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

596
009970/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,596 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,185400,1284047100,82500,82500,82500,82500,467
20241209,185300,1284047100,82500,82500,82500,82500,0
20241209,185200,1284047100,82500,82500,82500,82500,0
20241209,185100,1284047100,82500,82500,82500,82500,0
20241209,185000,1284047100,82500,82500,82500,82500,0
20241209,184900,1284047100,82500,82500,82500,82500,0
20241209,184800,1284047100,82500,82500,82500,82500,0
20241209,184700,1284047100,82500,82500,82500,82500,0
20241209,184600,1284047100,82500,82500,82500,82500,0
20241209,184500,1284047100,82500,82500,82500,82500,0
20241209,184400,1284047100,82500,82500,82500,82500,0
20241209,184300,1284047100,82500,82500,82500,82500,0
20241209,184200,1284047100,82500,82500,82500,82500,0
20241209,184100,1284047100,82500,82500,82500,82500,0
20241209,184000,1284047100,82500,82500,82500,82500,0
20241209,183900,1284047100,82500,82500,82500,82500,0
20241209,183800,1284047100,82500,82500,82500,82500,0
20241209,183700,1284047100,82500,82500,82500,82500,0
20241209,183600,1284047100,82500,82500,82500,82500,0
20241209,183500,1284047100,82500,82500,82500,82500,0
20241209,183400,1284047100,82500,82500,82500,82500,0
20241209,183300,1284047100,82500,82500,82500,82500,0
20241209,183200,1284047100,82500,82500,82500,82500,0
20241209,183100,1284047100,82500,82500,82500,82500,0
20241209,183000,1284047100,82500,82500,82500,82500,0
20241209,182900,1284047100,82500,82500,82500,82500,0
20241209,182800,1284047100,82500,82500,82500,82500,0
20241209,182700,1284047100,82500,82500,82500,82500,0
20241209,182600,1284047100,82500,82500,82500,82500,0
20241209,182500,1284047100,82500,82500,82500,82500,0
20241209,182400,1284047100,82500,82500,82500,82500,467
20241209,182300,1284047100,82500,82500,82500,82500,0
20241209,182200,1284047100,82500,82500,82500,82500,0
20241209,182100,1284047100,82500,82500,82500,82500,0
20241209,182000,1284047100,82500,82500,82500,82500,0
20241209,181900,1284047100,82500,82500,82500,82500,0
20241209,181800,1284047100,82500,82500,82500,82500,0
20241209,181700,1284047100,82500,82500,82500,82500,0
20241209,181600,1284047100,82500,82500,82500,82500,0
20241209,181500,1284047100,82500,82500,82500,82500,0
20241209,181400,1284047100,82500,82500,82500,82500,0
20241209,181300,1284047100,82500,82500,82500,82500,0
20241209,181200,1284047100,82500,82500,82500,82500,0
20241209,181100,1284047100,82500,82500,82500,82500,0
20241209,181000,1284047100,82500,82500,82500,82500,0
20241209,180900,1284047100,82500,82500,82500,82500,0
20241209,180800,1284047100,82500,82500,82500,82500,0
20241209,180700,1284047100,82500,82500,82500,82500,0
20241209,180600,1284047100,82500,82500,82500,82500,0
20241209,180500,1284047100,82500,82500,82500,82500,0
20241209,180400,1284047100,82500,82500,82500,82500,0
20241209,180300,1284047100,82500,82500,82500,82500,0
20241209,180200,1284047100,82500,82500,82500,82500,0
20241209,180100,1284047100,82500,82500,82500,82500,0
20241209,180000,1284047100,82500,82500,82500,82500,0
20241209,175900,1284047100,82500,82500,82500,82500,0
20241209,175800,1284047100,82500,82500,82500,82500,0
20241209,175700,1284047100,82500,82500,82500,82500,0
20241209,175600,1284047100,82500,82500,82500,82500,0
20241209,175500,1284047100,82500,82500,82500,82500,0
20241209,175400,1284047100,82500,82500,82500,82500,467
20241209,175300,1284047100,82500,82500,82500,82500,0
20241209,175200,1284047100,82500,82500,82500,82500,0
20241209,175100,1284047100,82500,82500,82500,82500,0
20241209,175000,1284047100,82500,82500,82500,82500,0
20241209,174900,1284047100,82500,82500,82500,82500,0
20241209,174800,1284047100,82500,82500,82500,82500,0
20241209,174700,1284047100,82500,82500,82500,82500,0
20241209,174600,1284047100,82500,82500,82500,82500,0
20241209,174500,1284047100,82500,82500,82500,82500,0
20241209,174400,1284047100,82500,82500,82500,82500,0
20241209,174300,1284047100,82500,82500,82500,82500,0
20241209,174200,1284047100,82500,82500,82500,82500,0
20241209,174100,1284047100,82500,82500,82500,82500,0
20241209,174000,1284047100,82500,82500,82500,82500,0
20241209,173900,1284047100,82500,82500,82500,82500,0
20241209,173800,1284047100,82500,82500,82500,82500,0
