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

595
009240/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,595 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,185300,1505655300,50700,50700,50700,50700,972
20241209,185200,1505655300,50700,50700,50700,50700,0
20241209,185100,1505655300,50700,50700,50700,50700,0
20241209,185000,1505655300,50700,50700,50700,50700,0
20241209,184900,1505655300,50700,50700,50700,50700,0
20241209,184800,1505655300,50700,50700,50700,50700,0
20241209,184700,1505655300,50700,50700,50700,50700,0
20241209,184600,1505655300,50700,50700,50700,50700,0
20241209,184500,1505655300,50700,50700,50700,50700,0
20241209,184400,1505655300,50700,50700,50700,50700,0
20241209,184300,1505655300,50700,50700,50700,50700,0
20241209,184200,1505655300,50700,50700,50700,50700,0
20241209,184100,1505655300,50700,50700,50700,50700,0
20241209,184000,1505655300,50700,50700,50700,50700,0
20241209,183900,1505655300,50700,50700,50700,50700,0
20241209,183800,1505655300,50700,50700,50700,50700,0
20241209,183700,1505655300,50700,50700,50700,50700,0
20241209,183600,1505655300,50700,50700,50700,50700,0
20241209,183500,1505655300,50700,50700,50700,50700,0
20241209,183400,1505655300,50700,50700,50700,50700,0
20241209,183300,1505655300,50700,50700,50700,50700,0
20241209,183200,1505655300,50700,50700,50700,50700,0
20241209,183100,1505655300,50700,50700,50700,50700,0
20241209,183000,1505655300,50700,50700,50700,50700,0
20241209,182900,1505655300,50700,50700,50700,50700,0
20241209,182800,1505655300,50700,50700,50700,50700,0
20241209,182700,1505655300,50700,50700,50700,50700,0
20241209,182600,1505655300,50700,50700,50700,50700,0
20241209,182500,1505655300,50700,50700,50700,50700,0
20241209,182400,1505655300,50700,50700,50700,50700,0
20241209,182300,1505655300,50700,50700,50700,50700,972
20241209,182200,1505655300,50700,50700,50700,50700,0
20241209,182100,1505655300,50700,50700,50700,50700,0
20241209,182000,1505655300,50700,50700,50700,50700,0
20241209,181900,1505655300,50700,50700,50700,50700,0
20241209,181800,1505655300,50700,50700,50700,50700,0
20241209,181700,1505655300,50700,50700,50700,50700,0
20241209,181600,1505655300,50700,50700,50700,50700,0
20241209,181500,1505655300,50700,50700,50700,50700,0
20241209,181400,1505655300,50700,50700,50700,50700,0
20241209,181300,1505655300,50700,50700,50700,50700,0
20241209,181200,1505655300,50700,50700,50700,50700,0
20241209,181100,1505655300,50700,50700,50700,50700,0
20241209,181000,1505655300,50700,50700,50700,50700,0
20241209,180900,1505655300,50700,50700,50700,50700,0
20241209,180800,1505655300,50700,50700,50700,50700,0
20241209,180700,1505655300,50700,50700,50700,50700,0
20241209,180600,1505655300,50700,50700,50700,50700,0
20241209,180500,1505655300,50700,50700,50700,50700,0
20241209,180400,1505655300,50700,50700,50700,50700,0
20241209,180300,1505655300,50700,50700,50700,50700,0
20241209,180200,1505655300,50700,50700,50700,50700,0
20241209,180100,1505655300,50700,50700,50700,50700,0
20241209,180000,1505655300,50700,50700,50700,50700,0
20241209,175900,1505655300,50700,50700,50700,50700,0
20241209,175800,1505655300,50700,50700,50700,50700,0
20241209,175700,1505655300,50700,50700,50700,50700,0
20241209,175600,1505655300,50700,50700,50700,50700,0
20241209,175500,1505655300,50700,50700,50700,50700,0
20241209,175400,1505655300,50700,50700,50700,50700,0
20241209,175300,1505655300,50700,50700,50700,50700,972
20241209,175200,1505655300,50700,50700,50700,50700,0
20241209,175100,1505655300,50700,50700,50700,50700,0
20241209,175000,1505655300,50700,50700,50700,50700,0
20241209,174900,1505655300,50700,50700,50700,50700,0
20241209,174800,1505655300,50700,50700,50700,50700,0
20241209,174700,1505655300,50700,50700,50700,50700,0
20241209,174600,1505655300,50700,50700,50700,50700,0
20241209,174500,1505655300,50700,50700,50700,50700,0
20241209,174400,1505655300,50700,50700,50700,50700,0
20241209,174300,1505655300,50700,50700,50700,50700,0
20241209,174200,1505655300,50700,50700,50700,50700,0
20241209,174100,1505655300,50700,50700,50700,50700,0
20241209,174000,1505655300,50700,50700,50700,50700,0
20241209,173900,1505655300,50700,50700,50700,50700,0
20241209,173800,1505655300,50700,50700,50700,50700,0
20241209,173700,1505655300,50700,50700,50700,50700,0
20241209,173600,1505655300,50700,50700,50700,50700,0
20241209,173500,1505655300,50700,50700,50700,50700,0
20241209,173400,1505655300,50700,50700,50700,50700,0
20241209,173300,1505655300,50700,50700,50700,50700,0
20241209,173200,1505655300,50700,50700,50700,50700,0
20241209,173100,1505655300,50700,50700,50700,50700,0
20241209,173000,1505655300,50700,50700,50700,50700,0
20241209,172900,1505655300,50700,50700,50700,50700,0
20241209,172800,1505655300,50700,50700,50700,50700,0
20241209,172700,1505655300,50700,50700,50700,50700,0
20241209,172600,1505655300,50700,50700,50700,50700,0
20241209,172500,1505655300,50700,50700,50700,50700,0
20241209,172400,1505655300,50700,50700,50700,50700,0
20241209,172300,1505655300,50700,50700,50700,50700,972
20241209,172200,1505655300,50700,50700,50700,50700,0
20241209,172100,1505655300,50700,50700,50700,50700,0
20241209,172000,1505655300,50700,50700,50700,50700,0
20241209,171900,1505655300,50700,50700,50700,50700,0
20241209,171800,1505655300,50700,50700,50700,50700,0
20241209,171700,1505655300,50700,50700,50700,50700,0
20241209,171600,1505655300,50700,50700,50700,50700,0
20241209,171500,1505655300,50700,50700,50700,50700,0
20241209,171400,1505655300,50700,50700,50700,50700,0
20241209,171300,1505655300,50700,50700,50700,50700,0
20241209,171200,1505655300,50700,50700,50700,50700,0
20241209,171100,1505655300,50700,50700,50700,50700,0
20241209,171000,1505655300,50700,50700,50700,50700,0
20241209,170900,1505655300,50700,50700,50700,50700,0
20241209,170800,1505655300,50700,50700,50700,50700,0
20241209,170700,1505655300,50700,50700,50700,50700,0
20241209,170600,1505655300,50700,50700,50700,50700,0
20241209,170500,1505655300,50700,50700,50700,50700,0
20241209,170400,1505655300,50700,50700,50700,50700,0
20241209,170300,1505655300,50700,50700,50700,50700,0
20241209,170200,1505655300,50700,50700,50700,50700,0
20241209,170100,1505655300,50700,50700,50700,50700,0
20241209,170000,1505655300,50700,50700,50700,50700,0
20241209,165900,1505655300,50700,50700,50700,50700,0
20241209,165800,1505655300,50700,50700,50700,50700,0
20241209,165700,1505655300,50700,50700,50700,50700,0
20241209,165600,1505655300,50700,50700,50700,50700,0
20241209,165500,1505655300,50700,50700,50700,50700,0
20241209,165400,1505655300,50700,50700,50700,50700,0
20241209,165300,1505655300,50700,50700,50700,50700,972
20241209,165200,1505655300,50700,50700,50700,50700,0
20241209,165100,1505655300,50700,50700,50700,50700,0
20241209,165000,1505655300,50700,50700,50700,50700,0
20241209,164900,1505655300,50700,50700,50700,50700,0
20241209,164800,1505655300,50700,50700,50700,50700,0
20241209,164700,1505655300,50700,50700,50700,50700,0
20241209,164600,1505655300,50700,50700,50700,50700,0
20241209,164500,1505655300,50700,50700,50700,50700,0
20241209,164400,1505655300,50700,50700,50700,50700,0
20241209,164300,1505655300,50700,50700,50700,50700,0
20241209,164200,1505655300,50700,50700,50700,50700,0
20241209,164100,1505655300,50700,50700,50700,50700,0
20241209,164000,1505655300,50700,50700,50700,50700,0
20241209,163900,1505655300,50700,50700,50700,50700,0
20241209,163800,1505655300,50700,50700,50700,50700,0
20241209,163700,1505655300,50700,50700,50700,50700,0
20241209,163600,1505655300,50700,50700,50700,50700,0
20241209,163500,1505655300,50700,50700,50700,50700,0
20241209,163400,1505655300,50700,50700,50700,50700,0
20241209,163300,1505655300,50700,50700,50700,50700,0
20241209,163200,1505655300,50700,50700,50700,50700,0
20241209,163100,1505655300,50700,50700,50700,50700,0
20241209,163000,1505655300,50700,50700,50700,50700,0
20241209,162900,1505655300,50700,50700,50700,50700,0
20241209,162800,1505655300,50700,50700,50700,50700,0
20241209,162700,1505655300,50700,50700,50700,50700,0
20241209,162600,1505655300,50700,50700,50700,50700,0
20241209,162500,1505655300,50700,50700,50700,50700,0
20241209,162400,1505655300,50700,50700,50700,50700,0
20241209,162300,1505655300,50700,50700,50700,50700,972
20241209,162200,1505655300,50700,50700,50700,50700,0
