73900 253
284 20241209 135900 11068592400 74000 74000 74000 74000 21
285 20241209 135800 11067038400 74000 74000 74000 73900 159
286 20241209 135700 11055276900 73900 73900 74000 73900 1095
287 20241209 135600 10974346100 73900 73800 73900 73800 365
288 20241209 135500 10947406000 73800 74000 74000 73800 1064
289 20241209 135400 10868774400 73900 74000 74000 73900 533
290 20241209 135300 10829338300 74000 74200 74200 74000 924
291 20241209 135200 10760897800 74200 74200 74200 73900 788
292 20241209 135100 10702605900 74000 74000 74300 74000 2873
293 20241209 135000 10489720000 74000 74000 74000 73900 175
294 20241209 134900 10476776500 74000 74000 74000 73900 165
295 20241209 134800 10464569400 74000 73900 74000 73900 180
296 20241209 134700 10451255800 73900 74000 74000 73900 226
297 20241209 134600 10434533100 74000 73900 74000 73900 229
298 20241209 134500 10417591800 74000 73900 74000 73900 30
299 20241209 134400 10415372000 74000 74000 74000 73900 44
300 20241209 134300 10412117200 73900 74000 74000 73900 2992
301 20241209 134200 10190738800 73900 73900 74000 73900 157
302 20241209 134100 10179125200 74000 74000 74000 73900 202
303 20241209 134000 10164184400 74000 74000 74000 74000 371
304 20241209 133900 10136730400 73900 74000 74000 73900 184
305 20241209 133800 10123120800 74000 74000 74000 73900 140
306 20241209 133700 10112763500 74000 74000 74000 73900 162
307 20241209 133600 10100781600 74000 74000 74000 73900 111
308 20241209 133500 10092568900 73900 73900 74000 73900 70
309 20241209 133400 10087394700 74000 74000 74000 73900 37
310 20241209 133300 10084657700 74000 73900 74000 73900 709
311 20241209 133200 10032261800 73900 73700 73900 73700 2370
312 20241209 133100 9857355800 73700 74000 74000 73700 2626
313 20241209 133000 9663477100 74000 74000 74000 73900 189
314 20241209 132900 9649500300 74000 74000 74000 73900 207
315 20241209 132800 9634192200 74000 74000 74000 73900 145
316 20241209 132700 9623466700 74000 73900 74000 73900 84
317 20241209 132600 9617258000 73900 74000 74000 73900 17
318 20241209 132500 9616001200 74000 74000 74000 73900 123
319 20241209 132400 9606910200 73900 74100 74100 73900 2094
320 20241209 132300 9452019400 74000 74100 74100 74000 150
321 20241209 132200 9440910300 74100 74100 74100 74000 501
322 20241209 132100 9403834300 74100 74000 74100 74000 145
323 20241209 132000 9393094300 74100 74100 74100 74000 87
324 20241209 131900 9386647700 74100 74100 74100 74100 101
325 20241209 131800 9379163600 74100 74100 74100 74000 81
326 20241209 131700 9373167200 74100 74000 74100 74000 543
327 20241209 131600 9332984100 73900 74000 74600 73900 11458
328 20241209 131500 8483138600 74000 73900 74000 73900 647
329 20241209 131400 8435262900 74000 74000 74000 73900 163
330 20241209 131300 8423207600 74000 74000 74000 73900 40
331 20241209 131200 8420248500 73900 73900 74000 73900 313
332 20241209 131100 8397095800 73900 73900 74000 73900 149
333 20241209 131000 8386076300 73900 74000 74000 73900 113
334 20241209 130900 8377724600 73900 73900 74000 73900 255
335 20241209 130800 8358878600 73900 73900 74000 73900 202
336 20241209 130700 8343939400 73900 74000 74000 73900 43
337 20241209 130600 8340761000 73900 74000 74000 73900 208
338 20241209 130500 8325379500 73900 73900 74000 73900 184
339 20241209 130400 8311781400 74000 74000 74000 73900 242
340 20241209 130300 8293883900 74000 74000 74000 73900 367
341 20241209 130200 8266730100 73900 74000 74000 73900 255
342 20241209 130100 8247868700 73900 74000 74000 73900 33