20241209,173700,1284047100,82500,82500,82500,82500,0
20241209,173600,1284047100,82500,82500,82500,82500,0
20241209,173500,1284047100,82500,82500,82500,82500,0
20241209,173400,1284047100,82500,82500,82500,82500,0
20241209,173300,1284047100,82500,82500,82500,82500,0
20241209,173200,1284047100,82500,82500,82500,82500,0
20241209,173100,1284047100,82500,82500,82500,82500,0
20241209,173000,1284047100,82500,82500,82500,82500,0
20241209,172900,1284047100,82500,82500,82500,82500,0
20241209,172800,1284047100,82500,82500,82500,82500,0
20241209,172700,1284047100,82500,82500,82500,82500,0
20241209,172600,1284047100,82500,82500,82500,82500,0
20241209,172500,1284047100,82500,82500,82500,82500,0
20241209,172400,1284047100,82500,82500,82500,82500,467
20241209,172300,1284047100,82500,82500,82500,82500,0
20241209,172200,1284047100,82500,82500,82500,82500,0
20241209,172100,1284047100,82500,82500,82500,82500,0
20241209,172000,1284047100,82500,82500,82500,82500,0
20241209,171900,1284047100,82500,82500,82500,82500,0
20241209,171800,1284047100,82500,82500,82500,82500,0
20241209,171700,1284047100,82500,82500,82500,82500,0
20241209,171600,1284047100,82500,82500,82500,82500,0
20241209,171500,1284047100,82500,82500,82500,82500,0
20241209,171400,1284047100,82500,82500,82500,82500,0
20241209,171300,1284047100,82500,82500,82500,82500,0
20241209,171200,1284047100,82500,82500,82500,82500,0
20241209,171100,1284047100,82500,82500,82500,82500,0
20241209,171000,1284047100,82500,82500,82500,82500,0
20241209,170900,1284047100,82500,82500,82500,82500,0
20241209,170800,1284047100,82500,82500,82500,82500,0
20241209,170700,1284047100,82500,82500,82500,82500,0
20241209,170600,1284047100,82500,82500,82500,82500,0
20241209,170500,1284047100,82500,82500,82500,82500,0
20241209,170400,1284047100,82500,82500,82500,82500,0
20241209,170300,1284047100,82500,82500,82500,82500,0
20241209,170200,1284047100,82500,82500,82500,82500,0
20241209,170100,1284047100,82500,82500,82500,82500,0
20241209,170000,1284047100,82500,82500,82500,82500,0
20241209,165900,1284047100,82500,82500,82500,82500,0
20241209,165800,1284047100,82500,82500,82500,82500,0
20241209,165700,1284047100,82500,82500,82500,82500,0
20241209,165600,1284047100,82500,82500,82500,82500,0
20241209,165500,1284047100,82500,82500,82500,82500,0
20241209,165400,1284047100,82500,82500,82500,82500,467
20241209,165300,1284047100,82500,82500,82500,82500,0
20241209,165200,1284047100,82500,82500,82500,82500,0
20241209,165100,1284047100,82500,82500,82500,82500,0
20241209,165000,1284047100,82500,82500,82500,82500,0
20241209,164900,1284047100,82500,82500,82500,82500,0
20241209,164800,1284047100,82500,82500,82500,82500,0
20241209,164700,1284047100,82500,82500,82500,82500,0
20241209,164600,1284047100,82500,82500,82500,82500,0
20241209,164500,1284047100,82500,82500,82500,82500,0
20241209,164400,1284047100,82500,82500,82500,82500,0
20241209,164300,1284047100,82500,82500,82500,82500,0
20241209,164200,1284047100,82500,82500,82500,82500,0
20241209,164100,1284047100,82500,82500,82500,82500,0
20241209,164000,1284047100,82500,82500,82500,82500,0
20241209,163900,1284047100,82500,82500,82500,82500,0
20241209,163800,1284047100,82500,82500,82500,82500,0
20241209,163700,1284047100,82500,82500,82500,82500,0
20241209,163600,1284047100,82500,82500,82500,82500,0
20241209,163500,1284047100,82500,82500,82500,82500,0
20241209,163400,1284047100,82500,82500,82500,82500,0
20241209,163300,1284047100,82500,82500,82500,82500,0
20241209,163200,1284047100,82500,82500,82500,82500,0
20241209,163100,1284047100,82500,82500,82500,82500,0
20241209,163000,1284047100,82500,82500,82500,82500,0
20241209,162900,1284047100,82500,82500,82500,82500,0
20241209,162800,1284047100,82500,82500,82500,82500,0
20241209,162700,1284047100,82500,82500,82500,82500,0
20241209,162600,1284047100,82500,82500,82500,82500,0
20241209,162500,1284047100,82500,82500,82500,82500,0
20241209,162400,1284047100,82500,82500,82500,82500,467
20241209,162300,1284047100,82500,82500,82500,82500,0
20241209,162200,1284047100,82500,82500,82500,82500,0
20241209,162100,1284047100,82500,82500,82500,82500,0
20241209,162000,1284047100,82500,82500,82500,82500,0
20241209,161900,1284047100,82500,82500,82500,82500,0
20241209,161800,1284047100,82500,82500,82500,82500,0