20241209,162100,1505655300,50700,50700,50700,50700,0
20241209,162000,1505655300,50700,50700,50700,50700,0
20241209,161900,1505655300,50700,50700,50700,50700,0
20241209,161800,1505655300,50700,50700,50700,50700,0
20241209,161700,1505655300,50700,50700,50700,50700,0
20241209,161600,1505655300,50700,50700,50700,50700,0
20241209,161500,1505655300,50700,50700,50700,50700,0
20241209,161400,1505655300,50700,50700,50700,50700,0
20241209,161300,1505655300,50700,50700,50700,50700,0
20241209,161200,1505655300,50700,50700,50700,50700,0
20241209,161100,1505655300,50700,50700,50700,50700,0
20241209,161000,1505655300,50700,50700,50700,50700,0
20241209,160900,1505655300,50700,50700,50700,50700,0
20241209,160800,1505655300,50700,50700,50700,50700,0
20241209,160700,1505655300,50700,50700,50700,50700,0
20241209,160600,1505655300,50700,50700,50700,50700,0
20241209,160500,1505655300,50700,50700,50700,50700,0
20241209,160400,1505655300,50700,50700,50700,50700,0
20241209,160300,1505655300,50700,50700,50700,50700,0
20241209,160200,1505655300,50700,50700,50700,50700,0
20241209,160100,1505655300,50700,50700,50700,50700,0
20241209,160000,1505655300,50700,50700,50700,50700,0
20241209,155900,1505655300,50700,50700,50700,50700,0
20241209,155800,1505655300,50700,50700,50700,50700,0
20241209,155700,1505655300,50700,50700,50700,50700,0
20241209,155600,1505655300,50700,50700,50700,50700,0
20241209,155500,1505655300,50700,50700,50700,50700,0
20241209,155400,1505655300,50700,50700,50700,50700,0
20241209,155300,1505655300,50700,50700,50700,50700,972
20241209,155200,1505655300,50700,50700,50700,50700,0
20241209,155100,1505655300,50700,50700,50700,50700,0
20241209,155000,1505655300,50700,50700,50700,50700,0
20241209,154900,1505655300,50700,50700,50700,50700,0
20241209,154800,1505655300,50700,50700,50700,50700,0
20241209,154700,1505655300,50700,50700,50700,50700,0
20241209,154600,1505655300,50700,50700,50700,50700,0
20241209,154500,1505655300,50700,50700,50700,50700,0
20241209,154400,1505655300,50700,50700,50700,50700,0
20241209,154300,1505655300,50700,50700,50700,50700,0
20241209,154200,1505655300,50700,50700,50700,50700,0
20241209,154100,1505655300,50700,50700,50700,50700,0
20241209,154000,1505655300,50700,50700,50700,50700,0
20241209,153900,1505655300,50700,50700,50700,50700,0
20241209,153800,1505655300,50700,50700,50700,50700,0
20241209,153700,1505655300,50700,50700,50700,50700,0
20241209,153600,1505655300,50700,50700,50700,50700,0
20241209,153500,1505655300,50700,50700,50700,50700,0
20241209,153400,1505655300,50700,50700,50700,50700,0
20241209,153300,1505655300,50700,50700,50700,50700,0
20241209,153200,1505655300,50700,50700,50700,50700,0
20241209,153100,1505655300,50700,50700,50700,50700,0
20241209,153000,1505655300,50700,50700,50700,50700,972
20241209,152900,1456374900,50900,50900,50900,50900,0
20241209,152800,1456374900,50900,50900,50900,50900,0
20241209,152700,1456374900,50900,50900,50900,50900,0
20241209,152600,1456374900,50900,50900,50900,50900,0
20241209,152500,1456374900,50900,50900,50900,50900,0
20241209,152400,1456374900,50900,50900,50900,50900,0
20241209,152300,1456374900,50900,50900,50900,50900,0
20241209,152200,1456374900,50900,50900,50900,50900,0
20241209,152100,1456374900,50900,50900,50900,50900,0
20241209,152000,1456374900,50900,50900,50900,50900,0
20241209,151900,1456374900,50900,50800,50900,50800,67
20241209,151800,1452966400,50800,50900,50900,50800,113
20241209,151700,1447220300,50800,50900,50900,50800,19
20241209,151600,1446254900,50900,50800,50900,50800,72
20241209,151500,1442594500,50800,50900,50900,50800,28
20241209,151400,1441170300,50800,50800,50800,50800,123
20241209,151300,1434921900,50800,50900,50900,50800,38
20241209,151200,1432991400,50900,50800,50900,50800,22
20241209,151100,1431873100,50800,50900,50900,50800,169
20241209,151000,1423286000,50900,50900,50900,50700,32
20241209,150900,1421660100,50800,50800,50800,50800,0
20241209,150800,1421660100,50800,50800,50900,50800,123
20241209,150700,1415410600,50900,50900,50900,50900,4
20241209,150600,1415207000,50900,50900,50900,50900,197
20241209,150500,1405179700,50900,51100,51100,50900,13
20241209,150400,1404515600,51100,51000,51100,51000,155
20241209,150300,1396609400,51000,51000,51000,51000,136
20241209,150200,1389673400,51000,50800,51000,50800,272
20241209,150100,1375842100,50800,50800,50800,50800,17
20241209,150000,1374978500,50800,50800,50800,50800,2
20241209,145900,1374876900,50800,50800,50800,50700,295
20241209,145800,1359913900,50800,50800,50800,50800,2
20241209,145700,1359812300,50700,50800,50800,50700,5
20241209,145600,1359558700,50700,50800,50800,50700,44
20241209,145500,1357327800,50800,50800,50800,50800,3
20241209,145400,1357175400,50800,50800,50800,50800,11
20241209,145300,1356616600,50800,50800,50800,50800,7
20241209,145200,1356261000,50800,50800,50800,50800,32
20241209,145100,1354635400,50800,50800,50800,50800,80
20241209,145000,1350571400,50700,50900,50900,50700,860
20241209,144900,1306880700,50900,50800,50900,50800,23
20241209,144800,1305711800,50800,50900,50900,50800,58
20241209,144700,1302764000,50900,50900,50900,50800,16
20241209,144600,1301950600,50900,50900,50900,50900,30
20241209,144500,1300423600,50900,50900,50900,50900,12
20241209,144400,1299812800,50900,50900,50900,50900,3
20241209,144300,1299660100,50900,50900,50900,50900,12
20241209,144200,1299049300,50900,50900,50900,50900,0
20241209,144100,1299049300,50900,51000,51000,50900,43
20241209,144000,1296859600,51000,51000,51000,51000,14
20241209,143900,1296145600,50800,50900,50900,50800,111
20241209,143800,1290503800,50900,50900,50900,50900,9
20241209,143700,1290045700,50900,50900,50900,50900,29
20241209,143600,1288569600,50800,50800,50800,50800,0
20241209,143500,1288569600,50800,50900,51000,50800,18
20241209,143400,1287652500,50900,50900,51000,50900,74
20241209,143300,1283885800,50900,50900,50900,50900,1
20241209,143200,1283834900,51000,51000,51000,50800,162
20241209,143100,1275588100,51000,51000,51000,51000,3
20241209,143000,1275435100,51000,51000,51000,51000,0
20241209,142900,1275435100,51000,51000,51000,51000,2
20241209,142800,1275333100,51000,51000,51000,51000,1
20241209,142700,1275282100,51000,50800,51000,50700,407
20241209,142600,1254593900,50800,50800,50800,50800,2
20241209,142500,1254492300,50800,50800,50800,50800,1
20241209,142400,1254441500,50800,50800,50800,50800,2
20241209,142300,1254339900,50700,50800,50800,50700,14
20241209,142200,1253630000,50800,50800,50800,50800,5
20241209,142100,1253376000,50800,50800,50800,50800,12
20241209,142000,1252766400,50700,50800,50800,50700,59
20241209,141900,1249775000,50700,50800,50800,50700,34
20241209,141800,1248051100,50800,50800,50800,50800,1
20241209,141700,1248000300,50800,50800,50800,50800,13
20241209,141600,1247339900,50600,50700,50700,50600,210
20241209,141500,1236696900,50700,50800,50800,50700,113
20241209,141400,1230967600,50900,50700,51000,50700,155
20241209,141300,1223108000,50700,51000,51000,50700,472
20241209,141200,1199130400,51000,51000,51000,51000,105
20241209,141100,1193775400,51000,51000,51000,51000,1
20241209,141000,1193724400,50900,51000,51000,50900,52
20241209,140900,1191077400,51000,51000,51000,51000,1
20241209,140800,1191026400,51000,51000,51000,51000,52
20241209,140700,1188374400,51000,51000,51000,51000,1
20241209,140600,1188323400,51000,50900,51000,50900,9
20241209,140500,1187865200,51000,51000,51000,51000,3
20241209,140400,1187712200,50900,51000,51000,50900,16
20241209,140300,1186897700,50900,50900,50900,50900,0
20241209,140200,1186897700,50900,50900,50900,50900,0
20241209,140100,1186897700,50900,50900,50900,50900,0
20241209,140000,1186897700,50900,50900,50900,50900,22
20241209,135900,1185777900,51000,51000,51000,51000,1
20241209,135800,1185726900,50900,50900,50900,50900,6
20241209,135700,1185421500,50900,50900,50900,50900,0
20241209,135600,1185421500,50900,50900,50900,50900,0
20241209,135500,1185421500,50900,50900,50900,50900,13
20241209,135400,1184759800,50900,51000,51000,50900,23
20241209,135300,1183587800,50900,50900,50900,50900,3
20241209,135200,1183435100,50900,50900,50900,50900,3
20241209,135100,1183282400,50800,50800,50900,50800,128
20241209,135000,1176769200,50800,50900,50900,50800,16
20241209,134900,1175956200,50900,50900,50900,50900,1