343 20241209 130000 8245427800 74000 74000 74000 73900 155
344 20241209 125900 8233962400 74000 74000 74000 73900 36
345 20241209 125800 8231299600 73900 74000 74000 73900 244
346 20241209 125700 8213249500 74000 74000 74000 73900 192
347 20241209 125600 8199059600 74000 73900 74000 73900 258
348 20241209 125500 8179973300 74000 74000 74000 74000 104
349 20241209 125400 8172277300 74000 74000 74000 74000 97
350 20241209 125300 8165099300 73900 73800 74000 73800 2092
351 20241209 125200 8010458700 73900 73900 73900 73900 1204
352 20241209 125100 7921483100 73800 73900 73900 73800 64
353 20241209 125000 7916758000 73900 73900 73900 73900 104
354 20241209 124900 7909072400 73900 73900 73900 73800 110
355 20241209 124800 7900951200 73900 73900 73900 73800 7
356 20241209 124700 7900434000 73800 73900 73900 73800 209
357 20241209 124600 7885008400 73900 73900 73900 73800 151
358 20241209 124500 7873852600 73900 73900 73900 73800 364
359 20241209 124400 7846962600 73900 73800 73900 73800 30
360 20241209 124300 7844748100 73900 73900 73900 73800 187
361 20241209 124200 7830944600 73800 73800 73900 73800 41
362 20241209 124100 7827917900 73800 73900 73900 73800 262
363 20241209 124000 7808566500 73900 73900 73900 73800 38
364 20241209 123900 7805760600 73900 73900 73900 73800 178
365 20241209 123800 7792614300 73800 73900 73900 73800 19
366 20241209 123700 7791211100 73900 73800 73900 73800 125
367 20241209 123600 7781984300 73900 73900 73900 73800 130
368 20241209 123500 7772389000 73800 73900 73900 73800 123
369 20241209 123400 7763310700 73900 74000 74000 73800 1789
370 20241209 123300 7631132900 73900 74000 74000 73900 82
371 20241209 123200 7625071800 73900 74000 74000 73900 197
372 20241209 123100 7610499100 74000 73900 74000 73900 91
373 20241209 123000 7603771500 74000 74000 74000 73900 66
374 20241209 122900 7598889700 73900 74000 74000 73900 96
375 20241209 122800 7591787200 74000 74000 74000 73900 182
376 20241209 122700 7578326000 73900 74000 74000 73900 61
377 20241209 122600 7573816200 73900 74000 74000 73900 80
378 20241209 122500 7567902800 73900 74000 74000 73900 193
379 20241209 122400 7553631100 73900 74000 74000 73900 71
380 20241209 122300 7548381600 74000 74000 74000 73900 585
381 20241209 122200 7505092800 74000 74000 74000 73900 70
382 20241209 122100 7499917300 74000 74000 74000 73900 107
383 20241209 122000 7492000900 73900 74000 74000 73900 214
384 20241209 121900 7476176300 74000 74000 74000 74000 16
385 20241209 121800 7474992300 74000 73900 74000 73900 160
386 20241209 121700 7463158100 74000 74000 74000 73900 129
387 20241209 121600 7453613300 74000 74000 74000 73900 175
388 20241209 121500 7440668000 74000 74000 74000 74000 38
389 20241209 121400 7437856000 74000 73900 74000 73900 179
390 20241209 121300 7424618600 73900 74000 74000 73900 486
391 20241209 121200 7388694100 74000 74000 74000 73900 1285
392 20241209 121100 7293608600 74000 74000 74000 73900 30
393 20241209 121000 7291389600 73900 74000 74000 73900 215
394 20241209 120900 7275490300 74000 74000 74000 73900 37
395 20241209 120800 7272753200 73900 74000 74000 73900 159
396 20241209 120700 7260994100 73900 74000 74000 73900 60
397 20241209 120600 7256557800 73900 73900 74000 73900 851
398 20241209 120500 7193611300 73900 74000 74000 73900 77
399 20241209 120400 7187918400 74000 73900 74000 73900 60
400 20241209 120300 7183481600 73900 73900 74000 73900 81
401 20241209 120200 7177494900 73900 73900 74000 73900 92
402 20241209 120100 7170695100 74000 74000 74000 73900 110