20241209,161700,1284047100,82500,82500,82500,82500,0
20241209,161600,1284047100,82500,82500,82500,82500,0
20241209,161500,1284047100,82500,82500,82500,82500,0
20241209,161400,1284047100,82500,82500,82500,82500,0
20241209,161300,1284047100,82500,82500,82500,82500,0
20241209,161200,1284047100,82500,82500,82500,82500,0
20241209,161100,1284047100,82500,82500,82500,82500,0
20241209,161000,1284047100,82500,82500,82500,82500,0
20241209,160900,1284047100,82500,82500,82500,82500,0
20241209,160800,1284047100,82500,82500,82500,82500,0
20241209,160700,1284047100,82500,82500,82500,82500,0
20241209,160600,1284047100,82500,82500,82500,82500,0
20241209,160500,1284047100,82500,82500,82500,82500,0
20241209,160400,1284047100,82500,82500,82500,82500,0
20241209,160300,1284047100,82500,82500,82500,82500,0
20241209,160200,1284047100,82500,82500,82500,82500,0
20241209,160100,1284047100,82500,82500,82500,82500,0
20241209,160000,1284047100,82500,82500,82500,82500,0
20241209,155900,1284047100,82500,82500,82500,82500,0
20241209,155800,1284047100,82500,82500,82500,82500,0
20241209,155700,1284047100,82500,82500,82500,82500,0
20241209,155600,1284047100,82500,82500,82500,82500,0
20241209,155500,1284047100,82500,82500,82500,82500,0
20241209,155400,1284047100,82500,82500,82500,82500,467
20241209,155300,1284047100,82500,82500,82500,82500,0
20241209,155200,1284047100,82500,82500,82500,82500,0
20241209,155100,1284047100,82500,82500,82500,82500,0
20241209,155000,1284047100,82500,82500,82500,82500,0
20241209,154900,1284047100,82500,82500,82500,82500,0
20241209,154800,1284047100,82500,82500,82500,82500,0
20241209,154700,1284047100,82500,82500,82500,82500,0
20241209,154600,1284047100,82500,82500,82500,82500,0
20241209,154500,1284047100,82500,82500,82500,82500,0
20241209,154400,1284047100,82500,82500,82500,82500,0
20241209,154300,1284047100,82500,82500,82500,82500,0
20241209,154200,1284047100,82500,82500,82500,82500,0
20241209,154100,1284047100,82500,82500,82500,82500,0
20241209,154000,1284047100,82500,82500,82500,82500,0
20241209,153900,1284047100,82500,82500,82500,82500,0
20241209,153800,1284047100,82500,82500,82500,82500,0
20241209,153700,1284047100,82500,82500,82500,82500,0
20241209,153600,1284047100,82500,82500,82500,82500,0
20241209,153500,1284047100,82500,82500,82500,82500,0
20241209,153400,1284047100,82500,82500,82500,82500,0
20241209,153300,1284047100,82500,82500,82500,82500,0
20241209,153200,1284047100,82500,82500,82500,82500,0
20241209,153100,1284047100,82500,82500,82500,82500,0
20241209,153000,1284047100,82500,82500,82500,82500,467
20241209,152900,1245519600,82500,82500,82500,82500,0
20241209,152800,1245519600,82500,82500,82500,82500,0
20241209,152700,1245519600,82500,82500,82500,82500,0
20241209,152600,1245519600,82500,82500,82500,82500,0
20241209,152500,1245519600,82500,82500,82500,82500,0
20241209,152400,1245519600,82500,82500,82500,82500,0
20241209,152300,1245519600,82500,82500,82500,82500,0
20241209,152200,1245519600,82500,82500,82500,82500,0
20241209,152100,1245519600,82500,82500,82500,82500,0
20241209,152000,1245519600,82500,82500,82500,82500,0
20241209,151900,1245519600,82500,82600,82600,82500,16
20241209,151800,1244198500,83000,82900,83000,82500,54
20241209,151700,1239735100,82900,82500,82900,82500,30
20241209,151600,1237254500,82700,82700,82700,82700,30
20241209,151500,1234773500,82700,82500,82800,82500,32
20241209,151400,1232126600,82600,82600,82600,82600,32
20241209,151300,1229483400,82600,82600,82600,82600,2
20241209,151200,1229318200,82700,82500,82800,82500,107
20241209,151100,1220477300,82500,82500,82500,82500,19
20241209,151000,1218909800,82500,82400,82500,82400,15
20241209,150900,1217673400,82500,82300,82500,82300,21
20241209,150800,1215943700,82300,82500,82500,82300,5
20241209,150700,1215531400,82500,82400,82500,82300,84
20241209,150600,1208608600,82400,82500,82500,82400,37
20241209,150500,1205556200,82600,82500,82600,82500,14
20241209,150400,1204401100,82500,82800,82800,82500,47
20241209,150300,1200517100,82700,82700,82800,82700,11
20241209,150200,1199607300,82500,82400,82500,82400,21
20241209,150100,1197875600,82400,82900,82900,82400,29
20241209,150000,1195479700,82500,82800,82900,82500,63
20241209,145900,1190266100,82600,82600,82800,82500,74
20241209,145800,1184145300,82800,82800,82900,82800,40