20241209,134800,1175905300,50900,50800,50900,50800,60
20241209,134700,1172854900,50800,50800,50800,50800,32
20241209,134600,1171229300,50800,50800,50800,50800,56
20241209,134500,1168384500,50800,50800,50800,50800,2
20241209,134400,1168282900,50800,50800,50800,50800,2
20241209,134300,1168181300,50800,50700,50800,50700,18
20241209,134200,1167267500,50800,50800,50800,50800,3
20241209,134100,1167115100,50800,50800,50800,50800,3
20241209,134000,1166962700,50800,50800,50800,50800,21
20241209,133900,1165895900,50800,50800,50800,50800,4
20241209,133800,1165692700,50800,50800,50800,50800,15
20241209,133700,1164930700,50800,50900,50900,50800,41
20241209,133600,1162847800,50900,50900,50900,50900,4
20241209,133500,1162644200,50900,50900,50900,50900,0
20241209,133400,1162644200,50900,50900,50900,50900,2
20241209,133300,1162542400,50900,50800,50900,50700,228
20241209,133200,1150961100,50800,50800,50800,50800,11
20241209,133100,1150402300,50800,50800,50800,50800,1
20241209,133000,1150351500,50800,50900,50900,50800,11
20241209,132900,1149792500,50900,50900,50900,50900,11
20241209,132800,1149232600,50900,50800,50900,50800,10
20241209,132700,1148724500,50900,50900,50900,50900,1
20241209,132600,1148673600,50900,50900,50900,50700,8
20241209,132500,1148267600,50700,50700,50700,50700,0
20241209,132400,1148267600,50700,50900,50900,50700,102
20241209,132300,1143093000,50900,50900,50900,50900,1
20241209,132200,1143042100,50800,50800,50900,50800,16
20241209,132100,1142229200,50900,50800,50900,50800,39
20241209,132000,1140245500,50900,50900,50900,50900,1
20241209,131900,1140194600,50800,50800,50800,50800,35
20241209,131800,1138416600,50900,50900,50900,50900,4
20241209,131700,1138213000,50900,50900,50900,50900,1
20241209,131600,1138162100,50900,50900,50900,50900,67
20241209,131500,1134751800,50700,50700,50700,50700,0
20241209,131400,1134751800,50700,50900,50900,50700,218
20241209,131300,1123686500,50900,50900,50900,50900,3
20241209,131200,1123533800,50800,50800,50800,50800,101
20241209,131100,1118403000,50800,50800,50800,50800,0
20241209,131000,1118403000,50800,50800,50800,50800,221
20241209,130900,1107176200,50800,50800,50800,50800,2
20241209,130800,1107074600,50800,50800,50800,50800,1
20241209,130700,1107023800,50700,50700,50700,50700,215
20241209,130600,1096123300,50800,50800,50800,50800,3
20241209,130500,1095970900,50800,50800,50800,50800,104
20241209,130400,1090687700,50800,50800,50800,50800,3
20241209,130300,1090535300,50800,50700,50800,50700,34
20241209,130200,1088811100,50700,50800,50800,50700,43
20241209,130100,1086627200,50700,50800,50800,50700,4
20241209,130000,1086424200,50800,50800,50800,50800,1
20241209,125900,1086373400,50800,50800,50800,50800,1
20241209,125800,1086322600,50800,50800,50800,50800,5
20241209,125700,1086068600,50800,50800,50800,50800,1
20241209,125600,1086017800,50800,50800,50800,50800,11
20241209,125500,1085459000,50800,50800,50800,50800,1
20241209,125400,1085408200,50700,50700,50700,50700,2
20241209,125300,1085306800,50700,50700,50700,50700,31
20241209,125200,1083735100,50700,50700,50700,50700,17
20241209,125100,1082873200,50800,50700,50800,50700,76
20241209,125000,1079019900,50800,50800,50800,50800,3
20241209,124900,1078867500,50800,50800,50800,50800,70
20241209,124800,1075311500,50800,50800,50800,50800,1
20241209,124700,1075260700,50800,50800,50800,50800,2
20241209,124600,1075159100,50800,50800,50800,50800,1
20241209,124500,1075108300,50800,50700,50800,50700,20
20241209,124400,1074092500,50600,50600,50600,50600,7
20241209,124300,1073738300,50800,50800,50800,50800,3
20241209,124200,1073585900,50700,50700,50700,50700,3
20241209,124100,1073433800,50800,50700,50800,50700,10
20241209,124000,1072926700,50900,50900,50900,50900,0
20241209,123900,1072926700,50900,50900,50900,50600,39
20241209,123800,1070951300,50900,50900,50900,50900,1
20241209,123700,1070900400,50900,50900,50900,50900,1
20241209,123600,1070849500,50700,50700,50700,50700,46
20241209,123500,1068517300,50900,50900,50900,50700,7
20241209,123400,1068162000,50700,50700,50900,50700,27
20241209,123300,1066792500,50900,50900,50900,50900,1
20241209,123200,1066741600,50700,50700,50700,50700,10
20241209,123100,1066234600,50900,50900,50900,50900,1
20241209,123000,1066183700,50900,50900,50900,50900,2
20241209,122900,1066081900,50900,50900,50900,50900,3
20241209,122800,1065929200,50900,50900,50900,50900,0
20241209,122700,1065929200,50900,50800,50900,50800,102
20241209,122600,1060747500,50800,50800,50800,50800,5
20241209,122500,1060493500,50800,50800,51000,50800,16
20241209,122400,1059680400,50800,50900,50900,50800,4
20241209,122300,1059477000,50900,50900,50900,50900,201
20241209,122200,1049246100,51000,50800,51000,50800,15
20241209,122100,1048483700,50900,50800,51000,50800,128
20241209,122000,1041957100,50800,50900,50900,50800,2
20241209,121900,1041855400,50900,50900,50900,50800,3
20241209,121800,1041702800,50800,50800,50900,50700,186
20241209,121700,1032248200,50600,50800,50800,50600,72
20241209,121600,1028604800,50800,50800,50800,50800,0
20241209,121500,1028604800,50800,50800,50800,50800,43
20241209,121400,1026420400,50800,50800,50800,50800,3
20241209,121300,1026268000,50800,50800,50800,50800,1
20241209,121200,1026217200,50600,50700,50700,50600,69
20241209,121100,1022722200,50800,50800,50800,50800,2
20241209,121000,1022620600,50800,50800,50800,50800,1
20241209,120900,1022569800,50900,50900,50900,50700,80
20241209,120800,1018507100,50900,50800,50900,50800,9
20241209,120700,1018049600,50900,50900,50900,50900,2
20241209,120600,1017947800,50800,50800,50800,50800,13
20241209,120500,1017287400,50900,50900,50900,50900,3
20241209,120400,1017134700,50900,50900,50900,50900,0
20241209,120300,1017134700,50900,50800,50900,50800,46
20241209,120200,1014797300,50900,50900,50900,50900,0
20241209,120100,1014797300,50900,51000,51000,50900,421
20241209,120000,993357800,51200,51200,51200,51000,10
20241209,115900,992847000,51200,51200,51200,51200,1
20241209,115800,992795800,51200,51200,51200,51200,0
20241209,115700,992795800,51200,51000,51200,51000,26
20241209,115600,991469600,51100,51100,51100,51100,0
20241209,115500,991469600,51100,51000,51100,51000,5
20241209,115400,991214200,51100,51100,51100,51000,41
20241209,115300,989120500,51100,51000,51100,50900,100
20241209,115200,984020800,51000,51000,51000,51000,2
20241209,115100,983918800,51000,51000,51000,51000,3
20241209,115000,983765800,51000,51000,51000,51000,12
20241209,114900,983153800,51000,51000,51000,51000,148
20241209,114800,975605800,50900,50900,50900,50900,9
20241209,114700,975147700,51000,51000,51000,51000,2
20241209,114600,975045700,51000,51000,51000,51000,0
20241209,114500,975045700,51000,51000,51000,51000,7
20241209,114400,974688700,50900,50900,50900,50900,4
20241209,114300,974485100,51000,51000,51000,51000,1
20241209,114200,974434100,51000,51000,51000,51000,1
20241209,114100,974383100,51000,51000,51000,51000,0
20241209,114000,974383100,51000,50900,51200,50900,56
20241209,113900,971528900,51100,51000,51100,51000,118
20241209,113800,965500900,50900,50900,50900,50900,63
20241209,113700,962294200,50900,50900,50900,50900,2
20241209,113600,962192400,50900,51000,51100,50900,60
20241209,113500,959132600,51100,51000,51100,51000,21
20241209,113400,958059900,50900,50900,51000,50900,58
20241209,113300,955102600,50900,50900,50900,50900,3
20241209,113200,954949900,50900,50900,51000,50900,6
20241209,113100,954644400,50900,50900,50900,50900,6
20241209,113000,954339000,51000,50900,51000,50900,418
20241209,112900,933037500,50600,50900,50900,50600,440
20241209,112800,910725800,50900,50900,50900,50900,459
20241209,112700,887362700,50900,50900,50900,50800,42
20241209,112600,885228800,50900,50900,50900,50900,18
20241209,112500,884312600,50900,50800,50900,50800,148
20241209,112400,876784300,50800,50700,50800,50700,255
20241209,112300,863852600,50700,50700,50700,50700,5
20241209,112200,863599100,50700,50700,50700,50700,7
20241209,112100,863244200,50700,50700,50700,50700,4
20241209,112000,863041400,50700,50700,50700,50700,16
20241209,111900,862230200,50700,50600,50700,50600,29
20241209,111800,860760500,50600,50700,50700,50600,34
20241209,111700,859038900,50700,50700,50700,50600,12
20241209,111600,858431500,50700,50700,50700,50700,9
20241209,111500,857975200,50600,50600,50700,50600,175