403 20241209 120000 7162563700 73900 74000 74000 73900 19
404 20241209 115900 7161158000 73900 73900 74000 73900 105
405 20241209 115800 7153396900 74000 73900 74000 73900 64
406 20241209 115700 7148666000 74000 73900 74000 73900 909
407 20241209 115600 7081489100 73900 74000 74000 73900 41
408 20241209 115500 7078457500 73900 73900 74000 73900 149
409 20241209 115400 7067444400 73900 73900 74000 73900 66
410 20241209 115300 7062566200 73900 73800 74000 73800 1542
411 20241209 115200 6948616400 73900 73900 73900 73800 42
412 20241209 115100 6945513300 73800 73900 73900 73800 107
413 20241209 115000 6937614600 73900 73900 73900 73800 27
414 20241209 114900 6935619700 73800 73800 73900 73800 157
415 20241209 114800 6924032200 73900 73900 73900 73800 60
416 20241209 114700 6919601200 73900 73900 73900 73800 73
417 20241209 114600 6914211000 73800 74000 74000 73800 392
418 20241209 114500 6885232400 74000 73900 74000 73800 1104
419 20241209 114400 6803648500 73900 73900 74000 73900 63
420 20241209 114300 6798990800 73900 73900 74000 73900 69
421 20241209 114200 6793890400 74000 73900 74000 73800 371
422 20241209 114100 6766469800 73900 74100 74100 73900 2277
423 20241209 114000 6598001300 74100 74100 74100 74000 25
424 20241209 113900 6596149100 74100 74100 74100 74000 19
425 20241209 113800 6594742400 74000 74100 74100 74000 256
426 20241209 113700 6575795400 74000 74000 74100 74000 34
427 20241209 113600 6573279100 74100 74100 74100 74000 696
428 20241209 113500 6521726500 74100 74100 74100 74000 50
429 20241209 113400 6518023600 74000 74100 74100 74000 67
430 20241209 113300 6513064100 74000 74100 74100 74000 53
431 20241209 113200 6509141200 74000 74100 74100 74000 78
432 20241209 113100 6503367100 74100 74100 74100 74000 31
433 20241209 113000 6501071200 74100 74100 74100 74000 56
434 20241209 112900 6496926100 74000 74200 74200 74000 15
435 20241209 112800 6495814800 74200 74000 74200 73900 1989
436 20241209 112700 6348439600 74000 74000 74000 73900 13
437 20241209 112600 6347477800 73900 74000 74000 73900 202
438 20241209 112500 6332538100 74000 73900 74000 73800 1761
439 20241209 112400 6202376200 73800 74000 74100 73800 3436
440 20241209 112300 5948394300 74000 74100 74100 74000 58
441 20241209 112200 5944101600 74000 74000 74100 74000 116
442 20241209 112100 5935513800 74000 74000 74100 74000 71
443 20241209 112000 5930257700 74000 74100 74100 74000 98
444 20241209 111900 5923003400 74000 74000 74100 74000 49
445 20241209 111800 5919377100 74000 74100 74100 74000 71
446 20241209 111700 5914121600 74100 74000 74100 74000 190
447 20241209 111600 5900060200 74000 74000 74100 74000 73
448 20241209 111500 5894657800 74000 74100 74100 73900 171
449 20241209 111400 5881994000 74100 74000 74100 73900 586
450 20241209 111300 5838675600 74000 74000 74100 74000 84
451 20241209 111200 5832459200 74000 74000 74100 74000 105
452 20241209 111100 5824686900 74000 74000 74100 74000 162
453 20241209 111000 5812698400 74000 74000 74100 74000 70
454 20241209 110900 5807517100 74000 74100 74100 74000 32
455 20241209 110800 5805148100 74000 74200 74200 74000 532
456 20241209 110700 5765736200 74100 74100 74200 74100 141
457 20241209 110600 5755277100 74100 74200 74200 74100 62
458 20241209 110500 5750681700 74200 74200 74200 74100 21
459 20241209 110400 5749123600 74200 74200 74200 74100 20
460 20241209 110300 5747640800 74200 74200 74200 74100 41
461 20241209 110200 5744601400 74200 74200 74200 74200 28
462 20241209 110100 5742523800 74200 74200 74200 74100 132
463 20241209 110000 5732739500 74200 74200 74300 74100 920
