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

585
004690/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,585 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,184300,2415619100,85300,85300,85300,85300,749
20241209,184200,2415619100,85300,85300,85300,85300,0
20241209,184100,2415619100,85300,85300,85300,85300,0
20241209,184000,2415619100,85300,85300,85300,85300,0
20241209,183900,2415619100,85300,85300,85300,85300,0
20241209,183800,2415619100,85300,85300,85300,85300,0
20241209,183700,2415619100,85300,85300,85300,85300,0
20241209,183600,2415619100,85300,85300,85300,85300,0
20241209,183500,2415619100,85300,85300,85300,85300,0
20241209,183400,2415619100,85300,85300,85300,85300,0
20241209,183300,2415619100,85300,85300,85300,85300,0
20241209,183200,2415619100,85300,85300,85300,85300,0
20241209,183100,2415619100,85300,85300,85300,85300,0
20241209,183000,2415619100,85300,85300,85300,85300,0
20241209,182900,2415619100,85300,85300,85300,85300,0
20241209,182800,2415619100,85300,85300,85300,85300,0
20241209,182700,2415619100,85300,85300,85300,85300,0
20241209,182600,2415619100,85300,85300,85300,85300,0
20241209,182500,2415619100,85300,85300,85300,85300,0
20241209,182400,2415619100,85300,85300,85300,85300,0
20241209,182300,2415619100,85300,85300,85300,85300,0
20241209,182200,2415619100,85300,85300,85300,85300,0
20241209,182100,2415619100,85300,85300,85300,85300,0
20241209,182000,2415619100,85300,85300,85300,85300,0
20241209,181900,2415619100,85300,85300,85300,85300,0
20241209,181800,2415619100,85300,85300,85300,85300,0
20241209,181700,2415619100,85300,85300,85300,85300,0
20241209,181600,2415619100,85300,85300,85300,85300,0
20241209,181500,2415619100,85300,85300,85300,85300,0
20241209,181400,2415619100,85300,85300,85300,85300,0
20241209,181300,2415619100,85300,85300,85300,85300,749
20241209,181200,2415619100,85300,85300,85300,85300,0
20241209,181100,2415619100,85300,85300,85300,85300,0
20241209,181000,2415619100,85300,85300,85300,85300,0
20241209,180900,2415619100,85300,85300,85300,85300,0
20241209,180800,2415619100,85300,85300,85300,85300,0
20241209,180700,2415619100,85300,85300,85300,85300,0
20241209,180600,2415619100,85300,85300,85300,85300,0
20241209,180500,2415619100,85300,85300,85300,85300,0
20241209,180400,2415619100,85300,85300,85300,85300,0
20241209,180300,2415619100,85300,85300,85300,85300,0
20241209,180200,2415619100,85300,85300,85300,85300,0
20241209,180100,2415619100,85300,85300,85300,85300,0
20241209,180000,2415619100,85300,85300,85300,85300,0
20241209,175900,2415619100,85300,85300,85300,85300,0
20241209,175800,2415619100,85300,85300,85300,85300,0
20241209,175700,2415619100,85300,85300,85300,85300,0
20241209,175600,2415619100,85300,85300,85300,85300,0
20241209,175500,2415619100,85300,85300,85300,85300,0
20241209,175400,2415619100,85300,85300,85300,85300,0
20241209,175300,2415619100,85300,85300,85300,85300,0
20241209,175200,2415619100,85300,85300,85300,85300,0
20241209,175100,2415619100,85300,85300,85300,85300,0
20241209,175000,2415619100,85300,85300,85300,85300,0
20241209,174900,2415619100,85300,85300,85300,85300,0
20241209,174800,2415619100,85300,85300,85300,85300,0
20241209,174700,2415619100,85300,85300,85300,85300,0
20241209,174600,2415619100,85300,85300,85300,85300,0
20241209,174500,2415619100,85300,85300,85300,85300,0
20241209,174400,2415619100,85300,85300,85300,85300,0
20241209,174300,2415619100,85300,85300,85300,85300,749
20241209,174200,2415619100,85300,85300,85300,85300,0
20241209,174100,2415619100,85300,85300,85300,85300,0
20241209,174000,2415619100,85300,85300,85300,85300,0
20241209,173900,2415619100,85300,85300,85300,85300,0
20241209,173800,2415619100,85300,85300,85300,85300,0
20241209,173700,2415619100,85300,85300,85300,85300,0
20241209,173600,2415619100,85300,85300,85300,85300,0
20241209,173500,2415619100,85300,85300,85300,85300,0
20241209,173400,2415619100,85300,85300,85300,85300,0
20241209,173300,2415619100,85300,85300,85300,85300,0
20241209,173200,2415619100,85300,85300,85300,85300,0
20241209,173100,2415619100,85300,85300,85300,85300,0
20241209,173000,2415619100,85300,85300,85300,85300,0
20241209,172900,2415619100,85300,85300,85300,85300,0
20241209,172800,2415619100,85300,85300,85300,85300,0
20241209,172700,2415619100,85300,85300,85300,85300,0
20241209,172600,2415619100,85300,85300,85300,85300,0
20241209,172500,2415619100,85300,85300,85300,85300,0
20241209,172400,2415619100,85300,85300,85300,85300,0
20241209,172300,2415619100,85300,85300,85300,85300,0
20241209,172200,2415619100,85300,85300,85300,85300,0
20241209,172100,2415619100,85300,85300,85300,85300,0
20241209,172000,2415619100,85300,85300,85300,85300,0
20241209,171900,2415619100,85300,85300,85300,85300,0
20241209,171800,2415619100,85300,85300,85300,85300,0
20241209,171700,2415619100,85300,85300,85300,85300,0
20241209,171600,2415619100,85300,85300,85300,85300,0
20241209,171500,2415619100,85300,85300,85300,85300,0
20241209,171400,2415619100,85300,85300,85300,85300,0
20241209,171300,2415619100,85300,85300,85300,85300,749
20241209,171200,2415619100,85300,85300,85300,85300,0
20241209,171100,2415619100,85300,85300,85300,85300,0
20241209,171000,2415619100,85300,85300,85300,85300,0
20241209,170900,2415619100,85300,85300,85300,85300,0
20241209,170800,2415619100,85300,85300,85300,85300,0
20241209,170700,2415619100,85300,85300,85300,85300,0
20241209,170600,2415619100,85300,85300,85300,85300,0
20241209,170500,2415619100,85300,85300,85300,85300,0
20241209,170400,2415619100,85300,85300,85300,85300,0
20241209,170300,2415619100,85300,85300,85300,85300,0
20241209,170200,2415619100,85300,85300,85300,85300,0
20241209,170100,2415619100,85300,85300,85300,85300,0
20241209,170000,2415619100,85300,85300,85300,85300,0
20241209,165900,2415619100,85300,85300,85300,85300,0
20241209,165800,2415619100,85300,85300,85300,85300,0
20241209,165700,2415619100,85300,85300,85300,85300,0
20241209,165600,2415619100,85300,85300,85300,85300,0
20241209,165500,2415619100,85300,85300,85300,85300,0
20241209,165400,2415619100,85300,85300,85300,85300,0
20241209,165300,2415619100,85300,85300,85300,85300,0
20241209,165200,2415619100,85300,85300,85300,85300,0
20241209,165100,2415619100,85300,85300,85300,85300,0
20241209,165000,2415619100,85300,85300,85300,85300,0
20241209,164900,2415619100,85300,85300,85300,85300,0
20241209,164800,2415619100,85300,85300,85300,85300,0
20241209,164700,2415619100,85300,85300,85300,85300,0
20241209,164600,2415619100,85300,85300,85300,85300,0
20241209,164500,2415619100,85300,85300,85300,85300,0
20241209,164400,2415619100,85300,85300,85300,85300,0
20241209,164300,2415619100,85300,85300,85300,85300,749
20241209,164200,2415619100,85300,85300,85300,85300,0
20241209,164100,2415619100,85300,85300,85300,85300,0
20241209,164000,2415619100,85300,85300,85300,85300,0
20241209,163900,2415619100,85300,85300,85300,85300,0
20241209,163800,2415619100,85300,85300,85300,85300,0
20241209,163700,2415619100,85300,85300,85300,85300,0
20241209,163600,2415619100,85300,85300,85300,85300,0
20241209,163500,2415619100,85300,85300,85300,85300,0
20241209,163400,2415619100,85300,85300,85300,85300,0
20241209,163300,2415619100,85300,85300,85300,85300,0
20241209,163200,2415619100,85300,85300,85300,85300,0
20241209,163100,2415619100,85300,85300,85300,85300,0
20241209,163000,2415619100,85300,85300,85300,85300,0
20241209,162900,2415619100,85300,85300,85300,85300,0
20241209,162800,2415619100,85300,85300,85300,85300,0
20241209,162700,2415619100,85300,85300,85300,85300,0
20241209,162600,2415619100,85300,85300,85300,85300,0
20241209,162500,2415619100,85300,85300,85300,85300,0
20241209,162400,2415619100,85300,85300,85300,85300,0
20241209,162300,2415619100,85300,85300,85300,85300,0
20241209,162200,2415619100,85300,85300,85300,85300,0
20241209,162100,2415619100,85300,85300,85300,85300,0
20241209,162000,2415619100,85300,85300,85300,85300,0
20241209,161900,2415619100,85300,85300,85300,85300,0
20241209,161800,2415619100,85300,85300,85300,85300,0
20241209,161700,2415619100,85300,85300,85300,85300,0
20241209,161600,2415619100,85300,85300,85300,85300,0
20241209,161500,2415619100,85300,85300,85300,85300,0