20241209,111400,849119700,50600,50600,50600,50500,191
20241209,111300,839456400,50600,50600,50600,50600,2
20241209,111200,839355200,50600,50600,50600,50600,3
20241209,111100,839203400,50600,50600,50600,50600,4
20241209,111000,839001000,50500,50500,50500,50500,4
20241209,110900,838799000,50600,50600,50600,50600,1
20241209,110800,838748400,50600,50600,50600,50600,2
20241209,110700,838647200,50500,50700,50700,50500,25
20241209,110600,837384000,50700,50600,50700,50600,13
20241209,110500,836725900,50600,50700,50700,50600,14
20241209,110400,836016300,50700,50600,50700,50600,4
20241209,110300,835813800,50600,50600,50600,50600,21
20241209,110200,834751200,50600,50600,50600,50600,322
20241209,110100,818458000,50700,50600,50700,50600,222
20241209,110000,807224300,50600,50600,50600,50600,28
20241209,105900,805807500,50600,50600,50600,50600,14
20241209,105800,805099100,50600,50600,50600,50600,3
20241209,105700,804947300,50600,50600,50600,50600,22
20241209,105600,803834100,50600,50500,50600,50500,238
20241209,105500,791804500,50500,50400,50500,50400,12
20241209,105400,791199100,50500,50600,50600,50500,933
20241209,105300,744082500,50600,50700,50700,50600,222
20241209,105200,732847100,50800,50800,50800,50800,3
20241209,105100,732694700,50800,50700,50800,50700,44
20241209,105000,730463800,50800,50700,50800,50600,67
20241209,104900,727073100,50700,50800,50800,50700,46
20241209,104800,724740800,50700,50700,50800,50700,27
20241209,104700,723371800,50800,50800,50800,50700,24
20241209,104600,722154700,50800,50700,50800,50700,4
20241209,104500,721951800,50800,50800,50800,50800,1
20241209,104400,721901000,50800,50800,50800,50800,4
20241209,104300,721697800,50800,50700,50800,50700,192
20241209,104200,711963100,50700,50800,50800,50700,4
20241209,104100,711760100,50700,50700,50700,50700,1
20241209,104000,711709400,50800,50700,50800,50600,17
20241209,103900,710848500,50700,50700,50700,50700,2
20241209,103800,710747100,50700,50700,50800,50600,22
20241209,103700,709631600,50600,50700,50700,50600,295
20241209,103600,694676500,50700,50700,50700,50600,9
20241209,103500,694220800,50600,50600,50600,50600,49
20241209,103400,691741400,50700,50700,50700,50700,8
20241209,103300,691335800,50700,50700,50700,50700,5
20241209,103200,691082300,50700,50500,50700,50500,46
20241209,103100,688758900,50600,50600,50600,50600,19
20241209,103000,687797500,50600,50600,50600,50600,13
20241209,102900,687139700,50500,50600,50600,50500,7
20241209,102800,686786000,50600,50600,50700,50500,530
20241209,102700,659969900,50700,50700,50700,50700,2
20241209,102600,659868500,50700,50700,50700,50700,2
20241209,102500,659767100,50600,50700,50700,50600,99
20241209,102400,654757200,50700,50700,50700,50700,2
20241209,102300,654655800,50700,50700,50700,50700,7
20241209,102200,654300900,50700,50600,50700,50500,149
20241209,102100,646762000,50600,50600,50600,50600,13
20241209,102000,646104200,50600,50500,50600,50500,28
20241209,101900,644689500,50600,50600,50600,50500,323
20241209,101800,628347200,50600,50600,50700,50600,120
20241209,101700,622274600,50700,50700,50700,50600,21
20241209,101600,621211500,50700,50700,50700,50700,5
20241209,101500,620958000,50600,50600,50700,50600,294
20241209,101400,606081500,50700,50800,51000,50600,241
20241209,101300,593875600,50700,50800,51000,50700,83
20241209,101200,589666000,51000,50800,51000,50800,88
20241209,101100,585195400,50800,50800,50800,50800,81
20241209,101000,581080600,51000,51000,51000,51000,2
20241209,100900,580978600,51000,51000,51000,51000,0
20241209,100800,580978600,51000,51000,51000,51000,23
20241209,100700,579805600,50800,50800,50800,50800,95
20241209,100600,574979600,51000,51000,51000,51000,38
20241209,100500,573041600,50800,50800,50800,50800,102
20241209,100400,567860000,50800,50900,50900,50800,273
20241209,100300,553990300,50900,51000,51000,50900,5
20241209,100200,553735500,50800,50900,51000,50800,704
20241209,100100,517960700,50900,51000,51000,50900,35
20241209,100000,516178300,51000,50900,51000,50800,323
20241209,095900,499762000,50800,51000,51000,50800,182
20241209,095800,490496200,51000,51000,51000,51000,3
20241209,095700,490343200,50900,50900,50900,50900,12
20241209,095600,489732400,51000,51000,51000,51000,2
20241209,095500,489630400,50900,50800,50900,50800,125
20241209,095400,483279200,50800,50800,50800,50800,101
20241209,095300,478148400,50700,50700,50800,50700,25
20241209,095200,476880800,50700,50800,50800,50700,277
20241209,095100,462836600,50700,50800,50800,50700,22
20241209,095000,461720100,50800,50700,50800,50700,7
20241209,094900,461365100,50700,50800,50800,50700,108
20241209,094800,455889400,50800,50700,50800,50700,9
20241209,094700,455432800,50800,50800,50800,50700,273
20241209,094600,441565100,50800,50800,50800,50800,28
20241209,094500,440142700,50800,50700,50900,50700,546
20241209,094400,412439600,50700,50900,50900,50700,275
20241209,094300,398484100,50900,50800,50900,50800,13
20241209,094200,397823600,50800,50900,50900,50800,55
20241209,094100,395029100,50900,50900,50900,50800,35
20241209,094000,393250500,50900,50900,50900,50800,19
20241209,093900,392284900,50800,50900,50900,50800,37
20241209,093800,390405100,50800,50900,50900,50700,47
20241209,093700,388016400,50800,51000,51000,50700,220
20241209,093600,376836500,51000,50800,51000,50700,1235
20241209,093500,314084400,50900,50900,51000,50900,173
20241209,093400,305268600,51000,51000,51000,51000,7
20241209,093300,304911600,50800,51000,51000,50800,5
20241209,093200,304657400,50800,50900,51000,50800,69
20241209,093100,301144900,51000,50800,51000,50800,41
20241209,093000,299059900,50800,50800,50800,50800,21
20241209,092900,297993100,50700,50900,50900,50700,46
20241209,092800,295657500,50800,50900,50900,50800,32
20241209,092700,294031800,50800,50800,50900,50800,50
20241209,092600,291489600,50600,50900,50900,50600,68
20241209,092500,288038000,50600,50600,50600,50600,13
20241209,092400,287380200,50600,50800,51000,50600,183
20241209,092300,278101900,50900,51000,51000,50900,52
20241209,092200,275451200,50900,50800,50900,50800,198
20241209,092100,265390600,50800,50700,50800,50600,85
20241209,092000,261081500,50800,51000,51100,50800,459
20241209,091900,237723600,50900,51000,51200,50900,66
20241209,091800,234360600,51100,51400,51400,51000,358
20241209,091700,216100100,51200,51200,51200,51000,165
20241209,091600,207669200,51500,51400,51500,51100,181
20241209,091500,198399000,51400,51400,51400,51400,62
20241209,091400,195212200,51400,51300,51400,51100,297
20241209,091300,179997600,51300,51500,51800,51300,266
20241209,091200,166332600,51500,51700,51800,51500,697
20241209,091100,130416100,51700,51600,51700,51500,344
20241209,091000,112669600,51600,51800,51800,51600,273
20241209,090900,98562100,51800,52000,52000,51800,15
20241209,090800,97784500,52000,52000,52000,52000,21
20241209,090700,96692500,51700,51700,51700,51700,0
20241209,090600,96692500,51700,52000,52000,51600,311
20241209,090500,80623300,52000,52000,52200,51500,486
20241209,090400,55381400,51900,52200,52200,51900,180
20241209,090300,46017700,52200,52200,52300,52200,131
20241209,090200,39177800,52300,52300,52300,52200,134
20241209,090100,32180200,52200,52400,52400,52000,193
20241209,090000,22120900,52400,52800,52800,52400,420
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 185300 1505655300 50700 50700 50700 50700 972
3 20241209 185200 1505655300 50700 50700 50700 50700 0
4 20241209 185100 1505655300 50700 50700 50700 50700 0
5 20241209 185000 1505655300 50700 50700 50700 50700 0
6 20241209 184900 1505655300 50700 50700 50700 50700 0
7 20241209 184800 1505655300 50700 50700 50700 50700 0
8 20241209 184700 1505655300 50700 50700 50700 50700 0
9 20241209 184600 1505655300 50700 50700 50700 50700 0
10 20241209 184500 1505655300 50700 50700 50700 50700 0
11 20241209 184400 1505655300 50700 50700 50700 50700 0
12 20241209 184300 1505655300 50700 50700 50700 50700 0
13 20241209 184200 1505655300 50700 50700 50700 50700 0
14 20241209 184100 1505655300 50700 50700 50700 50700 0
15 20241209 184000 1505655300 50700 50700 50700 50700 0
16 20241209 183900 1505655300 50700 50700 50700 50700 0
17 20241209 183800 1505655300 50700 50700 50700 50700 0
18 20241209 183700 1505655300 50700 50700 50700 50700 0
19 20241209 183600 1505655300 50700 50700 50700 50700 0