20241209,145700,1180832500,82700,82700,82700,82700,10
20241209,145600,1180005500,82800,82700,82800,82500,32
20241209,145500,1177361200,82600,82800,82800,82600,25
20241209,145400,1175291400,82800,82900,82900,82600,53
20241209,145300,1170899500,82900,82900,83000,82900,12
20241209,145200,1169904200,82900,82900,82900,82900,4
20241209,145100,1169572600,83000,82900,83000,82900,11
20241209,145000,1168659900,82900,82900,83000,82900,35
20241209,144900,1165757900,82600,82900,82900,82600,24
20241209,144800,1163768900,82900,82900,82900,82900,6
20241209,144700,1163271500,82900,82700,82900,82700,10
20241209,144600,1162443400,82700,82600,82700,82600,87
20241209,144500,1155249000,82500,82500,82600,82500,11
20241209,144400,1154340800,82400,82700,82900,82400,49
20241209,144300,1150285600,82700,82700,82700,82700,7
20241209,144200,1149706700,82700,82700,82700,82700,10
20241209,144100,1148879700,82700,83000,83000,82700,12
20241209,144000,1147885400,83100,82800,83100,82800,109
20241209,143900,1138843600,82800,82800,82800,82800,3
20241209,143800,1138595200,82800,82800,82800,82800,1
20241209,143700,1138512400,82900,82700,82900,82700,8
20241209,143600,1137849700,82600,82500,82600,82500,20
20241209,143500,1136198200,82800,82800,82800,82800,46
20241209,143400,1132389400,83000,82600,83000,82600,85
20241209,143300,1125361200,82500,82500,82600,82500,73
20241209,143200,1119332400,82400,82500,82500,82400,27
20241209,143100,1117106000,82500,82500,82600,82500,16
20241209,143000,1115784900,82500,82500,82500,82400,40
20241209,142900,1112486900,82400,82500,82600,82400,14
20241209,142800,1111333000,82500,82400,82500,82400,16
20241209,142700,1110014200,82400,82400,82500,82400,19
20241209,142600,1108448500,82400,82500,82500,82400,36
20241209,142500,1105479700,82400,82500,82600,82400,58
20241209,142400,1100695400,82500,82500,82500,82500,19
20241209,142300,1099127900,82500,82500,82600,82500,4
20241209,142200,1098797800,82500,82600,82600,82500,17
20241209,142100,1097394800,82500,82500,82500,82500,3
20241209,142000,1097147300,82500,82500,82500,82500,3
20241209,141900,1096899800,82500,82500,82500,82500,12
20241209,141800,1095909800,82500,82500,82500,82500,13
20241209,141700,1094837300,82700,82700,82700,82700,18
20241209,141600,1093348700,82700,82700,82700,82700,16
20241209,141500,1092025500,82700,82500,82700,82400,9
20241209,141400,1091282200,82500,82700,82800,82500,90
20241209,141300,1083841700,82700,82700,82700,82700,61
20241209,141200,1078797000,82400,82500,82500,82400,175
20241209,141100,1064359600,82400,82400,82400,82400,6
20241209,141000,1063865200,82400,82400,82400,82400,13
20241209,140900,1062794000,82500,82400,82500,82400,9
20241209,140800,1062051600,82400,82400,82400,82400,9
20241209,140700,1061310000,82400,82400,82400,82400,5
20241209,140600,1060898000,82400,82400,82500,82400,15
20241209,140500,1059661400,82400,82300,82400,82300,23
20241209,140400,1057768300,82500,82100,82600,82100,11
20241209,140300,1056860900,82500,82600,82600,82100,22
20241209,140200,1055048200,82300,82600,82600,82300,9
20241209,140100,1054307100,82600,82600,82600,82600,1
20241209,140000,1054224500,82600,82600,82800,82600,9
20241209,135900,1053480300,82600,82700,82700,82600,3
20241209,135800,1053232300,82700,82700,82700,82700,2
20241209,135700,1053066900,82700,82700,82700,82700,1
20241209,135600,1052984200,82700,82800,82800,82600,23
20241209,135500,1051083000,82800,83000,83000,82800,9
20241209,135400,1050336200,83100,83000,83100,83000,38
20241209,135300,1047181400,82900,82700,83000,82700,9
20241209,135200,1046435200,83000,83000,83000,83000,0
20241209,135100,1046435200,83000,82900,83000,82900,8
20241209,135000,1045771300,83100,83000,83100,82900,12
20241209,134900,1044775000,83000,83000,83000,83000,70
20241209,134800,1038965000,82900,82700,83000,82700,118
20241209,134700,1029191100,82700,82500,82700,82500,109
20241209,134600,1020182200,82600,82600,82600,82300,2044
20241209,134500,851536700,82700,82600,82700,82600,47
20241209,134400,847650100,82600,82700,82700,82600,6
20241209,134300,847154000,82700,82600,82700,82600,48
20241209,134200,843188400,82700,82700,82700,82600,4
20241209,134100,842857700,82700,82800,82800,82700,6
20241209,134000,842361000,82700,82700,82800,82700,13
20241209,133900,841284800,82700,82700,82700,82700,53
20241209,133800,836901700,82700,82800,82800,82700,30