20241209,161400,2415619100,85300,85300,85300,85300,0
20241209,161300,2415619100,85300,85300,85300,85300,749
20241209,161200,2415619100,85300,85300,85300,85300,0
20241209,161100,2415619100,85300,85300,85300,85300,0
20241209,161000,2415619100,85300,85300,85300,85300,0
20241209,160900,2415619100,85300,85300,85300,85300,0
20241209,160800,2415619100,85300,85300,85300,85300,0
20241209,160700,2415619100,85300,85300,85300,85300,0
20241209,160600,2415619100,85300,85300,85300,85300,0
20241209,160500,2415619100,85300,85300,85300,85300,0
20241209,160400,2415619100,85300,85300,85300,85300,0
20241209,160300,2415619100,85300,85300,85300,85300,0
20241209,160200,2415619100,85300,85300,85300,85300,0
20241209,160100,2415619100,85300,85300,85300,85300,0
20241209,160000,2415619100,85300,85300,85300,85300,0
20241209,155900,2415619100,85300,85300,85300,85300,0
20241209,155800,2415619100,85300,85300,85300,85300,0
20241209,155700,2415619100,85300,85300,85300,85300,0
20241209,155600,2415619100,85300,85300,85300,85300,0
20241209,155500,2415619100,85300,85300,85300,85300,0
20241209,155400,2415619100,85300,85300,85300,85300,0
20241209,155300,2415619100,85300,85300,85300,85300,0
20241209,155200,2415619100,85300,85300,85300,85300,0
20241209,155100,2415619100,85300,85300,85300,85300,0
20241209,155000,2415619100,85300,85300,85300,85300,0
20241209,154900,2415619100,85300,85300,85300,85300,0
20241209,154800,2415619100,85300,85300,85300,85300,0
20241209,154700,2415619100,85300,85300,85300,85300,0
20241209,154600,2415619100,85300,85300,85300,85300,0
20241209,154500,2415619100,85300,85300,85300,85300,0
20241209,154400,2415619100,85300,85300,85300,85300,0
20241209,154300,2415619100,85300,85300,85300,85300,749
20241209,154200,2415619100,85300,85300,85300,85300,0
20241209,154100,2415619100,85300,85300,85300,85300,0
20241209,154000,2415619100,85300,85300,85300,85300,0
20241209,153900,2415619100,85300,85300,85300,85300,0
20241209,153800,2415619100,85300,85300,85300,85300,0
20241209,153700,2415619100,85300,85300,85300,85300,0
20241209,153600,2415619100,85300,85300,85300,85300,0
20241209,153500,2415619100,85300,85300,85300,85300,0
20241209,153400,2415619100,85300,85300,85300,85300,0
20241209,153300,2415619100,85300,85300,85300,85300,0
20241209,153200,2415619100,85300,85300,85300,85300,0
20241209,153100,2415619100,85300,85300,85300,85300,0
20241209,153000,2415619100,85300,85300,85300,85300,749
20241209,152900,2351729400,85200,85200,85200,85200,0
20241209,152800,2351729400,85200,85200,85200,85200,0
20241209,152700,2351729400,85200,85200,85200,85200,0
20241209,152600,2351729400,85200,85200,85200,85200,0
20241209,152500,2351729400,85200,85200,85200,85200,0
20241209,152400,2351729400,85200,85200,85200,85200,0
20241209,152300,2351729400,85200,85200,85200,85200,0
20241209,152200,2351729400,85200,85200,85200,85200,0
20241209,152100,2351729400,85200,85200,85200,85200,0
20241209,152000,2351729400,85200,85200,85200,85200,0
20241209,151900,2351729400,85200,85300,85400,85200,8
20241209,151800,2351046700,85300,85300,85300,85300,162
20241209,151700,2337228100,85400,85400,85400,85400,19
20241209,151600,2335605500,85300,85400,85400,85300,143
20241209,151500,2323407400,85400,85400,85400,85400,21
20241209,151400,2321614000,85500,85500,85500,85500,59
20241209,151300,2316569500,85500,85500,85500,85500,2
20241209,151200,2316398500,85500,85500,85600,85500,54
20241209,151100,2311780400,85600,85600,85600,85600,10
20241209,151000,2310924400,85600,85500,85600,85500,14
20241209,150900,2309726300,85500,85500,85500,85500,13
20241209,150800,2308614800,85700,85700,85700,85700,0
20241209,150700,2308614800,85700,85700,85700,85700,0
20241209,150600,2308614800,85700,85700,85700,85700,0
20241209,150500,2308614800,85700,85500,85700,85500,7
20241209,150400,2308015300,85500,85500,85500,85500,38
20241209,150300,2304766300,85500,85400,85500,85400,127
20241209,150200,2293914200,85400,85400,85400,85400,0
20241209,150100,2293914200,85400,85400,85400,85400,133
20241209,150000,2282556000,85500,85500,85500,85500,1
20241209,145900,2282470500,85300,85500,85500,85300,158
20241209,145800,2268988100,85500,85500,85500,85500,0
20241209,145700,2268988100,85500,85500,85500,85500,1
20241209,145600,2268902600,85300,85300,85300,85300,100
20241209,145500,2260372600,85300,85400,85400,85300,329
20241209,145400,2232286200,85500,85400,85500,85400,51
20241209,145300,2227930700,85400,85700,85700,85400,120
20241209,145200,2217667900,85700,85700,85700,85700,2
20241209,145100,2217496500,85700,85700,85700,85700,13
20241209,145000,2216382400,85700,85700,85700,85700,12
20241209,144900,2215354000,85600,85600,85600,85600,2
20241209,144800,2215182800,85500,85500,85500,85500,102
20241209,144700,2206461800,85500,85400,85500,85400,3
20241209,144600,2206205400,85500,85500,85500,85500,13
20241209,144500,2205093900,85500,85500,85500,85500,1
20241209,144400,2205008400,85500,85500,85500,85500,13
20241209,144300,2203896900,85500,85500,85500,85500,1
20241209,144200,2203811400,85500,85500,85500,85500,13
20241209,144100,2202699900,85500,85500,85500,85500,12
20241209,144000,2201673900,85500,85500,85500,85500,1
20241209,143900,2201588400,85500,85500,85500,85500,1
20241209,143800,2201502900,85500,85400,85500,85400,20
20241209,143700,2199793300,85400,85500,85500,85400,2
20241209,143600,2199622400,85500,85500,85500,85500,25
20241209,143500,2197484900,85400,85500,85500,85400,2
20241209,143400,2197314000,85500,85500,85500,85500,2
20241209,143300,2197143000,85500,85500,85500,85500,9
20241209,143200,2196373500,85500,85500,85500,85500,1
20241209,143100,2196288000,85500,85500,85500,85500,91
20241209,143000,2188507500,85500,85400,85500,85400,173
20241209,142900,2173728200,85400,85300,85400,85300,57
20241209,142800,2168866000,85300,85400,85400,85300,105
20241209,142700,2159909400,85400,85400,85400,85400,1
20241209,142600,2159824000,85300,85400,85400,85300,305
20241209,142500,2133807300,85400,85400,85400,85400,1
20241209,142400,2133721900,85400,85500,85500,85400,88
20241209,142300,2126206000,85500,85500,85500,85500,0
20241209,142200,2126206000,85500,85400,85500,85400,6
20241209,142100,2125693500,85500,85500,85500,85500,1
20241209,142000,2125608000,85500,85500,85500,85400,261
20241209,141900,2103293500,85400,85500,85500,85400,9
20241209,141800,2102524800,85500,85500,85500,85500,1
20241209,141700,2102439300,85500,85500,85500,85500,4
20241209,141600,2102097300,85500,85500,85500,85500,1
20241209,141500,2102011800,85400,85500,85500,85400,20
20241209,141400,2100303700,85500,85500,85500,85500,0
20241209,141300,2100303700,85500,85400,85500,85400,27
20241209,141200,2097997800,85500,85400,85500,85400,468
20241209,141100,2058026000,85300,85300,85300,85200,117
20241209,141000,2048047500,85300,85500,85500,85300,146
20241209,140900,2035578100,85500,85500,85500,85500,32
20241209,140800,2032842100,85400,85500,85500,85400,18
20241209,140700,2031303700,85400,85400,85400,85400,26
20241209,140600,2029083300,85400,85400,85400,85400,21
20241209,140500,2027289900,85500,85600,85600,85500,22
20241209,140400,2025408700,85600,85600,85600,85600,1
20241209,140300,2025323100,85600,85600,85600,85600,21
20241209,140200,2023525500,85600,85700,85700,85600,24
20241209,140100,2021470900,85700,85700,85700,85700,2
20241209,140000,2021299500,85700,85700,85700,85700,1
20241209,135900,2021213800,85700,85700,85700,85700,0
20241209,135800,2021213800,85700,85700,85700,85700,10
20241209,135700,2020356800,85300,85700,85700,85300,75
20241209,135600,2013946800,85700,85700,85700,85700,1
20241209,135500,2013861100,85700,85700,85700,85700,3
20241209,135400,2013604000,85700,85700,85700,85700,1
20241209,135300,2013518300,85700,85700,85700,85700,1
20241209,135200,2013432600,85700,85700,85700,85700,1
20241209,135100,2013346900,85700,85700,85700,85700,1
20241209,135000,2013261200,85700,85700,85700,85700,1
20241209,134900,2013175500,85700,85700,85700,85700,104
20241209,134800,2004262700,85600,85600,85600,85600,17
20241209,134700,2002807500,85600,85600,85600,85600,1
20241209,134600,2002721900,85600,85700,85700,85600,102
20241209,134500,1993980700,85700,85600,85700,85600,8
20241209,134400,1993295800,85700,85700,85700,85700,1