20 20241209 183500 1505655300 50700 50700 50700 50700 0
21 20241209 183400 1505655300 50700 50700 50700 50700 0
22 20241209 183300 1505655300 50700 50700 50700 50700 0
23 20241209 183200 1505655300 50700 50700 50700 50700 0
24 20241209 183100 1505655300 50700 50700 50700 50700 0
25 20241209 183000 1505655300 50700 50700 50700 50700 0
26 20241209 182900 1505655300 50700 50700 50700 50700 0
27 20241209 182800 1505655300 50700 50700 50700 50700 0
28 20241209 182700 1505655300 50700 50700 50700 50700 0
29 20241209 182600 1505655300 50700 50700 50700 50700 0
30 20241209 182500 1505655300 50700 50700 50700 50700 0
31 20241209 182400 1505655300 50700 50700 50700 50700 0
32 20241209 182300 1505655300 50700 50700 50700 50700 972
33 20241209 182200 1505655300 50700 50700 50700 50700 0
34 20241209 182100 1505655300 50700 50700 50700 50700 0
35 20241209 182000 1505655300 50700 50700 50700 50700 0
36 20241209 181900 1505655300 50700 50700 50700 50700 0
37 20241209 181800 1505655300 50700 50700 50700 50700 0
38 20241209 181700 1505655300 50700 50700 50700 50700 0
39 20241209 181600 1505655300 50700 50700 50700 50700 0
40 20241209 181500 1505655300 50700 50700 50700 50700 0
41 20241209 181400 1505655300 50700 50700 50700 50700 0
42 20241209 181300 1505655300 50700 50700 50700 50700 0
43 20241209 181200 1505655300 50700 50700 50700 50700 0
44 20241209 181100 1505655300 50700 50700 50700 50700 0
45 20241209 181000 1505655300 50700 50700 50700 50700 0
46 20241209 180900 1505655300 50700 50700 50700 50700 0
47 20241209 180800 1505655300 50700 50700 50700 50700 0
48 20241209 180700 1505655300 50700 50700 50700 50700 0
49 20241209 180600 1505655300 50700 50700 50700 50700 0
50 20241209 180500 1505655300 50700 50700 50700 50700 0
51 20241209 180400 1505655300 50700 50700 50700 50700 0
52 20241209 180300 1505655300 50700 50700 50700 50700 0
53 20241209 180200 1505655300 50700 50700 50700 50700 0
54 20241209 180100 1505655300 50700 50700 50700 50700 0
55 20241209 180000 1505655300 50700 50700 50700 50700 0
56 20241209 175900 1505655300 50700 50700 50700 50700 0
57 20241209 175800 1505655300 50700 50700 50700 50700 0
58 20241209 175700 1505655300 50700 50700 50700 50700 0
59 20241209 175600 1505655300 50700 50700 50700 50700 0
60 20241209 175500 1505655300 50700 50700 50700 50700 0
61 20241209 175400 1505655300 50700 50700 50700 50700 0
62 20241209 175300 1505655300 50700 50700 50700 50700 972
63 20241209 175200 1505655300 50700 50700 50700 50700 0
64 20241209 175100 1505655300 50700 50700 50700 50700 0
65 20241209 175000 1505655300 50700 50700 50700 50700 0
66 20241209 174900 1505655300 50700 50700 50700 50700 0
67 20241209 174800 1505655300 50700 50700 50700 50700 0
68 20241209 174700 1505655300 50700 50700 50700 50700 0
69 20241209 174600 1505655300 50700 50700 50700 50700 0
70 20241209 174500 1505655300 50700 50700 50700 50700 0
71 20241209 174400 1505655300 50700 50700 50700 50700 0
72 20241209 174300 1505655300 50700 50700 50700 50700 0
73 20241209 174200 1505655300 50700 50700 50700 50700 0
74 20241209 174100 1505655300 50700 50700 50700 50700 0
75 20241209 174000 1505655300 50700 50700 50700 50700 0
76 20241209 173900 1505655300 50700 50700 50700 50700 0
77 20241209 173800 1505655300 50700 50700 50700 50700 0
78 20241209 173700 1505655300 50700 50700 50700 50700 0
79 20241209 173600 1505655300 50700 50700 50700 50700 0
80 20241209 173500 1505655300 50700 50700 50700 50700 0
81 20241209 173400 1505655300 50700 50700 50700 50700 0
82 20241209 173300 1505655300 50700 50700 50700 50700 0
83 20241209 173200 1505655300 50700 50700 50700 50700 0
84 20241209 173100 1505655300 50700 50700 50700 50700 0
85 20241209 173000 1505655300 50700 50700 50700 50700 0
86 20241209 172900 1505655300 50700 50700 50700 50700 0
87 20241209 172800 1505655300 50700 50700 50700 50700 0
88 20241209 172700 1505655300 50700 50700 50700 50700 0
89 20241209 172600 1505655300 50700 50700 50700 50700 0
90 20241209 172500 1505655300 50700 50700 50700 50700 0
91 20241209 172400 1505655300 50700 50700 50700 50700 0
92 20241209 172300 1505655300 50700 50700 50700 50700 972
93 20241209 172200 1505655300 50700 50700 50700 50700 0
94 20241209 172100 1505655300 50700 50700 50700 50700 0
95 20241209 172000 1505655300 50700 50700 50700 50700 0
96 20241209 171900 1505655300 50700 50700 50700 50700 0
97 20241209 171800 1505655300 50700 50700 50700 50700 0
98 20241209 171700 1505655300 50700 50700 50700 50700 0
99 20241209 171600 1505655300 50700 50700 50700 50700 0
100 20241209 171500 1505655300 50700 50700 50700 50700 0
101 20241209 171400 1505655300 50700 50700 50700 50700 0
102 20241209 171300 1505655300 50700 50700 50700 50700 0
103 20241209 171200 1505655300 50700 50700 50700 50700 0
104 20241209 171100 1505655300 50700 50700 50700 50700 0
105 20241209 171000 1505655300 50700 50700 50700 50700 0
106 20241209 170900 1505655300 50700 50700 50700 50700 0
107 20241209 170800 1505655300 50700 50700 50700 50700 0
108 20241209 170700 1505655300 50700 50700 50700 50700 0
109 20241209 170600 1505655300 50700 50700 50700 50700 0
110 20241209 170500 1505655300 50700 50700 50700 50700 0
111 20241209 170400 1505655300 50700 50700 50700 50700 0
112 20241209 170300 1505655300 50700 50700 50700 50700 0
113 20241209 170200 1505655300 50700 50700 50700 50700 0
114 20241209 170100 1505655300 50700 50700 50700 50700 0
115 20241209 170000 1505655300 50700 50700 50700 50700 0
116 20241209 165900 1505655300 50700 50700 50700 50700 0
117 20241209 165800 1505655300 50700 50700 50700 50700 0
118 20241209 165700 1505655300 50700 50700 50700 50700 0
119 20241209 165600 1505655300 50700 50700 50700 50700 0
120 20241209 165500 1505655300 50700 50700 50700 50700 0
121 20241209 165400 1505655300 50700 50700 50700 50700 0
122 20241209 165300 1505655300 50700 50700 50700 50700 972
123 20241209 165200 1505655300 50700 50700 50700 50700 0
124 20241209 165100 1505655300 50700 50700 50700 50700 0
125 20241209 165000 1505655300 50700 50700 50700 50700 0
126 20241209 164900 1505655300 50700 50700 50700 50700 0
127 20241209 164800 1505655300 50700 50700 50700 50700 0
128 20241209 164700 1505655300 50700 50700 50700 50700 0
129 20241209 164600 1505655300 50700 50700 50700 50700 0
130 20241209 164500 1505655300 50700 50700 50700 50700 0
131 20241209 164400 1505655300 50700 50700 50700 50700 0
132 20241209 164300 1505655300 50700 50700 50700 50700 0
133 20241209 164200 1505655300 50700 50700 50700 50700 0
134 20241209 164100 1505655300 50700 50700 50700 50700 0
135 20241209 164000 1505655300 50700 50700 50700 50700 0
136 20241209 163900 1505655300 50700 50700 50700 50700 0
137 20241209 163800 1505655300 50700 50700 50700 50700 0
138 20241209 163700 1505655300 50700 50700 50700 50700 0
139 20241209 163600 1505655300 50700 50700 50700 50700 0
140 20241209 163500 1505655300 50700 50700 50700 50700 0
141 20241209 163400 1505655300 50700 50700 50700 50700 0
142 20241209 163300 1505655300 50700 50700 50700 50700 0
143 20241209 163200 1505655300 50700 50700 50700 50700 0
144 20241209 163100 1505655300 50700 50700 50700 50700 0
145 20241209 163000 1505655300 50700 50700 50700 50700 0
146 20241209 162900 1505655300 50700 50700 50700 50700 0
147 20241209 162800 1505655300 50700 50700 50700 50700 0
148 20241209 162700 1505655300 50700 50700 50700 50700 0
149 20241209 162600 1505655300 50700 50700 50700 50700 0
150 20241209 162500 1505655300 50700 50700 50700 50700 0
151 20241209 162400 1505655300 50700 50700 50700 50700 0
152 20241209 162300 1505655300 50700 50700 50700 50700 972
153 20241209 162200 1505655300 50700 50700 50700 50700 0
154 20241209 162100 1505655300 50700 50700 50700 50700 0
155 20241209 162000 1505655300 50700 50700 50700 50700 0
156 20241209 161900 1505655300 50700 50700 50700 50700 0
157 20241209 161800 1505655300 50700 50700 50700 50700 0
158 20241209 161700 1505655300 50700 50700 50700 50700 0
159 20241209 161600 1505655300 50700 50700 50700 50700 0
160 20241209 161500 1505655300 50700 50700 50700 50700 0
161 20241209 161400 1505655300 50700 50700 50700 50700 0
162 20241209 161300 1505655300 50700 50700 50700 50700 0
163 20241209 161200 1505655300 50700 50700 50700 50700 0
164 20241209 161100 1505655300 50700 50700 50700 50700 0
165 20241209 161000 1505655300 50700 50700 50700 50700 0