20241209,133700,834420100,82700,82700,82700,82700,8
20241209,133600,833758500,82700,82700,82700,82700,0
20241209,133500,833758500,82700,82800,82800,82700,16
20241209,133400,832434800,82700,82700,82700,82700,3
20241209,133300,832186700,82800,82800,82800,82800,9
20241209,133200,831441500,82800,82800,82800,82800,0
20241209,133100,831441500,82800,82700,82800,82700,8
20241209,133000,830779400,82800,82800,82800,82800,0
20241209,132900,830779400,82800,82800,82800,82800,1
20241209,132800,830696600,83000,83000,83000,83000,5
20241209,132700,830281600,82700,82900,82900,82700,5
20241209,132600,829867900,82900,82900,82900,82900,1
20241209,132500,829785000,82900,82900,82900,82900,3
20241209,132400,829536300,82900,83000,83000,82900,2
20241209,132300,829370400,82800,82800,82800,82800,2
20241209,132200,829204800,83100,83000,83100,82900,17
20241209,132100,827794100,82700,82700,82700,82700,0
20241209,132000,827794100,82700,82700,82700,82700,3
20241209,131900,827546000,83300,83000,83300,83000,12
20241209,131800,826548500,83000,83000,83000,83000,0
20241209,131700,826548500,83000,83000,83000,83000,2
20241209,131600,826382500,83000,83300,83400,83000,38
20241209,131500,823216200,83400,83400,83400,83400,10
20241209,131400,822382200,83200,83100,83300,83100,12
20241209,131300,821383200,83100,83400,83400,83100,6
20241209,131200,820883100,83100,83200,83300,83100,82
20241209,131100,814053700,83200,83100,83200,83100,3
20241209,131000,813804300,83100,83200,83200,83100,3
20241209,130900,813554800,83400,83200,83400,83100,72
20241209,130800,807563800,83100,83200,83200,83100,31
20241209,130700,804986500,83100,83200,83200,83100,3
20241209,130600,804737100,83100,83100,83100,82700,29
20241209,130500,802327600,83000,82800,83000,82800,117
20241209,130400,792623400,82800,83400,83400,82800,1994
20241209,130300,626605400,83600,83400,83600,83400,6
20241209,130200,626104000,83500,83500,83500,83500,10
20241209,130100,625269000,83400,83500,83500,83400,3
20241209,130000,625018700,83600,83600,83600,83600,5
20241209,125900,624600700,83600,83600,83600,83600,0
20241209,125800,624600700,83600,83700,83700,83600,4
20241209,125700,624266200,83600,83600,83600,83600,12
20241209,125600,623263000,83600,83500,83600,83500,38
20241209,125500,620088100,83400,83400,83400,83400,1
20241209,125400,620004700,83400,83500,83500,83400,8
20241209,125300,619337000,83400,83500,83500,83400,19
20241209,125200,617750600,83500,83500,83500,83500,1
20241209,125100,617667100,83500,83500,83500,83500,6
20241209,125000,617166100,83400,83400,83400,83400,3
20241209,124900,616915900,83500,83500,83500,83400,10
20241209,124800,616081000,83600,83600,83600,83600,0
20241209,124700,616081000,83600,83600,83600,83400,8
20241209,124600,615412600,83600,83600,83600,83600,0
20241209,124500,615412600,83600,83500,83600,83500,8
20241209,124400,614744500,83500,83400,83500,83400,7
20241209,124300,614160100,83400,83500,83500,83400,524
20241209,124200,570416000,83600,83500,83600,83500,52
20241209,124100,566068900,83600,83600,83600,83600,6
20241209,124000,565567300,83600,83600,83600,83600,1
20241209,123900,565483700,83500,83500,83500,83500,2
20241209,123800,565316700,83500,83500,83600,83500,56
20241209,123700,560640200,83500,83500,83500,83500,73
20241209,123600,554544700,83500,83500,83500,83500,53
20241209,123500,550119200,83600,83600,83600,83600,17
20241209,123400,548698000,83500,83500,83500,83500,101
20241209,123300,540264500,83500,83500,83500,83500,0
20241209,123200,540264500,83500,83600,83600,83500,9
20241209,123100,539512500,83600,83500,83600,83500,3
20241209,123000,539261800,83500,83600,83600,83500,8
20241209,122900,538593700,83600,83700,83700,83600,6
20241209,122800,538091600,83600,83500,83600,83500,18
20241209,122700,536587200,83600,83600,83600,83600,0
20241209,122600,536587200,83600,83600,83600,83600,1
20241209,122500,536503600,83600,83500,83600,83500,8
20241209,122400,535835100,83600,83600,83600,83600,1
20241209,122300,535751500,83500,83500,83500,83500,10
20241209,122200,534916500,83600,83700,83700,83600,6
20241209,122100,534414400,83600,83600,83600,83600,10
20241209,122000,533578400,83600,83600,83600,83600,122
20241209,121900,523379200,83600,83600,83700,83600,18
20241209,121800,521873800,83700,83600,83700,83600,4
20241209,121700,521539300,83600,83700,83700,83600,2