20241209,134300,1993210100,85700,85700,85700,85700,1
20241209,134200,1993124400,85600,85800,85800,85600,61
20241209,134100,1987895500,85800,85800,85800,85800,1
20241209,134000,1987809700,85800,85800,85800,85800,1
20241209,133900,1987723900,85700,85700,85700,85700,17
20241209,133800,1986267000,85800,85800,85800,85800,1
20241209,133700,1986181200,85800,85700,85800,85700,2
20241209,133600,1986009700,85800,85800,85800,85800,1
20241209,133500,1985923900,85800,85800,85800,85800,1
20241209,133400,1985838100,85700,85900,85900,85700,21
20241209,133300,1984037900,85900,85900,85900,85900,1
20241209,133200,1983952000,85800,85800,85800,85800,22
20241209,133100,1982064400,85500,85500,85500,85500,0
20241209,133000,1982064400,85500,85800,85800,85500,29
20241209,132900,1979584600,85900,85900,85900,85900,2
20241209,132800,1979412800,85900,85900,85900,85900,1
20241209,132700,1979326900,85800,85900,85900,85800,22
20241209,132600,1977439200,85500,85500,85500,85500,0
20241209,132500,1977439200,85500,85500,85500,85500,0
20241209,132400,1977439200,85500,85800,85800,85500,100
20241209,132300,1968882200,85900,85900,85900,85900,2
20241209,132200,1968710400,85900,85900,85900,85900,0
20241209,132100,1968710400,85900,85900,85900,85900,1
20241209,132000,1968624500,85900,85900,86000,85900,102
20241209,131900,1959853700,86000,85900,86000,85900,101
20241209,131800,1951174300,85900,85800,85900,85800,51
20241209,131700,1946795200,85800,85600,85800,85600,46
20241209,131600,1942857400,85700,85800,85800,85700,22
20241209,131500,1940971900,85700,85600,85700,85600,70
20241209,131400,1934977900,85600,85600,85600,85600,5
20241209,131300,1934549900,85600,85600,85600,85600,7
20241209,131200,1933950700,85600,85500,85600,85500,25
20241209,131100,1931813100,85500,85500,85500,85400,126
20241209,131000,1921041500,85400,85400,85500,85400,107
20241209,130900,1911903600,85400,85300,85400,85300,3
20241209,130800,1911647500,85300,85300,85300,85300,60
20241209,130700,1906529500,85300,85300,85300,85300,1
20241209,130600,1906444200,85300,85300,85300,85300,2
20241209,130500,1906273600,85300,85300,85300,85300,2
20241209,130400,1906103000,85300,85300,85300,85300,0
20241209,130300,1906103000,85300,85100,85300,85100,589
20241209,130200,1855970100,85000,85000,85000,85000,3
20241209,130100,1855715100,85100,85100,85100,85100,4
20241209,130000,1855374700,85000,85000,85000,85000,7
20241209,125900,1854779700,85000,85000,85000,85000,3
20241209,125800,1854524700,85200,85100,85200,85100,102
20241209,125700,1845844300,84900,84900,84900,84900,113
20241209,125600,1836250600,84800,84800,84800,84800,0
20241209,125500,1836250600,84800,84800,84800,84800,0
20241209,125400,1836250600,84800,84700,84800,84700,222
20241209,125300,1817437200,84700,84700,84700,84700,1
20241209,125200,1817352500,84700,84700,84800,84500,478
20241209,125100,1776909500,84800,84700,84800,84600,251
20241209,125000,1755660000,84800,84900,84900,84800,63
20241209,124900,1750317500,84900,84900,84900,84900,2
20241209,124800,1750147700,84700,84900,84900,84700,293
20241209,124700,1725292000,84800,85000,85000,84800,142
20241209,124600,1713236600,84900,85000,85100,84900,79
20241209,124500,1706527100,85100,85100,85100,85100,1
20241209,124400,1706442000,85100,85200,85200,85000,1796
20241209,124300,1553723800,85300,85300,85300,85300,7
20241209,124200,1553126700,85300,85400,85400,85300,5
20241209,124100,1552700000,85400,85500,85500,85400,23
20241209,124000,1550735600,85400,85500,85500,85400,10
20241209,123900,1549881400,85500,85500,85500,85500,2
20241209,123800,1549710400,85500,85500,85500,85500,2
20241209,123700,1549539400,85500,85500,85500,85500,1
20241209,123600,1549453900,85400,85400,85400,85400,3
20241209,123500,1549197700,85300,85400,85400,85300,28
20241209,123400,1546809200,85400,85500,85500,85400,63
20241209,123300,1541428900,85300,85300,85300,85300,0
20241209,123200,1541428900,85300,85400,85400,85300,3
20241209,123100,1541172900,85200,85500,85500,85200,55
20241209,123000,1536471700,85200,85600,85600,85200,1090
20241209,122900,1443523600,85600,85600,85600,85600,0
20241209,122800,1443523600,85600,85500,85600,85500,11
20241209,122700,1442583000,85600,85600,85600,85600,1
20241209,122600,1442497400,85500,85600,85600,85500,466
20241209,122500,1402649600,85700,85700,85700,85700,1
20241209,122400,1402563900,85700,85700,85700,85700,3
20241209,122300,1402306800,85700,85700,85700,85700,1
20241209,122200,1402221100,85700,85700,85700,85700,1
20241209,122100,1402135400,85600,85700,85700,85600,28
20241209,122000,1399738100,85600,85600,85600,85600,24
20241209,121900,1397683700,85700,85700,85700,85700,2
20241209,121800,1397512300,85700,85700,85700,85600,16
20241209,121700,1396141500,85700,85700,85700,85700,1
20241209,121600,1396055800,85700,85700,85700,85700,2
20241209,121500,1395884400,85700,85700,85700,85700,1
20241209,121400,1395798700,85700,85700,85700,85700,1
20241209,121300,1395713000,85500,85500,85500,85500,0
20241209,121200,1395713000,85500,85600,85600,85500,26
20241209,121100,1393489400,85700,85600,85700,85600,11
20241209,121000,1392547700,85700,85700,85700,85700,1
20241209,120900,1392462000,85700,85700,85700,85700,1
20241209,120800,1392376300,85700,85700,85700,85700,1
20241209,120700,1392290600,85700,85600,85700,85600,22
20241209,120600,1390407300,85600,85600,85600,85600,1
20241209,120500,1390321700,85600,85600,85600,85600,2
20241209,120400,1390150500,85600,85600,85600,85600,5
20241209,120300,1389722500,85600,85600,85600,85600,1
20241209,120200,1389636900,85600,85600,85600,85500,269
20241209,120100,1366637200,85600,85600,85600,85600,7
20241209,120000,1366038000,85700,85700,85700,85700,1
20241209,115900,1365952300,85500,85600,85700,85500,577
20241209,115800,1316515000,85700,85700,85700,85700,3
20241209,115700,1316257900,85700,85700,85700,85700,1
20241209,115600,1316172200,85600,85700,85700,85600,11
20241209,115500,1315230500,85700,85700,85700,85700,46
20241209,115400,1311288300,85700,85700,85700,85700,0
20241209,115300,1311288300,85700,85700,85700,85700,8
20241209,115200,1310602700,85700,85700,85700,85700,1
20241209,115100,1310517000,85600,85600,85600,85600,28
20241209,115000,1308120200,85700,85700,85700,85700,1
20241209,114900,1308034500,85700,85700,85700,85700,2
20241209,114800,1307863100,85700,85700,85700,85700,1
20241209,114700,1307777400,85700,85700,85700,85700,1
20241209,114600,1307691700,85600,85600,85600,85600,0
20241209,114500,1307691700,85600,85600,85600,85600,27
20241209,114400,1305380500,85700,85700,85700,85700,1
20241209,114300,1305294800,85700,85700,85700,85700,1
20241209,114200,1305209100,85700,85700,85700,85700,2
20241209,114100,1305037700,85700,85700,85700,85700,1
20241209,114000,1304952000,85600,85600,85700,85600,28
20241209,113900,1302555100,85500,85700,85700,85500,142
20241209,113800,1290400500,85600,85700,85700,85600,101
20241209,113700,1281754800,85700,85700,85700,85700,1
20241209,113600,1281669100,85700,85700,85700,85700,1
20241209,113500,1281583400,85700,85700,85700,85700,1
20241209,113400,1281497700,85700,85700,85700,85700,1
20241209,113300,1281412000,85700,85700,85700,85700,3
20241209,113200,1281154900,85700,85700,85700,85700,1
20241209,113100,1281069200,85700,85700,85700,85700,1
20241209,113000,1280983500,85700,85700,85700,85700,2
20241209,112900,1280812100,85700,85700,85700,85700,1
20241209,112800,1280726400,85700,85700,85700,85700,0
20241209,112700,1280726400,85700,85600,85700,85600,34
20241209,112600,1277815900,85700,85700,85700,85700,1
20241209,112500,1277730200,85700,85800,85800,85700,32
20241209,112400,1274987700,85700,85700,85700,85700,23
20241209,112300,1273016600,85800,85900,86000,85800,71
20241209,112200,1266919100,85800,85900,86000,85700,86
20241209,112100,1259534900,85900,85700,86000,85700,102
20241209,112000,1250777800,85600,85600,85600,85600,85
20241209,111900,1243501800,85600,85600,85600,85600,1
20241209,111800,1243416200,85600,85600,85600,85600,152
20241209,111700,1230405000,85600,85600,85600,85600,8
20241209,111600,1229720200,85600,85600,85600,85600,10
20241209,111500,1228864200,85600,85600,85600,85600,6
20241209,111400,1228350600,85600,85600,85600,85600,21
20241209,111300,1226553000,85600,85600,85600,85600,10