464 20241209 105900 5664416100 74100 74100 74200 74100 190
465 20241209 105800 5650335400 74100 74100 74100 74000 37
466 20241209 105700 5647595400 74100 74000 74100 74000 159
467 20241209 105600 5635815900 74100 74000 74100 73900 395
468 20241209 105500 5606591200 74000 73900 74000 73900 119
469 20241209 105400 5597794600 73900 74000 74000 73900 380
470 20241209 105300 5569705800 74000 74000 74100 74000 128
471 20241209 105200 5560232200 74000 74100 74100 74000 169
472 20241209 105100 5547722500 74000 74000 74100 74000 94
473 20241209 105000 5540765600 74000 74100 74100 74000 107
474 20241209 104900 5532847100 74000 74000 74100 74000 47
475 20241209 104800 5529368000 73900 74000 74100 73900 640
476 20241209 104700 5482005400 74000 74100 74200 74000 1274
477 20241209 104600 5387655800 74100 74200 74200 74100 621
478 20241209 104500 5341637900 74100 74300 74400 74100 1044
479 20241209 104400 5264119500 74400 74400 74400 74300 86
480 20241209 104300 5257728100 74300 74300 74400 74300 290
481 20241209 104200 5236170600 74300 74300 74400 74300 129
482 20241209 104100 5226584800 74400 74400 74400 74200 2210
483 20241209 104000 5062287800 74400 74400 74500 74400 60
484 20241209 103900 5057823600 74400 74400 74500 74400 161
485 20241209 103800 5045843100 74400 74500 74500 74400 37
486 20241209 103700 5043088200 74400 74500 74500 74400 146
487 20241209 103600 5032225100 74400 74500 74500 74400 446
488 20241209 103500 4999040500 74400 74500 74500 74400 40
489 20241209 103400 4996063700 74400 74400 74500 74400 101
490 20241209 103300 4988548200 74500 74500 74500 74400 50
491 20241209 103200 4984824200 74400 74500 74500 74400 17
492 20241209 103100 4983558400 74500 74500 74500 74400 146
493 20241209 103000 4972682600 74500 74500 74500 74500 15
494 20241209 102900 4971565100 74500 74500 74500 74500 15
495 20241209 102800 4970447600 74500 74500 74500 74400 108
496 20241209 102700 4962402800 74500 74500 74500 74400 20
497 20241209 102600 4960912900 74500 74500 74500 74400 270
498 20241209 102500 4940822600 74500 74500 74500 74500 0
499 20241209 102400 4940822600 74500 74500 74500 74400 57
500 20241209 102300 4936577300 74500 74400 74500 74400 85
501 20241209 102200 4930251600 74500 74100 74500 74100 4015
502 20241209 102100 4631895600 74100 74200 74200 74100 77
503 20241209 102000 4626186200 74100 74200 74200 74100 38
504 20241209 101900 4623369200 74100 74200 74200 74100 46
505 20241209 101800 4619958100 74100 74100 74200 74100 205
506 20241209 101700 4604767000 74200 74200 74200 74100 39
507 20241209 101600 4601876400 74200 74100 74200 74100 348
508 20241209 101500 4576087400 74100 74200 74300 74100 389
509 20241209 101400 4547224100 74300 74300 74300 74200 41
510 20241209 101300 4544180300 74300 74300 74300 74200 93
511 20241209 101200 4537278300 74300 74400 74400 74200 1308
512 20241209 101100 4440027500 74400 74500 74500 74400 61
513 20241209 101000 4435487400 74500 74500 74500 74400 122
514 20241209 100900 4426406700 74500 74400 74500 74400 71
515 20241209 100800 4421120400 74400 74500 74500 74400 65
516 20241209 100700 4416282200 74500 74500 74500 74400 14
517 20241209 100600 4415239700 74500 74400 74500 74400 33
518 20241209 100500 4412782300 74500 74500 74500 74400 37
519 20241209 100400 4410027000 74500 74500 74500 74400 143
520 20241209 100300 4399377100 74500 74500 74500 74400 36
521 20241209 100200 4396697300 74500 74500 74500 74400 18
522 20241209 100100 4395357500 74500 74400 74500 74400 31
523 20241209 100000 4393050400 74500 74200 74500 74200 1805