20241209,121600,521372000,83700,83600,83700,83600,16
20241209,121500,520033800,83600,83600,83600,83600,0
20241209,121400,520033800,83600,83600,83600,83600,5
20241209,121300,519615800,83700,83700,83700,83700,7
20241209,121200,519029900,83600,83600,83600,83600,10
20241209,121100,518193900,83600,83600,83600,83600,80
20241209,121000,511505900,83600,83700,83700,83600,58
20241209,120900,506656600,83600,83600,83600,83600,359
20241209,120800,476644200,83700,83600,83700,83600,27
20241209,120700,474386900,83700,83600,83700,83600,8
20241209,120600,473717500,83600,83600,83700,83600,65
20241209,120500,468283200,83600,83600,83600,83600,0
20241209,120400,468283200,83600,83700,83700,83600,5
20241209,120300,467864900,83700,83700,83700,83600,9
20241209,120200,467111900,83600,83600,83600,83600,101
20241209,120100,458668300,83700,83700,83700,83700,1
20241209,120000,458584600,83600,83700,83700,83600,6
20241209,115900,458082500,83700,83600,83700,83600,5
20241209,115800,457664400,83800,83800,83800,83800,0
20241209,115700,457664400,83800,83800,83800,83800,5
20241209,115600,457245400,83800,83700,83800,83700,12
20241209,115500,456240000,83800,83700,83800,83700,105
20241209,115400,447442200,83800,83700,83800,83700,7
20241209,115300,446855800,83800,83700,83800,83600,84
20241209,115200,439823400,83700,83700,83700,83700,2
20241209,115100,439656000,83800,83800,83800,83800,5
20241209,115000,439237000,83800,83900,83900,83700,208
20241209,114900,421807500,83800,83800,83800,83800,0
20241209,114800,421807500,83800,84000,84000,83800,8
20241209,114700,421136100,84000,84000,84000,84000,1
20241209,114600,421052100,84100,84100,84100,84100,5
20241209,114500,420631600,84200,83800,84200,83800,32
20241209,114400,417941200,84000,84000,84000,84000,1
20241209,114300,417857200,84000,84000,84000,84000,1
20241209,114200,417773200,84000,84000,84000,84000,1
20241209,114100,417689200,84000,83900,84000,83900,26
20241209,114000,415507300,84000,84100,84100,84000,22
20241209,113900,413659200,84200,84200,84200,84200,0
20241209,113800,413659200,84200,84000,84200,84000,9
20241209,113700,412902600,84000,84000,84000,84000,5
20241209,113600,412482600,84200,84000,84200,84000,209
20241209,113500,394910100,84000,83900,84000,83900,15
20241209,113400,393650400,83900,83900,83900,83900,4
20241209,113300,393314800,84000,84000,84000,84000,3
20241209,113200,393062800,84000,84000,84000,83900,7
20241209,113100,392474900,83900,83900,83900,83900,11
20241209,113000,391552000,83900,83900,84000,83900,7
20241209,112900,390964600,84000,84000,84000,84000,5
20241209,112800,390544600,83900,84000,84000,83900,2
20241209,112700,390376700,84000,83900,84000,83900,2
20241209,112600,390208800,83900,84000,84000,83900,8
20241209,112500,389537100,83900,83900,83900,83900,1
20241209,112400,389453200,83900,84000,84000,83900,10
20241209,112300,388614100,83900,83800,84000,83800,18
20241209,112200,387103700,84000,84000,84000,84000,0
20241209,112100,387103700,84000,83800,84000,83800,2
20241209,112000,386935900,83800,83800,83800,83800,14
20241209,111900,385762700,84000,83800,84000,83800,9
20241209,111800,385007300,83900,83800,83900,83800,146
20241209,111700,372768200,83800,83800,83800,83800,2
20241209,111600,372600600,83900,83900,83900,83900,8
20241209,111500,371929400,83700,83800,83900,83700,11
20241209,111400,371007500,83800,83800,83800,83800,1
20241209,111300,370923700,83800,83700,83800,83700,6
20241209,111200,370421000,83700,83700,83700,83700,3
20241209,111100,370169900,83800,83800,83800,83800,3
20241209,111000,369918500,83800,83700,83800,83700,12
20241209,110900,368913000,83700,83700,83700,83700,0
20241209,110800,368913000,83700,83700,83700,83700,3
20241209,110700,368661900,83900,83800,83900,83800,6
20241209,110600,368158600,83800,83800,83800,83800,2
20241209,110500,367991000,83900,83900,83900,83900,0
20241209,110400,367991000,83900,83900,83900,83700,10
20241209,110300,367152700,83900,83900,83900,83900,47
20241209,110200,363209400,84000,84000,84000,84000,0
20241209,110100,363209400,84000,83900,84000,83900,10
20241209,110000,362369800,83900,83800,83900,83800,109
20241209,105900,353227500,83700,83700,83700,83700,12
20241209,105800,352223100,83600,83700,83700,83600,3
20241209,105700,351972200,83700,83700,83700,83600,8
20241209,105600,351302800,83700,83700,83700,83700,0