20241209,111200,1225697000,85600,85600,85600,85600,12
20241209,111100,1224669800,85600,85600,85600,85600,2
20241209,111000,1224498600,85600,85600,85600,85600,0
20241209,110900,1224498600,85600,85600,85600,85500,119
20241209,110800,1214322500,85600,85600,85600,85600,1
20241209,110700,1214236900,85600,85700,85700,85600,27
20241209,110600,1211923600,85700,85700,85700,85700,2
20241209,110500,1211752200,85700,85700,85700,85700,1
20241209,110400,1211666500,85700,85700,85700,85700,2
20241209,110300,1211495100,85700,85700,85700,85700,11
20241209,110200,1210552400,85500,85500,85500,85500,343
20241209,110100,1181225900,85400,85500,85500,85400,147
20241209,110000,1168672000,85500,85700,85700,85500,1340
20241209,105900,1054050300,85700,85900,85900,85700,322
20241209,105800,1026454600,85800,85800,85800,85800,13
20241209,105700,1025339200,85800,85800,85800,85800,1
20241209,105600,1025253400,85800,85800,85800,85800,1
20241209,105500,1025167600,85800,85800,85800,85800,21
20241209,105400,1023365800,85900,85900,85900,85800,123
20241209,105300,1012800200,85800,85800,85800,85800,24
20241209,105200,1010741000,85900,85900,85900,85900,1
20241209,105100,1010655100,85900,85900,85900,85900,1
20241209,105000,1010569200,85900,85900,85900,85900,1
20241209,104900,1010483300,85800,85800,85800,85800,1
20241209,104800,1010397500,85800,85800,85800,85800,15
20241209,104700,1009110500,85700,85900,85900,85700,203
20241209,104600,991694900,85800,85900,85900,85800,29
20241209,104500,989203900,86000,86000,86000,85900,9
20241209,104400,988430000,86000,86000,86000,86000,10
20241209,104300,987570000,86000,86000,86000,86000,2
20241209,104200,987398000,86000,86000,86000,86000,3
20241209,104100,987140000,86000,85900,86000,85800,339
20241209,104000,958025600,86000,86000,86000,86000,16
20241209,103900,956649600,85900,86000,86000,85900,202
20241209,103800,939297400,86000,86000,86000,85900,219
20241209,103700,920483200,86000,86000,86000,86000,0
20241209,103600,920483200,86000,86100,86100,86000,55
20241209,103500,915753100,86100,86000,86100,86000,10
20241209,103400,914893000,86100,86100,86100,86100,22
20241209,103300,912998800,86200,86200,86200,86200,10
20241209,103200,912136800,86200,86200,86200,86000,9
20241209,103100,911361600,86100,86100,86100,86100,42
20241209,103000,907745400,86200,86200,86200,86200,2
20241209,102900,907573000,86200,86200,86200,86200,1
20241209,102800,907486800,86200,86200,86200,86200,4
20241209,102700,907142000,86100,86100,86100,86100,0
20241209,102600,907142000,86100,86100,86100,86100,9
20241209,102500,906367100,86200,86200,86200,86200,1
20241209,102400,906280900,86200,86200,86200,86200,1
20241209,102300,906194700,86200,86100,86200,86100,13
20241209,102200,905075300,86200,86200,86200,86200,8
20241209,102100,904385700,86200,86100,86200,86100,201
20241209,102000,887062000,85900,86200,86200,85900,242
20241209,101900,866264600,86200,86100,86200,86100,12
20241209,101800,865231200,86200,86100,86200,86100,10
20241209,101700,864370000,86000,86200,86200,86000,60
20241209,101600,859207000,86200,86200,86200,86200,6
20241209,101500,858689800,86200,86200,86200,86200,0
20241209,101400,858689800,86200,86300,86300,86200,25
20241209,101300,856534600,86300,86300,86300,86300,1
20241209,101200,856448300,86000,86000,86000,86000,0
20241209,101100,856448300,86000,86000,86000,86000,0
20241209,101000,856448300,86000,86300,86300,86000,266
20241209,100900,833551300,86300,86300,86300,86300,5
20241209,100800,833119800,86300,86300,86300,86300,1
20241209,100700,833033500,86200,86200,86200,86200,3
20241209,100600,832774900,86200,86200,86200,86100,39
20241209,100500,829416800,86200,86200,86200,86200,21
20241209,100400,827606600,86100,86100,86100,86100,0
20241209,100300,827606600,86100,86400,86400,86100,219
20241209,100200,808727100,86500,86500,86500,86500,11
20241209,100100,807775600,86500,86300,86500,86300,38
20241209,100000,804492500,86300,86300,86300,86300,34
20241209,095900,801558300,86200,86300,86300,86200,37
20241209,095800,798368800,86300,86300,86300,86300,3
20241209,095700,798109900,86300,86200,86300,86200,7
20241209,095600,797506400,86200,86200,86200,86200,1
20241209,095500,797420200,86000,86000,86000,86000,17
20241209,095400,795958200,86000,86000,86000,86000,39
20241209,095300,792604200,86000,86200,86200,86000,79
20241209,095200,785805100,86100,86100,86100,86100,151
20241209,095100,772804000,86200,86100,86200,86100,13
20241209,095000,771684400,86100,86100,86100,86100,3
20241209,094900,771426100,86100,86100,86100,86100,17
20241209,094800,769962400,86100,86000,86200,86000,24
20241209,094700,767896500,86100,86100,86100,86100,1
20241209,094600,767810400,86000,86000,86000,86000,16
20241209,094500,766434400,86100,85900,86100,85900,12
20241209,094400,765401400,85800,85800,85800,85800,20
20241209,094300,763685400,85600,85600,85600,85600,1047
20241209,094200,674062200,85600,85500,85600,85500,207
20241209,094100,656344200,85600,86000,86100,85500,934
20241209,094000,576289800,86100,86100,86100,86100,1
20241209,093900,576203700,86100,86000,86100,86000,3
20241209,093800,575945600,86000,86100,86100,86000,25
20241209,093700,573795500,86100,86100,86100,86100,7
20241209,093600,573192800,85900,86200,86200,85900,88
20241209,093500,565621700,86100,86100,86100,86100,0
20241209,093400,565621700,86100,86100,86100,86100,40
20241209,093300,562177700,86100,86100,86200,86000,47
20241209,093200,558131300,86000,85900,86000,85900,30
20241209,093100,555552800,85900,85900,85900,85900,1
20241209,093000,555466900,85900,85800,85900,85800,11
20241209,092900,554523000,85900,85900,85900,85900,19
20241209,092800,552890900,85900,86000,86000,85900,23
20241209,092700,550915100,86000,85900,86000,85900,52
20241209,092600,546445700,85900,86000,86000,85900,18
20241209,092500,544899400,86000,86000,86000,86000,60
20241209,092400,539739400,86000,85900,86000,85800,236
20241209,092300,519465600,86000,86100,86100,86000,24
20241209,092200,517401400,86000,86200,86200,86000,59
20241209,092100,512324600,86200,86200,86200,86200,15
20241209,092000,511031600,86300,86100,86300,86100,169
20241209,091900,496450700,85900,86100,86100,85900,14
20241209,091800,495245500,85900,85900,85900,85900,0
20241209,091700,495245500,85900,85900,85900,85900,105
20241209,091600,486226000,85900,85900,85900,85900,0
20241209,091500,486226000,85900,86100,86100,85900,73
20241209,091400,479944600,86200,86200,86200,86100,63
20241209,091300,474517800,86300,86300,86300,86300,12
20241209,091200,473482200,86300,86300,86300,86200,71
20241209,091100,467357800,86400,86500,86600,86300,52
20241209,091000,462863200,86500,86300,86500,86300,68
20241209,090900,456983700,86600,86600,86600,86600,12
20241209,090800,455944500,86700,85900,86700,85900,3628
20241209,090700,144236300,85900,85900,85900,85800,39
20241209,090600,140886800,85900,85900,85900,85800,70
20241209,090500,134874700,85900,85900,85900,85800,21
20241209,090400,133071800,85900,85900,85900,85700,107
20241209,090300,123886400,85800,86300,86300,85800,403
20241209,090200,89257800,86300,86400,86400,85900,315
20241209,090100,62125500,86700,86500,86700,86400,11
20241209,090000,61174500,86700,86400,86700,86300,708
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 184300 2415619100 85300 85300 85300 85300 749
3 20241209 184200 2415619100 85300 85300 85300 85300 0
4 20241209 184100 2415619100 85300 85300 85300 85300 0
5 20241209 184000 2415619100 85300 85300 85300 85300 0
6 20241209 183900 2415619100 85300 85300 85300 85300 0
7 20241209 183800 2415619100 85300 85300 85300 85300 0
8 20241209 183700 2415619100 85300 85300 85300 85300 0
9 20241209 183600 2415619100 85300 85300 85300 85300 0
10 20241209 183500 2415619100 85300 85300 85300 85300 0
11 20241209 183400 2415619100 85300 85300 85300 85300 0
12 20241209 183300 2415619100 85300 85300 85300 85300 0
13 20241209 183200 2415619100 85300 85300 85300 85300 0
14 20241209 183100 2415619100 85300 85300 85300 85300 0
15 20241209 183000 2415619100 85300 85300 85300 85300 0
16 20241209 182900 2415619100 85300 85300 85300 85300 0
17 20241209 182800 2415619100 85300 85300 85300 85300 0
18 20241209 182700 2415619100 85300 85300 85300 85300 0
19 20241209 182600 2415619100 85300 85300 85300 85300 0