166 20241209 160900 1505655300 50700 50700 50700 50700 0
167 20241209 160800 1505655300 50700 50700 50700 50700 0
168 20241209 160700 1505655300 50700 50700 50700 50700 0
169 20241209 160600 1505655300 50700 50700 50700 50700 0
170 20241209 160500 1505655300 50700 50700 50700 50700 0
171 20241209 160400 1505655300 50700 50700 50700 50700 0
172 20241209 160300 1505655300 50700 50700 50700 50700 0
173 20241209 160200 1505655300 50700 50700 50700 50700 0
174 20241209 160100 1505655300 50700 50700 50700 50700 0
175 20241209 160000 1505655300 50700 50700 50700 50700 0
176 20241209 155900 1505655300 50700 50700 50700 50700 0
177 20241209 155800 1505655300 50700 50700 50700 50700 0
178 20241209 155700 1505655300 50700 50700 50700 50700 0
179 20241209 155600 1505655300 50700 50700 50700 50700 0
180 20241209 155500 1505655300 50700 50700 50700 50700 0
181 20241209 155400 1505655300 50700 50700 50700 50700 0
182 20241209 155300 1505655300 50700 50700 50700 50700 972
183 20241209 155200 1505655300 50700 50700 50700 50700 0
184 20241209 155100 1505655300 50700 50700 50700 50700 0
185 20241209 155000 1505655300 50700 50700 50700 50700 0
186 20241209 154900 1505655300 50700 50700 50700 50700 0
187 20241209 154800 1505655300 50700 50700 50700 50700 0
188 20241209 154700 1505655300 50700 50700 50700 50700 0
189 20241209 154600 1505655300 50700 50700 50700 50700 0
190 20241209 154500 1505655300 50700 50700 50700 50700 0
191 20241209 154400 1505655300 50700 50700 50700 50700 0
192 20241209 154300 1505655300 50700 50700 50700 50700 0
193 20241209 154200 1505655300 50700 50700 50700 50700 0
194 20241209 154100 1505655300 50700 50700 50700 50700 0
195 20241209 154000 1505655300 50700 50700 50700 50700 0
196 20241209 153900 1505655300 50700 50700 50700 50700 0
197 20241209 153800 1505655300 50700 50700 50700 50700 0
198 20241209 153700 1505655300 50700 50700 50700 50700 0
199 20241209 153600 1505655300 50700 50700 50700 50700 0
200 20241209 153500 1505655300 50700 50700 50700 50700 0
201 20241209 153400 1505655300 50700 50700 50700 50700 0
202 20241209 153300 1505655300 50700 50700 50700 50700 0
203 20241209 153200 1505655300 50700 50700 50700 50700 0
204 20241209 153100 1505655300 50700 50700 50700 50700 0
205 20241209 153000 1505655300 50700 50700 50700 50700 972
206 20241209 152900 1456374900 50900 50900 50900 50900 0
207 20241209 152800 1456374900 50900 50900 50900 50900 0
208 20241209 152700 1456374900 50900 50900 50900 50900 0
209 20241209 152600 1456374900 50900 50900 50900 50900 0
210 20241209 152500 1456374900 50900 50900 50900 50900 0
211 20241209 152400 1456374900 50900 50900 50900 50900 0
212 20241209 152300 1456374900 50900 50900 50900 50900 0
213 20241209 152200 1456374900 50900 50900 50900 50900 0
214 20241209 152100 1456374900 50900 50900 50900 50900 0
215 20241209 152000 1456374900 50900 50900 50900 50900 0
216 20241209 151900 1456374900 50900 50800 50900 50800 67
217 20241209 151800 1452966400 50800 50900 50900 50800 113
218 20241209 151700 1447220300 50800 50900 50900 50800 19
219 20241209 151600 1446254900 50900 50800 50900 50800 72
220 20241209 151500 1442594500 50800 50900 50900 50800 28
221 20241209 151400 1441170300 50800 50800 50800 50800 123
222 20241209 151300 1434921900 50800 50900 50900 50800 38
223 20241209 151200 1432991400 50900 50800 50900 50800 22
224 20241209 151100 1431873100 50800 50900 50900 50800 169
225 20241209 151000 1423286000 50900 50900 50900 50700 32
226 20241209 150900 1421660100 50800 50800 50800 50800 0
227 20241209 150800 1421660100 50800 50800 50900 50800 123
228 20241209 150700 1415410600 50900 50900 50900 50900 4
229 20241209 150600 1415207000 50900 50900 50900 50900 197
230 20241209 150500 1405179700 50900 51100 51100 50900 13
231 20241209 150400 1404515600 51100 51000 51100 51000 155
232 20241209 150300 1396609400 51000 51000 51000 51000 136
233 20241209 150200 1389673400 51000 50800 51000 50800 272
234 20241209 150100 1375842100 50800 50800 50800 50800 17
235 20241209 150000 1374978500 50800 50800 50800 50800 2
236 20241209 145900 1374876900 50800 50800 50800 50700 295
237 20241209 145800 1359913900 50800 50800 50800 50800 2
238 20241209 145700 1359812300 50700 50800 50800 50700 5
239 20241209 145600 1359558700 50700 50800 50800 50700 44
240 20241209 145500 1357327800 50800 50800 50800 50800 3
241 20241209 145400 1357175400 50800 50800 50800 50800 11
242 20241209 145300 1356616600 50800 50800 50800 50800 7
243 20241209 145200 1356261000 50800 50800 50800 50800 32
244 20241209 145100 1354635400 50800 50800 50800 50800 80
245 20241209 145000 1350571400 50700 50900 50900 50700 860
246 20241209 144900 1306880700 50900 50800 50900 50800 23
247 20241209 144800 1305711800 50800 50900 50900 50800 58
248 20241209 144700 1302764000 50900 50900 50900 50800 16
249 20241209 144600 1301950600 50900 50900 50900 50900 30
250 20241209 144500 1300423600 50900 50900 50900 50900 12
251 20241209 144400 1299812800 50900 50900 50900 50900 3
252 20241209 144300 1299660100 50900 50900 50900 50900 12
253 20241209 144200 1299049300 50900 50900 50900 50900 0
254 20241209 144100 1299049300 50900 51000 51000 50900 43
255 20241209 144000 1296859600 51000 51000 51000 51000 14
256 20241209 143900 1296145600 50800 50900 50900 50800 111
257 20241209 143800 1290503800 50900 50900 50900 50900 9
258 20241209 143700 1290045700 50900 50900 50900 50900 29
259 20241209 143600 1288569600 50800 50800 50800 50800 0
260 20241209 143500 1288569600 50800 50900 51000 50800 18
261 20241209 143400 1287652500 50900 50900 51000 50900 74
262 20241209 143300 1283885800 50900 50900 50900 50900 1
263 20241209 143200 1283834900 51000 51000 51000 50800 162
264 20241209 143100 1275588100 51000 51000 51000 51000 3
265 20241209 143000 1275435100 51000 51000 51000 51000 0
266 20241209 142900 1275435100 51000 51000 51000 51000 2
267 20241209 142800 1275333100 51000 51000 51000 51000 1
268 20241209 142700 1275282100 51000 50800 51000 50700 407
269 20241209 142600 1254593900 50800 50800 50800 50800 2
270 20241209 142500 1254492300 50800 50800 50800 50800 1
271 20241209 142400 1254441500 50800 50800 50800 50800 2
272 20241209 142300 1254339900 50700 50800 50800 50700 14
273 20241209 142200 1253630000 50800 50800 50800 50800 5
274 20241209 142100 1253376000 50800 50800 50800 50800 12
275 20241209 142000 1252766400 50700 50800 50800 50700 59
276 20241209 141900 1249775000 50700 50800 50800 50700 34
277 20241209 141800 1248051100 50800 50800 50800 50800 1
278 20241209 141700 1248000300 50800 50800 50800 50800 13
279 20241209 141600 1247339900 50600 50700 50700 50600 210
280 20241209 141500 1236696900 50700 50800 50800 50700 113
281 20241209 141400 1230967600 50900 50700 51000 50700 155
282 20241209 141300 1223108000 50700 51000 51000 50700 472
283 20241209 141200 1199130400 51000 51000 51000 51000 105
284 20241209 141100 1193775400 51000 51000 51000 51000 1
285 20241209 141000 1193724400 50900 51000 51000 50900 52
286 20241209 140900 1191077400 51000 51000 51000 51000 1
287 20241209 140800 1191026400 51000 51000 51000 51000 52
288 20241209 140700 1188374400 51000 51000 51000 51000 1
289 20241209 140600 1188323400 51000 50900 51000 50900 9
290 20241209 140500 1187865200 51000 51000 51000 51000 3
291 20241209 140400 1187712200 50900 51000 51000 50900 16
292 20241209 140300 1186897700 50900 50900 50900 50900 0
293 20241209 140200 1186897700 50900 50900 50900 50900 0
294 20241209 140100 1186897700 50900 50900 50900 50900 0
295 20241209 140000 1186897700 50900 50900 50900 50900 22
296 20241209 135900 1185777900 51000 51000 51000 51000 1
297 20241209 135800 1185726900 50900 50900 50900 50900 6
298 20241209 135700 1185421500 50900 50900 50900 50900 0
299 20241209 135600 1185421500 50900 50900 50900 50900 0
300 20241209 135500 1185421500 50900 50900 50900 50900 13
301 20241209 135400 1184759800 50900 51000 51000 50900 23
302 20241209 135300 1183587800 50900 50900 50900 50900 3
303 20241209 135200 1183435100 50900 50900 50900 50900 3
304 20241209 135100 1183282400 50800 50800 50900 50800 128
305 20241209 135000 1176769200 50800 50900 50900 50800 16
306 20241209 134900 1175956200 50900 50900 50900 50900 1
307 20241209 134800 1175905300 50900 50800 50900 50800 60
308 20241209 134700 1172854900 50800 50800 50800 50800 32