20241209,105500,351302800,83700,83600,83700,83600,17
20241209,105400,349880000,83600,83700,83700,83600,6
20241209,105300,349377900,83600,83600,83700,83600,6
20241209,105200,348876200,83700,83600,83700,83600,81
20241209,105100,342104300,83700,83600,83700,83600,105
20241209,105000,333325800,83500,83500,83500,83500,33
20241209,104900,330570300,83500,83500,83500,83500,1
20241209,104800,330486800,83600,83600,83600,83600,6
20241209,104700,329985200,83600,83500,83600,83500,2
20241209,104600,329818100,83500,83500,83500,83500,38
20241209,104500,326645100,83500,83500,83600,83500,32
20241209,104400,323972600,83600,83600,83600,83600,8
20241209,104300,323303800,83600,83500,83600,83500,12
20241209,104200,322300700,83500,83600,83600,83500,9
20241209,104100,321548600,83600,83500,83600,83500,2
20241209,104000,321381500,83600,83600,83600,83600,0
20241209,103900,321381500,83600,83700,83700,83600,16
20241209,103800,320043400,83800,83800,83800,83800,0
20241209,103700,320043400,83800,83800,83800,83800,27
20241209,103600,317780800,83900,83800,83900,83800,2
20241209,103500,317613100,83900,83800,83900,83800,8
20241209,103400,316942200,83900,83900,83900,83900,1
20241209,103300,316858300,83900,83900,83900,83900,0
20241209,103200,316858300,83900,83900,83900,83800,9
20241209,103100,316103300,83800,83800,83800,83800,6
20241209,103000,315600500,83900,83900,83900,83800,4
20241209,102900,315265000,83900,83900,83900,83900,5
20241209,102800,314845500,83800,83800,83800,83800,11
20241209,102700,313923700,83900,83900,83900,83900,0
20241209,102600,313923700,83900,83900,83900,83900,5
20241209,102500,313504200,83900,83900,83900,83900,3
20241209,102400,313252500,83800,83800,83800,83800,5
20241209,102300,312833500,83800,83900,83900,83800,27
20241209,102200,310570400,83800,83700,83800,83700,44
20241209,102100,306885200,83700,83700,83700,83700,1
20241209,102000,306801500,83600,83700,83700,83600,7
20241209,101900,306215800,83600,83600,83700,83600,4
20241209,101800,305881300,83600,83600,83600,83600,0
20241209,101700,305881300,83600,83700,83700,83600,10
20241209,101600,305044800,83700,83600,83700,83600,20
20241209,101500,303372700,83700,83700,83700,83700,0
20241209,101400,303372700,83700,83700,83700,83700,16
20241209,101300,302033500,83700,83600,83700,83600,18
20241209,101200,300528200,83700,83700,83700,83700,1
20241209,101100,300444500,83800,83800,83800,83800,8
20241209,101000,299774100,83900,83900,83900,83900,5
20241209,100900,299354600,83700,83900,83900,83700,4
20241209,100800,299019600,83900,83900,83900,83900,13
20241209,100700,297928900,83800,83800,83900,83800,14
20241209,100600,296755200,83800,83800,83800,83800,43
20241209,100500,293151800,83900,83900,83900,83900,26
20241209,100400,290970400,83900,83800,83900,83800,10
20241209,100300,290131900,83800,83800,83800,83800,17
20241209,100200,288707300,83900,83900,83900,83700,5
20241209,100100,288288400,84000,84000,84000,84000,6
20241209,100000,287784400,84100,84100,84100,84100,1
20241209,095900,287700300,84000,84000,84000,84000,5
20241209,095800,287280300,83900,84000,84100,83500,17
20241209,095700,285853800,84000,83400,84000,83400,722
20241209,095600,225475300,83400,83300,83400,83300,34
20241209,095500,222643000,83200,83300,83300,83200,8
20241209,095400,221976900,83200,83300,83300,83200,2
20241209,095300,221810400,83200,83300,83400,83200,88
20241209,095200,214480900,83400,83400,83400,83400,19
20241209,095100,212896300,83400,83500,83500,83300,23
20241209,095000,210977900,83500,83500,83500,83500,2
20241209,094900,210810900,83500,83400,83500,83400,4
20241209,094800,210477000,83400,83400,83400,83400,9
20241209,094700,209726400,83300,83300,83400,83300,13
20241209,094600,208643100,83300,83300,83300,83300,15
20241209,094500,207393600,83300,83300,83300,83300,12
20241209,094400,206394000,83300,83200,83300,83200,5
20241209,094300,205977800,83300,83200,83300,83200,10
20241209,094200,205145600,83100,83200,83200,83100,19
20241209,094100,203564900,83300,83200,83300,83200,12
20241209,094000,202565400,83400,83200,83400,83200,47
20241209,093900,198650200,83300,83100,83300,83100,13
20241209,093800,197569600,83000,83000,83000,83000,9
20241209,093700,196822600,82900,83400,83400,82900,14
20241209,093600,195657900,83400,82900,83400,82900,34
20241209,093500,192836500,82900,83100,83100,82900,23