20 20241209 182500 2415619100 85300 85300 85300 85300 0
21 20241209 182400 2415619100 85300 85300 85300 85300 0
22 20241209 182300 2415619100 85300 85300 85300 85300 0
23 20241209 182200 2415619100 85300 85300 85300 85300 0
24 20241209 182100 2415619100 85300 85300 85300 85300 0
25 20241209 182000 2415619100 85300 85300 85300 85300 0
26 20241209 181900 2415619100 85300 85300 85300 85300 0
27 20241209 181800 2415619100 85300 85300 85300 85300 0
28 20241209 181700 2415619100 85300 85300 85300 85300 0
29 20241209 181600 2415619100 85300 85300 85300 85300 0
30 20241209 181500 2415619100 85300 85300 85300 85300 0
31 20241209 181400 2415619100 85300 85300 85300 85300 0
32 20241209 181300 2415619100 85300 85300 85300 85300 749
33 20241209 181200 2415619100 85300 85300 85300 85300 0
34 20241209 181100 2415619100 85300 85300 85300 85300 0
35 20241209 181000 2415619100 85300 85300 85300 85300 0
36 20241209 180900 2415619100 85300 85300 85300 85300 0
37 20241209 180800 2415619100 85300 85300 85300 85300 0
38 20241209 180700 2415619100 85300 85300 85300 85300 0
39 20241209 180600 2415619100 85300 85300 85300 85300 0
40 20241209 180500 2415619100 85300 85300 85300 85300 0
41 20241209 180400 2415619100 85300 85300 85300 85300 0
42 20241209 180300 2415619100 85300 85300 85300 85300 0
43 20241209 180200 2415619100 85300 85300 85300 85300 0
44 20241209 180100 2415619100 85300 85300 85300 85300 0
45 20241209 180000 2415619100 85300 85300 85300 85300 0
46 20241209 175900 2415619100 85300 85300 85300 85300 0
47 20241209 175800 2415619100 85300 85300 85300 85300 0
48 20241209 175700 2415619100 85300 85300 85300 85300 0
49 20241209 175600 2415619100 85300 85300 85300 85300 0
50 20241209 175500 2415619100 85300 85300 85300 85300 0
51 20241209 175400 2415619100 85300 85300 85300 85300 0
52 20241209 175300 2415619100 85300 85300 85300 85300 0
53 20241209 175200 2415619100 85300 85300 85300 85300 0
54 20241209 175100 2415619100 85300 85300 85300 85300 0
55 20241209 175000 2415619100 85300 85300 85300 85300 0
56 20241209 174900 2415619100 85300 85300 85300 85300 0
57 20241209 174800 2415619100 85300 85300 85300 85300 0
58 20241209 174700 2415619100 85300 85300 85300 85300 0
59 20241209 174600 2415619100 85300 85300 85300 85300 0
60 20241209 174500 2415619100 85300 85300 85300 85300 0
61 20241209 174400 2415619100 85300 85300 85300 85300 0
62 20241209 174300 2415619100 85300 85300 85300 85300 749
63 20241209 174200 2415619100 85300 85300 85300 85300 0
64 20241209 174100 2415619100 85300 85300 85300 85300 0
65 20241209 174000 2415619100 85300 85300 85300 85300 0
66 20241209 173900 2415619100 85300 85300 85300 85300 0
67 20241209 173800 2415619100 85300 85300 85300 85300 0
68 20241209 173700 2415619100 85300 85300 85300 85300 0
69 20241209 173600 2415619100 85300 85300 85300 85300 0
70 20241209 173500 2415619100 85300 85300 85300 85300 0
71 20241209 173400 2415619100 85300 85300 85300 85300 0
72 20241209 173300 2415619100 85300 85300 85300 85300 0
73 20241209 173200 2415619100 85300 85300 85300 85300 0
74 20241209 173100 2415619100 85300 85300 85300 85300 0
75 20241209 173000 2415619100 85300 85300 85300 85300 0
76 20241209 172900 2415619100 85300 85300 85300 85300 0
77 20241209 172800 2415619100 85300 85300 85300 85300 0
78 20241209 172700 2415619100 85300 85300 85300 85300 0
79 20241209 172600 2415619100 85300 85300 85300 85300 0
80 20241209 172500 2415619100 85300 85300 85300 85300 0
81 20241209 172400 2415619100 85300 85300 85300 85300 0
82 20241209 172300 2415619100 85300 85300 85300 85300 0
83 20241209 172200 2415619100 85300 85300 85300 85300 0
84 20241209 172100 2415619100 85300 85300 85300 85300 0
85 20241209 172000 2415619100 85300 85300 85300 85300 0
86 20241209 171900 2415619100 85300 85300 85300 85300 0
87 20241209 171800 2415619100 85300 85300 85300 85300 0
88 20241209 171700 2415619100 85300 85300 85300 85300 0
89 20241209 171600 2415619100 85300 85300 85300 85300 0
90 20241209 171500 2415619100 85300 85300 85300 85300 0
91 20241209 171400 2415619100 85300 85300 85300 85300 0
92 20241209 171300 2415619100 85300 85300 85300 85300 749
93 20241209 171200 2415619100 85300 85300 85300 85300 0
94 20241209 171100 2415619100 85300 85300 85300 85300 0
95 20241209 171000 2415619100 85300 85300 85300 85300 0
96 20241209 170900 2415619100 85300 85300 85300 85300 0
97 20241209 170800 2415619100 85300 85300 85300 85300 0
98 20241209 170700 2415619100 85300 85300 85300 85300 0
99 20241209 170600 2415619100 85300 85300 85300 85300 0
100 20241209 170500 2415619100 85300 85300 85300 85300 0
101 20241209 170400 2415619100 85300 85300 85300 85300 0
102 20241209 170300 2415619100 85300 85300 85300 85300 0
103 20241209 170200 2415619100 85300 85300 85300 85300 0
104 20241209 170100 2415619100 85300 85300 85300 85300 0
105 20241209 170000 2415619100 85300 85300 85300 85300 0
106 20241209 165900 2415619100 85300 85300 85300 85300 0
107 20241209 165800 2415619100 85300 85300 85300 85300 0
108 20241209 165700 2415619100 85300 85300 85300 85300 0
109 20241209 165600 2415619100 85300 85300 85300 85300 0
110 20241209 165500 2415619100 85300 85300 85300 85300 0
111 20241209 165400 2415619100 85300 85300 85300 85300 0
112 20241209 165300 2415619100 85300 85300 85300 85300 0
113 20241209 165200 2415619100 85300 85300 85300 85300 0
114 20241209 165100 2415619100 85300 85300 85300 85300 0
115 20241209 165000 2415619100 85300 85300 85300 85300 0
116 20241209 164900 2415619100 85300 85300 85300 85300 0
117 20241209 164800 2415619100 85300 85300 85300 85300 0
118 20241209 164700 2415619100 85300 85300 85300 85300 0
119 20241209 164600 2415619100 85300 85300 85300 85300 0
120 20241209 164500 2415619100 85300 85300 85300 85300 0
121 20241209 164400 2415619100 85300 85300 85300 85300 0
122 20241209 164300 2415619100 85300 85300 85300 85300 749
123 20241209 164200 2415619100 85300 85300 85300 85300 0
124 20241209 164100 2415619100 85300 85300 85300 85300 0
125 20241209 164000 2415619100 85300 85300 85300 85300 0
126 20241209 163900 2415619100 85300 85300 85300 85300 0
127 20241209 163800 2415619100 85300 85300 85300 85300 0
128 20241209 163700 2415619100 85300 85300 85300 85300 0
129 20241209 163600 2415619100 85300 85300 85300 85300 0
130 20241209 163500 2415619100 85300 85300 85300 85300 0
131 20241209 163400 2415619100 85300 85300 85300 85300 0
132 20241209 163300 2415619100 85300 85300 85300 85300 0
133 20241209 163200 2415619100 85300 85300 85300 85300 0
134 20241209 163100 2415619100 85300 85300 85300 85300 0
135 20241209 163000 2415619100 85300 85300 85300 85300 0
136 20241209 162900 2415619100 85300 85300 85300 85300 0
137 20241209 162800 2415619100 85300 85300 85300 85300 0
138 20241209 162700 2415619100 85300 85300 85300 85300 0
139 20241209 162600 2415619100 85300 85300 85300 85300 0
140 20241209 162500 2415619100 85300 85300 85300 85300 0
141 20241209 162400 2415619100 85300 85300 85300 85300 0
142 20241209 162300 2415619100 85300 85300 85300 85300 0
143 20241209 162200 2415619100 85300 85300 85300 85300 0
144 20241209 162100 2415619100 85300 85300 85300 85300 0
145 20241209 162000 2415619100 85300 85300 85300 85300 0
146 20241209 161900 2415619100 85300 85300 85300 85300 0
147 20241209 161800 2415619100 85300 85300 85300 85300 0
148 20241209 161700 2415619100 85300 85300 85300 85300 0
149 20241209 161600 2415619100 85300 85300 85300 85300 0
150 20241209 161500 2415619100 85300 85300 85300 85300 0
151 20241209 161400 2415619100 85300 85300 85300 85300 0
152 20241209 161300 2415619100 85300 85300 85300 85300 749
153 20241209 161200 2415619100 85300 85300 85300 85300 0
154 20241209 161100 2415619100 85300 85300 85300 85300 0
155 20241209 161000 2415619100 85300 85300 85300 85300 0
156 20241209 160900 2415619100 85300 85300 85300 85300 0
157 20241209 160800 2415619100 85300 85300 85300 85300 0
158 20241209 160700 2415619100 85300 85300 85300 85300 0
159 20241209 160600 2415619100 85300 85300 85300 85300 0
160 20241209 160500 2415619100 85300 85300 85300 85300 0
161 20241209 160400 2415619100 85300 85300 85300 85300 0
162 20241209 160300 2415619100 85300 85300 85300 85300 0