309 20241209 134600 1171229300 50800 50800 50800 50800 56
310 20241209 134500 1168384500 50800 50800 50800 50800 2
311 20241209 134400 1168282900 50800 50800 50800 50800 2
312 20241209 134300 1168181300 50800 50700 50800 50700 18
313 20241209 134200 1167267500 50800 50800 50800 50800 3
314 20241209 134100 1167115100 50800 50800 50800 50800 3
315 20241209 134000 1166962700 50800 50800 50800 50800 21
316 20241209 133900 1165895900 50800 50800 50800 50800 4
317 20241209 133800 1165692700 50800 50800 50800 50800 15
318 20241209 133700 1164930700 50800 50900 50900 50800 41
319 20241209 133600 1162847800 50900 50900 50900 50900 4
320 20241209 133500 1162644200 50900 50900 50900 50900 0
321 20241209 133400 1162644200 50900 50900 50900 50900 2
322 20241209 133300 1162542400 50900 50800 50900 50700 228
323 20241209 133200 1150961100 50800 50800 50800 50800 11
324 20241209 133100 1150402300 50800 50800 50800 50800 1
325 20241209 133000 1150351500 50800 50900 50900 50800 11
326 20241209 132900 1149792500 50900 50900 50900 50900 11
327 20241209 132800 1149232600 50900 50800 50900 50800 10
328 20241209 132700 1148724500 50900 50900 50900 50900 1
329 20241209 132600 1148673600 50900 50900 50900 50700 8
330 20241209 132500 1148267600 50700 50700 50700 50700 0
331 20241209 132400 1148267600 50700 50900 50900 50700 102
332 20241209 132300 1143093000 50900 50900 50900 50900 1
333 20241209 132200 1143042100 50800 50800 50900 50800 16
334 20241209 132100 1142229200 50900 50800 50900 50800 39
335 20241209 132000 1140245500 50900 50900 50900 50900 1
336 20241209 131900 1140194600 50800 50800 50800 50800 35
337 20241209 131800 1138416600 50900 50900 50900 50900 4
338 20241209 131700 1138213000 50900 50900 50900 50900 1
339 20241209 131600 1138162100 50900 50900 50900 50900 67
340 20241209 131500 1134751800 50700 50700 50700 50700 0
341 20241209 131400 1134751800 50700 50900 50900 50700 218
342 20241209 131300 1123686500 50900 50900 50900 50900 3
343 20241209 131200 1123533800 50800 50800 50800 50800 101
344 20241209 131100 1118403000 50800 50800 50800 50800 0
345 20241209 131000 1118403000 50800 50800 50800 50800 221
346 20241209 130900 1107176200 50800 50800 50800 50800 2
347 20241209 130800 1107074600 50800 50800 50800 50800 1
348 20241209 130700 1107023800 50700 50700 50700 50700 215
349 20241209 130600 1096123300 50800 50800 50800 50800 3
350 20241209 130500 1095970900 50800 50800 50800 50800 104
351 20241209 130400 1090687700 50800 50800 50800 50800 3
352 20241209 130300 1090535300 50800 50700 50800 50700 34
353 20241209 130200 1088811100 50700 50800 50800 50700 43
354 20241209 130100 1086627200 50700 50800 50800 50700 4
355 20241209 130000 1086424200 50800 50800 50800 50800 1
356 20241209 125900 1086373400 50800 50800 50800 50800 1
357 20241209 125800 1086322600 50800 50800 50800 50800 5
358 20241209 125700 1086068600 50800 50800 50800 50800 1
359 20241209 125600 1086017800 50800 50800 50800 50800 11
360 20241209 125500 1085459000 50800 50800 50800 50800 1
361 20241209 125400 1085408200 50700 50700 50700 50700 2
362 20241209 125300 1085306800 50700 50700 50700 50700 31
363 20241209 125200 1083735100 50700 50700 50700 50700 17
364 20241209 125100 1082873200 50800 50700 50800 50700 76
365 20241209 125000 1079019900 50800 50800 50800 50800 3
366 20241209 124900 1078867500 50800 50800 50800 50800 70
367 20241209 124800 1075311500 50800 50800 50800 50800 1
368 20241209 124700 1075260700 50800 50800 50800 50800 2
369 20241209 124600 1075159100 50800 50800 50800 50800 1
370 20241209 124500 1075108300 50800 50700 50800 50700 20
371 20241209 124400 1074092500 50600 50600 50600 50600 7
372 20241209 124300 1073738300 50800 50800 50800 50800 3
373 20241209 124200 1073585900 50700 50700 50700 50700 3
374 20241209 124100 1073433800 50800 50700 50800 50700 10
375 20241209 124000 1072926700 50900 50900 50900 50900 0
376 20241209 123900 1072926700 50900 50900 50900 50600 39
377 20241209 123800 1070951300 50900 50900 50900 50900 1
378 20241209 123700 1070900400 50900 50900 50900 50900 1
379 20241209 123600 1070849500 50700 50700 50700 50700 46
380 20241209 123500 1068517300 50900 50900 50900 50700 7
381 20241209 123400 1068162000 50700 50700 50900 50700 27
382 20241209 123300 1066792500 50900 50900 50900 50900 1
383 20241209 123200 1066741600 50700 50700 50700 50700 10
384 20241209 123100 1066234600 50900 50900 50900 50900 1
385 20241209 123000 1066183700 50900 50900 50900 50900 2
386 20241209 122900 1066081900 50900 50900 50900 50900 3
387 20241209 122800 1065929200 50900 50900 50900 50900 0
388 20241209 122700 1065929200 50900 50800 50900 50800 102
389 20241209 122600 1060747500 50800 50800 50800 50800 5
390 20241209 122500 1060493500 50800 50800 51000 50800 16
391 20241209 122400 1059680400 50800 50900 50900 50800 4
392 20241209 122300 1059477000 50900 50900 50900 50900 201
393 20241209 122200 1049246100 51000 50800 51000 50800 15
394 20241209 122100 1048483700 50900 50800 51000 50800 128
395 20241209 122000 1041957100 50800 50900 50900 50800 2
396 20241209 121900 1041855400 50900 50900 50900 50800 3
397 20241209 121800 1041702800 50800 50800 50900 50700 186
398 20241209 121700 1032248200 50600 50800 50800 50600 72
399 20241209 121600 1028604800 50800 50800 50800 50800 0
400 20241209 121500 1028604800 50800 50800 50800 50800 43
401 20241209 121400 1026420400 50800 50800 50800 50800 3
402 20241209 121300 1026268000 50800 50800 50800 50800 1
403 20241209 121200 1026217200 50600 50700 50700 50600 69
404 20241209 121100 1022722200 50800 50800 50800 50800 2
405 20241209 121000 1022620600 50800 50800 50800 50800 1
406 20241209 120900 1022569800 50900 50900 50900 50700 80
407 20241209 120800 1018507100 50900 50800 50900 50800 9
408 20241209 120700 1018049600 50900 50900 50900 50900 2
409 20241209 120600 1017947800 50800 50800 50800 50800 13
410 20241209 120500 1017287400 50900 50900 50900 50900 3
411 20241209 120400 1017134700 50900 50900 50900 50900 0
412 20241209 120300 1017134700 50900 50800 50900 50800 46
413 20241209 120200 1014797300 50900 50900 50900 50900 0
414 20241209 120100 1014797300 50900 51000 51000 50900 421
415 20241209 120000 993357800 51200 51200 51200 51000 10
416 20241209 115900 992847000 51200 51200 51200 51200 1
417 20241209 115800 992795800 51200 51200 51200 51200 0
418 20241209 115700 992795800 51200 51000 51200 51000 26
419 20241209 115600 991469600 51100 51100 51100 51100 0
420 20241209 115500 991469600 51100 51000 51100 51000 5
421 20241209 115400 991214200 51100 51100 51100 51000 41
422 20241209 115300 989120500 51100 51000 51100 50900 100
423 20241209 115200 984020800 51000 51000 51000 51000 2
424 20241209 115100 983918800 51000 51000 51000 51000 3
425 20241209 115000 983765800 51000 51000 51000 51000 12
426 20241209 114900 983153800 51000 51000 51000 51000 148
427 20241209 114800 975605800 50900 50900 50900 50900 9
428 20241209 114700 975147700 51000 51000 51000 51000 2
429 20241209 114600 975045700 51000 51000 51000 51000 0
430 20241209 114500 975045700 51000 51000 51000 51000 7
431 20241209 114400 974688700 50900 50900 50900 50900 4
432 20241209 114300 974485100 51000 51000 51000 51000 1
433 20241209 114200 974434100 51000 51000 51000 51000 1
434 20241209 114100 974383100 51000 51000 51000 51000 0
435 20241209 114000 974383100 51000 50900 51200 50900 56
436 20241209 113900 971528900 51100 51000 51100 51000 118
437 20241209 113800 965500900 50900 50900 50900 50900 63
438 20241209 113700 962294200 50900 50900 50900 50900 2
439 20241209 113600 962192400 50900 51000 51100 50900 60
440 20241209 113500 959132600 51100 51000 51100 51000 21
441 20241209 113400 958059900 50900 50900 51000 50900 58
442 20241209 113300 955102600 50900 50900 50900 50900 3
443 20241209 113200 954949900 50900 50900 51000 50900 6
444 20241209 113100 954644400 50900 50900 50900 50900 6
445 20241209 113000 954339000 51000 50900 51000 50900 418
446 20241209 112900 933037500 50600 50900 50900 50600 440
447 20241209 112800 910725800 50900 50900 50900 50900 459
448 20241209 112700 887362700 50900 50900 50900 50800 42
449 20241209 112600 885228800 50900 50900 50900 50900 18
450 20241209 112500 884312600 50900 50800 50900 50800 148
451 20241209 112400 876784300 50800 50700 50800 50700 255