524 20241209 095900 4259039400 74200 74200 74200 74100 184
525 20241209 095800 4245392000 74200 74200 74200 74100 48
526 20241209 095700 4241832300 74200 74200 74200 74100 189
527 20241209 095600 4227822700 74100 74200 74200 74100 41
528 20241209 095500 4224782600 74100 74100 74400 74100 1254
529 20241209 095400 4131710700 74100 74200 74200 74100 62
530 20241209 095300 4127114100 74000 74400 74400 73900 8844
531 20241209 095200 3470091600 74500 74400 74500 74400 60
532 20241209 095100 3465624800 74400 74500 74500 74400 386
533 20241209 095000 3436901500 74400 74500 74500 74400 72
534 20241209 094900 3431540800 74500 74500 74500 74400 151
535 20241209 094800 3420294600 74500 74400 74500 74400 207
536 20241209 094700 3404875800 74500 74500 74500 74500 29
537 20241209 094600 3402715300 74400 74500 74500 74400 31
538 20241209 094500 3400408000 74500 74500 74500 74400 71
539 20241209 094400 3395123000 74500 74500 74500 74500 88
540 20241209 094300 3388567000 74500 74400 74500 74400 20
541 20241209 094200 3387078200 74500 74500 74500 74500 70
542 20241209 094100 3381863200 74500 74500 74500 74400 15
543 20241209 094000 3380745800 74500 74400 74500 74400 1878
544 20241209 093900 3240996800 74300 74400 74400 74300 150
545 20241209 093800 3229839500 74300 74400 74400 74300 16
546 20241209 093700 3228649300 74300 74400 74400 74300 562
547 20241209 093600 3186854800 74300 74400 74400 74300 59
548 20241209 093500 3182467500 74400 74400 74400 74400 257
549 20241209 093400 3163346700 74400 74400 74400 74300 33
550 20241209 093300 3160892200 74400 74200 74400 74100 904
551 20241209 093200 3093791200 74200 74000 74200 74000 188
552 20241209 093100 3079876600 74200 74100 74400 74000 1892
553 20241209 093000 2939499700 74100 74100 74100 74000 283
554 20241209 092900 2918533200 74100 73900 74300 73900 1833
555 20241209 092800 2782842300 73800 73900 73900 73800 159
556 20241209 092700 2771103600 73800 74100 74100 73800 2005
557 20241209 092600 2622778700 74000 74100 74100 74000 201
558 20241209 092500 2607901100 74100 74100 74100 74000 436
559 20241209 092400 2575603500 74200 74100 74200 74000 351
560 20241209 092300 2549596800 74200 74100 74300 74000 2292
561 20241209 092200 2379749000 74100 74400 74400 74100 4004
562 20241209 092100 2082449800 74300 74300 74400 74300 207
563 20241209 092000 2067061300 74300 74300 74400 74300 61
564 20241209 091900 2062527400 74400 74300 74400 74300 35
565 20241209 091800 2059925800 74400 74300 74400 74300 69
566 20241209 091700 2054793600 74300 74400 74400 74300 34
567 20241209 091600 2052265600 74400 74600 74700 74200 1486
568 20241209 091500 1941664300 74700 74700 75000 74700 1884
569 20241209 091400 1800699400 74700 74600 74700 74600 332
570 20241209 091300 1775902600 74700 74600 74700 74500 171
571 20241209 091200 1763150600 74600 74600 74800 74600 749
572 20241209 091100 1707188000 74500 74500 74900 74500 2028
573 20241209 091000 1556026000 74500 74600 74600 74500 87
574 20241209 090900 1549537600 74600 74700 74700 74500 461
575 20241209 090800 1515133500 74800 74500 74800 74500 1174
576 20241209 090700 1427428200 74500 74700 74700 74500 447
577 20241209 090600 1394051400 74800 74700 75000 74600 2486
578 20241209 090500 1208044200 74600 74900 75000 74600 1550
579 20241209 090400 1091990700 74900 74900 75000 74800 819
580 20241209 090300 1030650200 74900 74600 75000 74500 2650
581 20241209 090200 832645000 74600 74200 75000 74200 2357
582 20241209 090100 657063200 74300 74200 74500 74100 2778
583 20241209 090000 450639900 74300 75200 75200 74100 6014