163 20241209 160200 2415619100 85300 85300 85300 85300 0
164 20241209 160100 2415619100 85300 85300 85300 85300 0
165 20241209 160000 2415619100 85300 85300 85300 85300 0
166 20241209 155900 2415619100 85300 85300 85300 85300 0
167 20241209 155800 2415619100 85300 85300 85300 85300 0
168 20241209 155700 2415619100 85300 85300 85300 85300 0
169 20241209 155600 2415619100 85300 85300 85300 85300 0
170 20241209 155500 2415619100 85300 85300 85300 85300 0
171 20241209 155400 2415619100 85300 85300 85300 85300 0
172 20241209 155300 2415619100 85300 85300 85300 85300 0
173 20241209 155200 2415619100 85300 85300 85300 85300 0
174 20241209 155100 2415619100 85300 85300 85300 85300 0
175 20241209 155000 2415619100 85300 85300 85300 85300 0
176 20241209 154900 2415619100 85300 85300 85300 85300 0
177 20241209 154800 2415619100 85300 85300 85300 85300 0
178 20241209 154700 2415619100 85300 85300 85300 85300 0
179 20241209 154600 2415619100 85300 85300 85300 85300 0
180 20241209 154500 2415619100 85300 85300 85300 85300 0
181 20241209 154400 2415619100 85300 85300 85300 85300 0
182 20241209 154300 2415619100 85300 85300 85300 85300 749
183 20241209 154200 2415619100 85300 85300 85300 85300 0
184 20241209 154100 2415619100 85300 85300 85300 85300 0
185 20241209 154000 2415619100 85300 85300 85300 85300 0
186 20241209 153900 2415619100 85300 85300 85300 85300 0
187 20241209 153800 2415619100 85300 85300 85300 85300 0
188 20241209 153700 2415619100 85300 85300 85300 85300 0
189 20241209 153600 2415619100 85300 85300 85300 85300 0
190 20241209 153500 2415619100 85300 85300 85300 85300 0
191 20241209 153400 2415619100 85300 85300 85300 85300 0
192 20241209 153300 2415619100 85300 85300 85300 85300 0
193 20241209 153200 2415619100 85300 85300 85300 85300 0
194 20241209 153100 2415619100 85300 85300 85300 85300 0
195 20241209 153000 2415619100 85300 85300 85300 85300 749
196 20241209 152900 2351729400 85200 85200 85200 85200 0
197 20241209 152800 2351729400 85200 85200 85200 85200 0
198 20241209 152700 2351729400 85200 85200 85200 85200 0
199 20241209 152600 2351729400 85200 85200 85200 85200 0
200 20241209 152500 2351729400 85200 85200 85200 85200 0
201 20241209 152400 2351729400 85200 85200 85200 85200 0
202 20241209 152300 2351729400 85200 85200 85200 85200 0
203 20241209 152200 2351729400 85200 85200 85200 85200 0
204 20241209 152100 2351729400 85200 85200 85200 85200 0
205 20241209 152000 2351729400 85200 85200 85200 85200 0
206 20241209 151900 2351729400 85200 85300 85400 85200 8
207 20241209 151800 2351046700 85300 85300 85300 85300 162
208 20241209 151700 2337228100 85400 85400 85400 85400 19
209 20241209 151600 2335605500 85300 85400 85400 85300 143
210 20241209 151500 2323407400 85400 85400 85400 85400 21
211 20241209 151400 2321614000 85500 85500 85500 85500 59
212 20241209 151300 2316569500 85500 85500 85500 85500 2
213 20241209 151200 2316398500 85500 85500 85600 85500 54
214 20241209 151100 2311780400 85600 85600 85600 85600 10
215 20241209 151000 2310924400 85600 85500 85600 85500 14
216 20241209 150900 2309726300 85500 85500 85500 85500 13
217 20241209 150800 2308614800 85700 85700 85700 85700 0
218 20241209 150700 2308614800 85700 85700 85700 85700 0
219 20241209 150600 2308614800 85700 85700 85700 85700 0
220 20241209 150500 2308614800 85700 85500 85700 85500 7
221 20241209 150400 2308015300 85500 85500 85500 85500 38
222 20241209 150300 2304766300 85500 85400 85500 85400 127
223 20241209 150200 2293914200 85400 85400 85400 85400 0
224 20241209 150100 2293914200 85400 85400 85400 85400 133
225 20241209 150000 2282556000 85500 85500 85500 85500 1
226 20241209 145900 2282470500 85300 85500 85500 85300 158
227 20241209 145800 2268988100 85500 85500 85500 85500 0
228 20241209 145700 2268988100 85500 85500 85500 85500 1
229 20241209 145600 2268902600 85300 85300 85300 85300 100
230 20241209 145500 2260372600 85300 85400 85400 85300 329
231 20241209 145400 2232286200 85500 85400 85500 85400 51
232 20241209 145300 2227930700 85400 85700 85700 85400 120
233 20241209 145200 2217667900 85700 85700 85700 85700 2
234 20241209 145100 2217496500 85700 85700 85700 85700 13
235 20241209 145000 2216382400 85700 85700 85700 85700 12
236 20241209 144900 2215354000 85600 85600 85600 85600 2
237 20241209 144800 2215182800 85500 85500 85500 85500 102
238 20241209 144700 2206461800 85500 85400 85500 85400 3
239 20241209 144600 2206205400 85500 85500 85500 85500 13
240 20241209 144500 2205093900 85500 85500 85500 85500 1
241 20241209 144400 2205008400 85500 85500 85500 85500 13
242 20241209 144300 2203896900 85500 85500 85500 85500 1
243 20241209 144200 2203811400 85500 85500 85500 85500 13
244 20241209 144100 2202699900 85500 85500 85500 85500 12
245 20241209 144000 2201673900 85500 85500 85500 85500 1
246 20241209 143900 2201588400 85500 85500 85500 85500 1
247 20241209 143800 2201502900 85500 85400 85500 85400 20
248 20241209 143700 2199793300 85400 85500 85500 85400 2
249 20241209 143600 2199622400 85500 85500 85500 85500 25
250 20241209 143500 2197484900 85400 85500 85500 85400 2
251 20241209 143400 2197314000 85500 85500 85500 85500 2
252 20241209 143300 2197143000 85500 85500 85500 85500 9
253 20241209 143200 2196373500 85500 85500 85500 85500 1
254 20241209 143100 2196288000 85500 85500 85500 85500 91
255 20241209 143000 2188507500 85500 85400 85500 85400 173
256 20241209 142900 2173728200 85400 85300 85400 85300 57
257 20241209 142800 2168866000 85300 85400 85400 85300 105
258 20241209 142700 2159909400 85400 85400 85400 85400 1
259 20241209 142600 2159824000 85300 85400 85400 85300 305
260 20241209 142500 2133807300 85400 85400 85400 85400 1
261 20241209 142400 2133721900 85400 85500 85500 85400 88
262 20241209 142300 2126206000 85500 85500 85500 85500 0
263 20241209 142200 2126206000 85500 85400 85500 85400 6
264 20241209 142100 2125693500 85500 85500 85500 85500 1
265 20241209 142000 2125608000 85500 85500 85500 85400 261
266 20241209 141900 2103293500 85400 85500 85500 85400 9
267 20241209 141800 2102524800 85500 85500 85500 85500 1
268 20241209 141700 2102439300 85500 85500 85500 85500 4
269 20241209 141600 2102097300 85500 85500 85500 85500 1
270 20241209 141500 2102011800 85400 85500 85500 85400 20
271 20241209 141400 2100303700 85500 85500 85500 85500 0
272 20241209 141300 2100303700 85500 85400 85500 85400 27
273 20241209 141200 2097997800 85500 85400 85500 85400 468
274 20241209 141100 2058026000 85300 85300 85300 85200 117
275 20241209 141000 2048047500 85300 85500 85500 85300 146
276 20241209 140900 2035578100 85500 85500 85500 85500 32
277 20241209 140800 2032842100 85400 85500 85500 85400 18
278 20241209 140700 2031303700 85400 85400 85400 85400 26
279 20241209 140600 2029083300 85400 85400 85400 85400 21
280 20241209 140500 2027289900 85500 85600 85600 85500 22
281 20241209 140400 2025408700 85600 85600 85600 85600 1
282 20241209 140300 2025323100 85600 85600 85600 85600 21
283 20241209 140200 2023525500 85600 85700 85700 85600 24
284 20241209 140100 2021470900 85700 85700 85700 85700 2
285 20241209 140000 2021299500 85700 85700 85700 85700 1
286 20241209 135900 2021213800 85700 85700 85700 85700 0
287 20241209 135800 2021213800 85700 85700 85700 85700 10
288 20241209 135700 2020356800 85300 85700 85700 85300 75
289 20241209 135600 2013946800 85700 85700 85700 85700 1
290 20241209 135500 2013861100 85700 85700 85700 85700 3
291 20241209 135400 2013604000 85700 85700 85700 85700 1
292 20241209 135300 2013518300 85700 85700 85700 85700 1
293 20241209 135200 2013432600 85700 85700 85700 85700 1
294 20241209 135100 2013346900 85700 85700 85700 85700 1
295 20241209 135000 2013261200 85700 85700 85700 85700 1
296 20241209 134900 2013175500 85700 85700 85700 85700 104
297 20241209 134800 2004262700 85600 85600 85600 85600 17
298 20241209 134700 2002807500 85600 85600 85600 85600 1
299 20241209 134600 2002721900 85600 85700 85700 85600 102
300 20241209 134500 1993980700 85700 85600 85700 85600 8
301 20241209 134400 1993295800 85700 85700 85700 85700 1
302 20241209 134300 1993210100 85700 85700 85700 85700 1
303 20241209 134200 1993124400 85600 85800 85800 85600 61