452 20241209 112300 863852600 50700 50700 50700 50700 5
453 20241209 112200 863599100 50700 50700 50700 50700 7
454 20241209 112100 863244200 50700 50700 50700 50700 4
455 20241209 112000 863041400 50700 50700 50700 50700 16
456 20241209 111900 862230200 50700 50600 50700 50600 29
457 20241209 111800 860760500 50600 50700 50700 50600 34
458 20241209 111700 859038900 50700 50700 50700 50600 12
459 20241209 111600 858431500 50700 50700 50700 50700 9
460 20241209 111500 857975200 50600 50600 50700 50600 175
461 20241209 111400 849119700 50600 50600 50600 50500 191
462 20241209 111300 839456400 50600 50600 50600 50600 2
463 20241209 111200 839355200 50600 50600 50600 50600 3
464 20241209 111100 839203400 50600 50600 50600 50600 4
465 20241209 111000 839001000 50500 50500 50500 50500 4
466 20241209 110900 838799000 50600 50600 50600 50600 1
467 20241209 110800 838748400 50600 50600 50600 50600 2
468 20241209 110700 838647200 50500 50700 50700 50500 25
469 20241209 110600 837384000 50700 50600 50700 50600 13
470 20241209 110500 836725900 50600 50700 50700 50600 14
471 20241209 110400 836016300 50700 50600 50700 50600 4
472 20241209 110300 835813800 50600 50600 50600 50600 21
473 20241209 110200 834751200 50600 50600 50600 50600 322
474 20241209 110100 818458000 50700 50600 50700 50600 222
475 20241209 110000 807224300 50600 50600 50600 50600 28
476 20241209 105900 805807500 50600 50600 50600 50600 14
477 20241209 105800 805099100 50600 50600 50600 50600 3
478 20241209 105700 804947300 50600 50600 50600 50600 22
479 20241209 105600 803834100 50600 50500 50600 50500 238
480 20241209 105500 791804500 50500 50400 50500 50400 12
481 20241209 105400 791199100 50500 50600 50600 50500 933
482 20241209 105300 744082500 50600 50700 50700 50600 222
483 20241209 105200 732847100 50800 50800 50800 50800 3
484 20241209 105100 732694700 50800 50700 50800 50700 44
485 20241209 105000 730463800 50800 50700 50800 50600 67
486 20241209 104900 727073100 50700 50800 50800 50700 46
487 20241209 104800 724740800 50700 50700 50800 50700 27
488 20241209 104700 723371800 50800 50800 50800 50700 24
489 20241209 104600 722154700 50800 50700 50800 50700 4
490 20241209 104500 721951800 50800 50800 50800 50800 1
491 20241209 104400 721901000 50800 50800 50800 50800 4
492 20241209 104300 721697800 50800 50700 50800 50700 192
493 20241209 104200 711963100 50700 50800 50800 50700 4
494 20241209 104100 711760100 50700 50700 50700 50700 1
495 20241209 104000 711709400 50800 50700 50800 50600 17
496 20241209 103900 710848500 50700 50700 50700 50700 2
497 20241209 103800 710747100 50700 50700 50800 50600 22
498 20241209 103700 709631600 50600 50700 50700 50600 295
499 20241209 103600 694676500 50700 50700 50700 50600 9
500 20241209 103500 694220800 50600 50600 50600 50600 49
501 20241209 103400 691741400 50700 50700 50700 50700 8
502 20241209 103300 691335800 50700 50700 50700 50700 5
503 20241209 103200 691082300 50700 50500 50700 50500 46
504 20241209 103100 688758900 50600 50600 50600 50600 19
505 20241209 103000 687797500 50600 50600 50600 50600 13
506 20241209 102900 687139700 50500 50600 50600 50500 7
507 20241209 102800 686786000 50600 50600 50700 50500 530
508 20241209 102700 659969900 50700 50700 50700 50700 2
509 20241209 102600 659868500 50700 50700 50700 50700 2
510 20241209 102500 659767100 50600 50700 50700 50600 99
511 20241209 102400 654757200 50700 50700 50700 50700 2
512 20241209 102300 654655800 50700 50700 50700 50700 7
513 20241209 102200 654300900 50700 50600 50700 50500 149
514 20241209 102100 646762000 50600 50600 50600 50600 13
515 20241209 102000 646104200 50600 50500 50600 50500 28
516 20241209 101900 644689500 50600 50600 50600 50500 323
517 20241209 101800 628347200 50600 50600 50700 50600 120
518 20241209 101700 622274600 50700 50700 50700 50600 21
519 20241209 101600 621211500 50700 50700 50700 50700 5
520 20241209 101500 620958000 50600 50600 50700 50600 294
521 20241209 101400 606081500 50700 50800 51000 50600 241
522 20241209 101300 593875600 50700 50800 51000 50700 83
523 20241209 101200 589666000 51000 50800 51000 50800 88
524 20241209 101100 585195400 50800 50800 50800 50800 81
525 20241209 101000 581080600 51000 51000 51000 51000 2
526 20241209 100900 580978600 51000 51000 51000 51000 0
527 20241209 100800 580978600 51000 51000 51000 51000 23
528 20241209 100700 579805600 50800 50800 50800 50800 95
529 20241209 100600 574979600 51000 51000 51000 51000 38
530 20241209 100500 573041600 50800 50800 50800 50800 102
531 20241209 100400 567860000 50800 50900 50900 50800 273
532 20241209 100300 553990300 50900 51000 51000 50900 5
533 20241209 100200 553735500 50800 50900 51000 50800 704
534 20241209 100100 517960700 50900 51000 51000 50900 35
535 20241209 100000 516178300 51000 50900 51000 50800 323
536 20241209 095900 499762000 50800 51000 51000 50800 182
537 20241209 095800 490496200 51000 51000 51000 51000 3
538 20241209 095700 490343200 50900 50900 50900 50900 12
539 20241209 095600 489732400 51000 51000 51000 51000 2
540 20241209 095500 489630400 50900 50800 50900 50800 125
541 20241209 095400 483279200 50800 50800 50800 50800 101
542 20241209 095300 478148400 50700 50700 50800 50700 25
543 20241209 095200 476880800 50700 50800 50800 50700 277
544 20241209 095100 462836600 50700 50800 50800 50700 22
545 20241209 095000 461720100 50800 50700 50800 50700 7
546 20241209 094900 461365100 50700 50800 50800 50700 108
547 20241209 094800 455889400 50800 50700 50800 50700 9
548 20241209 094700 455432800 50800 50800 50800 50700 273
549 20241209 094600 441565100 50800 50800 50800 50800 28
550 20241209 094500 440142700 50800 50700 50900 50700 546
551 20241209 094400 412439600 50700 50900 50900 50700 275
552 20241209 094300 398484100 50900 50800 50900 50800 13
553 20241209 094200 397823600 50800 50900 50900 50800 55
554 20241209 094100 395029100 50900 50900 50900 50800 35
555 20241209 094000 393250500 50900 50900 50900 50800 19
556 20241209 093900 392284900 50800 50900 50900 50800 37
557 20241209 093800 390405100 50800 50900 50900 50700 47
558 20241209 093700 388016400 50800 51000 51000 50700 220
559 20241209 093600 376836500 51000 50800 51000 50700 1235
560 20241209 093500 314084400 50900 50900 51000 50900 173
561 20241209 093400 305268600 51000 51000 51000 51000 7
562 20241209 093300 304911600 50800 51000 51000 50800 5
563 20241209 093200 304657400 50800 50900 51000 50800 69
564 20241209 093100 301144900 51000 50800 51000 50800 41
565 20241209 093000 299059900 50800 50800 50800 50800 21
566 20241209 092900 297993100 50700 50900 50900 50700 46
567 20241209 092800 295657500 50800 50900 50900 50800 32
568 20241209 092700 294031800 50800 50800 50900 50800 50
569 20241209 092600 291489600 50600 50900 50900 50600 68
570 20241209 092500 288038000 50600 50600 50600 50600 13
571 20241209 092400 287380200 50600 50800 51000 50600 183
572 20241209 092300 278101900 50900 51000 51000 50900 52
573 20241209 092200 275451200 50900 50800 50900 50800 198
574 20241209 092100 265390600 50800 50700 50800 50600 85
575 20241209 092000 261081500 50800 51000 51100 50800 459
576 20241209 091900 237723600 50900 51000 51200 50900 66
577 20241209 091800 234360600 51100 51400 51400 51000 358
578 20241209 091700 216100100 51200 51200 51200 51000 165
579 20241209 091600 207669200 51500 51400 51500 51100 181
580 20241209 091500 198399000 51400 51400 51400 51400 62
581 20241209 091400 195212200 51400 51300 51400 51100 297
582 20241209 091300 179997600 51300 51500 51800 51300 266
583 20241209 091200 166332600 51500 51700 51800 51500 697
584 20241209 091100 130416100 51700 51600 51700 51500 344
585 20241209 091000 112669600 51600 51800 51800 51600 273
586 20241209 090900 98562100 51800 52000 52000 51800 15
587 20241209 090800 97784500 52000 52000 52000 52000 21
588 20241209 090700 96692500 51700 51700 51700 51700 0
589 20241209 090600 96692500 51700 52000 52000 51600 311
590 20241209 090500 80623300 52000 52000 52200 51500 486
591 20241209 090400 55381400 51900 52200 52200 51900 180
592 20241209 090300 46017700 52200 52200 52300 52200 131
593 20241209 090200 39177800 52300 52300 52300 52200 134
594 20241209 090100 32180200 52200 52400 52400 52000 193
595 20241209 090000 22120900 52400 52800 52800 52400 420