304 20241209 134100 1987895500 85800 85800 85800 85800 1
305 20241209 134000 1987809700 85800 85800 85800 85800 1
306 20241209 133900 1987723900 85700 85700 85700 85700 17
307 20241209 133800 1986267000 85800 85800 85800 85800 1
308 20241209 133700 1986181200 85800 85700 85800 85700 2
309 20241209 133600 1986009700 85800 85800 85800 85800 1
310 20241209 133500 1985923900 85800 85800 85800 85800 1
311 20241209 133400 1985838100 85700 85900 85900 85700 21
312 20241209 133300 1984037900 85900 85900 85900 85900 1
313 20241209 133200 1983952000 85800 85800 85800 85800 22
314 20241209 133100 1982064400 85500 85500 85500 85500 0
315 20241209 133000 1982064400 85500 85800 85800 85500 29
316 20241209 132900 1979584600 85900 85900 85900 85900 2
317 20241209 132800 1979412800 85900 85900 85900 85900 1
318 20241209 132700 1979326900 85800 85900 85900 85800 22
319 20241209 132600 1977439200 85500 85500 85500 85500 0
320 20241209 132500 1977439200 85500 85500 85500 85500 0
321 20241209 132400 1977439200 85500 85800 85800 85500 100
322 20241209 132300 1968882200 85900 85900 85900 85900 2
323 20241209 132200 1968710400 85900 85900 85900 85900 0
324 20241209 132100 1968710400 85900 85900 85900 85900 1
325 20241209 132000 1968624500 85900 85900 86000 85900 102
326 20241209 131900 1959853700 86000 85900 86000 85900 101
327 20241209 131800 1951174300 85900 85800 85900 85800 51
328 20241209 131700 1946795200 85800 85600 85800 85600 46
329 20241209 131600 1942857400 85700 85800 85800 85700 22
330 20241209 131500 1940971900 85700 85600 85700 85600 70
331 20241209 131400 1934977900 85600 85600 85600 85600 5
332 20241209 131300 1934549900 85600 85600 85600 85600 7
333 20241209 131200 1933950700 85600 85500 85600 85500 25
334 20241209 131100 1931813100 85500 85500 85500 85400 126
335 20241209 131000 1921041500 85400 85400 85500 85400 107
336 20241209 130900 1911903600 85400 85300 85400 85300 3
337 20241209 130800 1911647500 85300 85300 85300 85300 60
338 20241209 130700 1906529500 85300 85300 85300 85300 1
339 20241209 130600 1906444200 85300 85300 85300 85300 2
340 20241209 130500 1906273600 85300 85300 85300 85300 2
341 20241209 130400 1906103000 85300 85300 85300 85300 0
342 20241209 130300 1906103000 85300 85100 85300 85100 589
343 20241209 130200 1855970100 85000 85000 85000 85000 3
344 20241209 130100 1855715100 85100 85100 85100 85100 4
345 20241209 130000 1855374700 85000 85000 85000 85000 7
346 20241209 125900 1854779700 85000 85000 85000 85000 3
347 20241209 125800 1854524700 85200 85100 85200 85100 102
348 20241209 125700 1845844300 84900 84900 84900 84900 113
349 20241209 125600 1836250600 84800 84800 84800 84800 0
350 20241209 125500 1836250600 84800 84800 84800 84800 0
351 20241209 125400 1836250600 84800 84700 84800 84700 222
352 20241209 125300 1817437200 84700 84700 84700 84700 1
353 20241209 125200 1817352500 84700 84700 84800 84500 478
354 20241209 125100 1776909500 84800 84700 84800 84600 251
355 20241209 125000 1755660000 84800 84900 84900 84800 63
356 20241209 124900 1750317500 84900 84900 84900 84900 2
357 20241209 124800 1750147700 84700 84900 84900 84700 293
358 20241209 124700 1725292000 84800 85000 85000 84800 142
359 20241209 124600 1713236600 84900 85000 85100 84900 79
360 20241209 124500 1706527100 85100 85100 85100 85100 1
361 20241209 124400 1706442000 85100 85200 85200 85000 1796
362 20241209 124300 1553723800 85300 85300 85300 85300 7
363 20241209 124200 1553126700 85300 85400 85400 85300 5
364 20241209 124100 1552700000 85400 85500 85500 85400 23
365 20241209 124000 1550735600 85400 85500 85500 85400 10
366 20241209 123900 1549881400 85500 85500 85500 85500 2
367 20241209 123800 1549710400 85500 85500 85500 85500 2
368 20241209 123700 1549539400 85500 85500 85500 85500 1
369 20241209 123600 1549453900 85400 85400 85400 85400 3
370 20241209 123500 1549197700 85300 85400 85400 85300 28
371 20241209 123400 1546809200 85400 85500 85500 85400 63
372 20241209 123300 1541428900 85300 85300 85300 85300 0
373 20241209 123200 1541428900 85300 85400 85400 85300 3
374 20241209 123100 1541172900 85200 85500 85500 85200 55
375 20241209 123000 1536471700 85200 85600 85600 85200 1090
376 20241209 122900 1443523600 85600 85600 85600 85600 0
377 20241209 122800 1443523600 85600 85500 85600 85500 11
378 20241209 122700 1442583000 85600 85600 85600 85600 1
379 20241209 122600 1442497400 85500 85600 85600 85500 466
380 20241209 122500 1402649600 85700 85700 85700 85700 1
381 20241209 122400 1402563900 85700 85700 85700 85700 3
382 20241209 122300 1402306800 85700 85700 85700 85700 1
383 20241209 122200 1402221100 85700 85700 85700 85700 1
384 20241209 122100 1402135400 85600 85700 85700 85600 28
385 20241209 122000 1399738100 85600 85600 85600 85600 24
386 20241209 121900 1397683700 85700 85700 85700 85700 2
387 20241209 121800 1397512300 85700 85700 85700 85600 16
388 20241209 121700 1396141500 85700 85700 85700 85700 1
389 20241209 121600 1396055800 85700 85700 85700 85700 2
390 20241209 121500 1395884400 85700 85700 85700 85700 1
391 20241209 121400 1395798700 85700 85700 85700 85700 1
392 20241209 121300 1395713000 85500 85500 85500 85500 0
393 20241209 121200 1395713000 85500 85600 85600 85500 26
394 20241209 121100 1393489400 85700 85600 85700 85600 11
395 20241209 121000 1392547700 85700 85700 85700 85700 1
396 20241209 120900 1392462000 85700 85700 85700 85700 1
397 20241209 120800 1392376300 85700 85700 85700 85700 1
398 20241209 120700 1392290600 85700 85600 85700 85600 22
399 20241209 120600 1390407300 85600 85600 85600 85600 1
400 20241209 120500 1390321700 85600 85600 85600 85600 2
401 20241209 120400 1390150500 85600 85600 85600 85600 5
402 20241209 120300 1389722500 85600 85600 85600 85600 1
403 20241209 120200 1389636900 85600 85600 85600 85500 269
404 20241209 120100 1366637200 85600 85600 85600 85600 7
405 20241209 120000 1366038000 85700 85700 85700 85700 1
406 20241209 115900 1365952300 85500 85600 85700 85500 577
407 20241209 115800 1316515000 85700 85700 85700 85700 3
408 20241209 115700 1316257900 85700 85700 85700 85700 1
409 20241209 115600 1316172200 85600 85700 85700 85600 11
410 20241209 115500 1315230500 85700 85700 85700 85700 46
411 20241209 115400 1311288300 85700 85700 85700 85700 0
412 20241209 115300 1311288300 85700 85700 85700 85700 8
413 20241209 115200 1310602700 85700 85700 85700 85700 1
414 20241209 115100 1310517000 85600 85600 85600 85600 28
415 20241209 115000 1308120200 85700 85700 85700 85700 1
416 20241209 114900 1308034500 85700 85700 85700 85700 2
417 20241209 114800 1307863100 85700 85700 85700 85700 1
418 20241209 114700 1307777400 85700 85700 85700 85700 1
419 20241209 114600 1307691700 85600 85600 85600 85600 0
420 20241209 114500 1307691700 85600 85600 85600 85600 27
421 20241209 114400 1305380500 85700 85700 85700 85700 1
422 20241209 114300 1305294800 85700 85700 85700 85700 1
423 20241209 114200 1305209100 85700 85700 85700 85700 2
424 20241209 114100 1305037700 85700 85700 85700 85700 1
425 20241209 114000 1304952000 85600 85600 85700 85600 28
426 20241209 113900 1302555100 85500 85700 85700 85500 142
427 20241209 113800 1290400500 85600 85700 85700 85600 101
428 20241209 113700 1281754800 85700 85700 85700 85700 1
429 20241209 113600 1281669100 85700 85700 85700 85700 1
430 20241209 113500 1281583400 85700 85700 85700 85700 1
431 20241209 113400 1281497700 85700 85700 85700 85700 1
432 20241209 113300 1281412000 85700 85700 85700 85700 3
433 20241209 113200 1281154900 85700 85700 85700 85700 1
434 20241209 113100 1281069200 85700 85700 85700 85700 1
435 20241209 113000 1280983500 85700 85700 85700 85700 2
436 20241209 112900 1280812100 85700 85700 85700 85700 1
437 20241209 112800 1280726400 85700 85700 85700 85700 0
438 20241209 112700 1280726400 85700 85600 85700 85600 34
439 20241209 112600 1277815900 85700 85700 85700 85700 1
440 20241209 112500 1277730200 85700 85800 85800 85700 32
441 20241209 112400 1274987700 85700 85700 85700 85700 23
442 20241209 112300 1273016600 85800 85900 86000 85800 71
443 20241209 112200 1266919100 85800 85900 86000 85700 86
444 20241209 112100 1259534900 85900 85700 86000 85700 102
445 20241209 112000 1250777800 85600 85600 85600 85600 85
446 20241209 111900 1243501800 85600 85600 85600 85600 1
447 20241209 111800 1243416200 85600 85600 85600 85600 152
448 20241209 111700 1230405000 85600 85600 85600 85600 8
449 20241209 111600 1229720200 85600 85600 85600 85600 10
450 20241209 111500 1228864200 85600 85600 85600 85600 6
451 20241209 111400 1228350600 85600 85600 85600 85600 21
452 20241209 111300 1226553000 85600 85600 85600 85600 10
453 20241209 111200 1225697000 85600 85600 85600 85600 12
454 20241209 111100 1224669800 85600 85600 85600 85600 2
455 20241209 111000 1224498600 85600 85600 85600 85600 0
456 20241209 110900 1224498600 85600 85600 85600 85500 119
457 20241209 110800 1214322500 85600 85600 85600 85600 1
458 20241209 110700 1214236900 85600 85700 85700 85600 27
459 20241209 110600 1211923600 85700 85700 85700 85700 2
460 20241209 110500 1211752200 85700 85700 85700 85700 1
461 20241209 110400 1211666500 85700 85700 85700 85700 2
462 20241209 110300 1211495100 85700 85700 85700 85700 11
463 20241209 110200 1210552400 85500 85500 85500 85500 343
464 20241209 110100 1181225900 85400 85500 85500 85400 147
465 20241209 110000 1168672000 85500 85700 85700 85500 1340
466 20241209 105900 1054050300 85700 85900 85900 85700 322
467 20241209 105800 1026454600 85800 85800 85800 85800 13
468 20241209 105700 1025339200 85800 85800 85800 85800 1
469 20241209 105600 1025253400 85800 85800 85800 85800 1
470 20241209 105500 1025167600 85800 85800 85800 85800 21
471 20241209 105400 1023365800 85900 85900 85900 85800 123
472 20241209 105300 1012800200 85800 85800 85800 85800 24
473 20241209 105200 1010741000 85900 85900 85900 85900 1
474 20241209 105100 1010655100 85900 85900 85900 85900 1
475 20241209 105000 1010569200 85900 85900 85900 85900 1
476 20241209 104900 1010483300 85800 85800 85800 85800 1
477 20241209 104800 1010397500 85800 85800 85800 85800 15
478 20241209 104700 1009110500 85700 85900 85900 85700 203
479 20241209 104600 991694900 85800 85900 85900 85800 29
480 20241209 104500 989203900 86000 86000 86000 85900 9
481 20241209 104400 988430000 86000 86000 86000 86000 10
482 20241209 104300 987570000 86000 86000 86000 86000 2
483 20241209 104200 987398000 86000 86000 86000 86000 3
484 20241209 104100 987140000 86000 85900 86000 85800 339
485 20241209 104000 958025600 86000 86000 86000 86000 16
486 20241209 103900 956649600 85900 86000 86000 85900 202
487 20241209 103800 939297400 86000 86000 86000 85900 219
488 20241209 103700 920483200 86000 86000 86000 86000 0
489 20241209 103600 920483200 86000 86100 86100 86000 55
490 20241209 103500 915753100 86100 86000 86100 86000 10
491 20241209 103400 914893000 86100 86100 86100 86100 22
492 20241209 103300 912998800 86200 86200 86200 86200 10
493 20241209 103200 912136800 86200 86200 86200 86000 9
494 20241209 103100 911361600 86100 86100 86100 86100 42
495 20241209 103000 907745400 86200 86200 86200 86200 2
496 20241209 102900 907573000 86200 86200 86200 86200 1
497 20241209 102800 907486800 86200 86200 86200 86200 4
498 20241209 102700 907142000 86100 86100 86100 86100 0
499 20241209 102600 907142000 86100 86100 86100 86100 9
500 20241209 102500 906367100 86200 86200 86200 86200 1
501 20241209 102400 906280900 86200 86200 86200 86200 1
502 20241209 102300 906194700 86200 86100 86200 86100 13
503 20241209 102200 905075300 86200 86200 86200 86200 8
504 20241209 102100 904385700 86200 86100 86200 86100 201
505 20241209 102000 887062000 85900 86200 86200 85900 242
506 20241209 101900 866264600 86200 86100 86200 86100 12
507 20241209 101800 865231200 86200 86100 86200 86100 10
508 20241209 101700 864370000 86000 86200 86200 86000 60
509 20241209 101600 859207000 86200 86200 86200 86200 6
510 20241209 101500 858689800 86200 86200 86200 86200 0
511 20241209 101400 858689800 86200 86300 86300 86200 25
512 20241209 101300 856534600 86300 86300 86300 86300 1
513 20241209 101200 856448300 86000 86000 86000 86000 0
514 20241209 101100 856448300 86000 86000 86000 86000 0
515 20241209 101000 856448300 86000 86300 86300 86000 266
516 20241209 100900 833551300 86300 86300 86300 86300 5
517 20241209 100800 833119800 86300 86300 86300 86300 1
518 20241209 100700 833033500 86200 86200 86200 86200 3
519 20241209 100600 832774900 86200 86200 86200 86100 39
520 20241209 100500 829416800 86200 86200 86200 86200 21
521 20241209 100400 827606600 86100 86100 86100 86100 0
522 20241209 100300 827606600 86100 86400 86400 86100 219
523 20241209 100200 808727100 86500 86500 86500 86500 11
524 20241209 100100 807775600 86500 86300 86500 86300 38
525 20241209 100000 804492500 86300 86300 86300 86300 34
526 20241209 095900 801558300 86200 86300 86300 86200 37
527 20241209 095800 798368800 86300 86300 86300 86300 3
528 20241209 095700 798109900 86300 86200 86300 86200 7
529 20241209 095600 797506400 86200 86200 86200 86200 1
530 20241209 095500 797420200 86000 86000 86000 86000 17
531 20241209 095400 795958200 86000 86000 86000 86000 39
532 20241209 095300 792604200 86000 86200 86200 86000 79
533 20241209 095200 785805100 86100 86100 86100 86100 151
534 20241209 095100 772804000 86200 86100 86200 86100 13
535 20241209 095000 771684400 86100 86100 86100 86100 3
536 20241209 094900 771426100 86100 86100 86100 86100 17
537 20241209 094800 769962400 86100 86000 86200 86000 24
538 20241209 094700 767896500 86100 86100 86100 86100 1
539 20241209 094600 767810400 86000 86000 86000 86000 16
540 20241209 094500 766434400 86100 85900 86100 85900 12
541 20241209 094400 765401400 85800 85800 85800 85800 20
542 20241209 094300 763685400 85600 85600 85600 85600 1047
543 20241209 094200 674062200 85600 85500 85600 85500 207
544 20241209 094100 656344200 85600 86000 86100 85500 934
545 20241209 094000 576289800 86100 86100 86100 86100 1
546 20241209 093900 576203700 86100 86000 86100 86000 3
547 20241209 093800 575945600 86000 86100 86100 86000 25
548 20241209 093700 573795500 86100 86100 86100 86100 7
549 20241209 093600 573192800 85900 86200 86200 85900 88
550 20241209 093500 565621700 86100 86100 86100 86100 0
551 20241209 093400 565621700 86100 86100 86100 86100 40
552 20241209 093300 562177700 86100 86100 86200 86000 47
553 20241209 093200 558131300 86000 85900 86000 85900 30
554 20241209 093100 555552800 85900 85900 85900 85900 1
555 20241209 093000 555466900 85900 85800 85900 85800 11
556 20241209 092900 554523000 85900 85900 85900 85900 19
557 20241209 092800 552890900 85900 86000 86000 85900 23
558 20241209 092700 550915100 86000 85900 86000 85900 52
559 20241209 092600 546445700 85900 86000 86000 85900 18
560 20241209 092500 544899400 86000 86000 86000 86000 60
561 20241209 092400 539739400 86000 85900 86000 85800 236
562 20241209 092300 519465600 86000 86100 86100 86000 24
563 20241209 092200 517401400 86000 86200 86200 86000 59
564 20241209 092100 512324600 86200 86200 86200 86200 15
565 20241209 092000 511031600 86300 86100 86300 86100 169
566 20241209 091900 496450700 85900 86100 86100 85900 14
567 20241209 091800 495245500 85900 85900 85900 85900 0
568 20241209 091700 495245500 85900 85900 85900 85900 105
569 20241209 091600 486226000 85900 85900 85900 85900 0
570 20241209 091500 486226000 85900 86100 86100 85900 73
571 20241209 091400 479944600 86200 86200 86200 86100 63
572 20241209 091300 474517800 86300 86300 86300 86300 12
573 20241209 091200 473482200 86300 86300 86300 86200 71
574 20241209 091100 467357800 86400 86500 86600 86300 52
575 20241209 091000 462863200 86500 86300 86500 86300 68
576 20241209 090900 456983700 86600 86600 86600 86600 12
577 20241209 090800 455944500 86700 85900 86700 85900 3628
578 20241209 090700 144236300 85900 85900 85900 85800 39
579 20241209 090600 140886800 85900 85900 85900 85800 70
580 20241209 090500 134874700 85900 85900 85900 85800 21
581 20241209 090400 133071800 85900 85900 85900 85700 107
582 20241209 090300 123886400 85800 86300 86300 85800 403
583 20241209 090200 89257800 86300 86400 86400 85900 315
584 20241209 090100 62125500 86700 86500 86700 86400 11
585 20241209 090000 61174500 86700 86400 86700 86300 708