20241209,093400,190927500,83200,83500,83500,83200,39
20241209,093300,187675200,83500,83000,83500,83000,14
20241209,093200,186507700,83300,83400,83500,83300,4
20241209,093100,186174100,83400,83300,83500,83100,66
20241209,093000,180672300,83300,83300,83300,83300,2
20241209,092900,180505700,83000,83300,83300,83000,12
20241209,092800,179507000,83400,83100,83400,83100,23
20241209,092700,177590800,83100,83500,83500,83100,36
20241209,092600,174591700,83400,83200,83400,83200,37
20241209,092500,171510200,83100,83100,83100,83000,14
20241209,092400,170347100,83200,83400,83400,83200,34
20241209,092300,167516200,83400,83600,83600,83400,21
20241209,092200,165762800,83600,83200,83600,83200,29
20241209,092100,163343000,83500,83500,83500,83500,38
20241209,092000,160170000,83500,83100,83500,83100,119
20241209,091900,150276700,83400,83500,83500,83100,14
20241209,091800,149109100,83500,83500,83500,83100,42
20241209,091700,145605800,83400,83100,83500,83100,4
20241209,091600,145272700,83300,83100,83300,82800,410
20241209,091500,111194700,83100,83100,83100,83100,192
20241209,091400,95239500,82700,82700,83100,82700,48
20241209,091300,91253100,83100,82700,83100,82700,30
20241209,091200,88765600,82800,83600,83600,82800,189
20241209,091100,73049400,83100,83100,83600,83100,19
20241209,091000,71464000,83200,83800,83800,83200,67
20241209,090900,65875400,84000,84000,84000,84000,31
20241209,090800,63271400,84000,84000,84000,84000,6
20241209,090700,62767400,83900,83900,84000,83900,42
20241209,090600,59241900,83900,83800,84300,83800,58
20241209,090500,54371300,83900,84300,84300,83900,116
20241209,090400,44623900,84000,83700,84300,83700,39
20241209,090300,41347500,84300,84200,84300,83500,35
20241209,090200,38406600,84200,84200,84200,83700,59
20241209,090100,33451500,84000,83900,84200,83500,115
20241209,090000,23798800,84200,85000,85000,84200,281
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 185400 1284047100 82500 82500 82500 82500 467
3 20241209 185300 1284047100 82500 82500 82500 82500 0
4 20241209 185200 1284047100 82500 82500 82500 82500 0
5 20241209 185100 1284047100 82500 82500 82500 82500 0
6 20241209 185000 1284047100 82500 82500 82500 82500 0
7 20241209 184900 1284047100 82500 82500 82500 82500 0
8 20241209 184800 1284047100 82500 82500 82500 82500 0
9 20241209 184700 1284047100 82500 82500 82500 82500 0
10 20241209 184600 1284047100 82500 82500 82500 82500 0
11 20241209 184500 1284047100 82500 82500 82500 82500 0
12 20241209 184400 1284047100 82500 82500 82500 82500 0
13 20241209 184300 1284047100 82500 82500 82500 82500 0
14 20241209 184200 1284047100 82500 82500 82500 82500 0
15 20241209 184100 1284047100 82500 82500 82500 82500 0
16 20241209 184000 1284047100 82500 82500 82500 82500 0
17 20241209 183900 1284047100 82500 82500 82500 82500 0
18 20241209 183800 1284047100 82500 82500 82500 82500 0
19 20241209 183700 1284047100 82500 82500 82500 82500 0
20 20241209 183600 1284047100 82500 82500 82500 82500 0
21 20241209 183500 1284047100 82500 82500 82500 82500 0
22 20241209 183400 1284047100 82500 82500 82500 82500 0
23 20241209 183300 1284047100 82500 82500 82500 82500 0
24 20241209 183200 1284047100 82500 82500 82500 82500 0
25 20241209 183100 1284047100 82500 82500 82500 82500 0
26 20241209 183000 1284047100 82500 82500 82500 82500 0
27 20241209 182900 1284047100 82500 82500 82500 82500 0
28 20241209 182800 1284047100 82500 82500 82500 82500 0
29 20241209 182700 1284047100 82500 82500 82500 82500 0
30 20241209 182600 1284047100 82500 82500 82500 82500 0
31 20241209 182500 1284047100 82500 82500 82500 82500 0
32 20241209 182400 1284047100 82500 82500 82500 82500 467
33 20241209 182300 1284047100 82500 82500 82500 82500 0
34 20241209 182200 1284047100 82500 82500 82500 82500 0
35 20241209 182100 1284047100 82500 82500 82500 82500 0
36 20241209 182000 1284047100 82500 82500 82500 82500 0
37 20241209 181900 1284047100 82500 82500 82500 82500 0
38 20241209 181800 1284047100 82500 82500 82500 82500 0
39 20241209 181700 1284047100 82500 82500 82500 82500 0
40 20241209 181600 1284047100 82500 82500 82500 82500 0
41 20241209 181500 1284047100 82500 82500 82500 82500 0
42 20241209 181400 1284047100 82500 82500 82500 82500 0
43 20241209 181300 1284047100 82500 82500 82500 82500 0
44 20241209 181200 1284047100 82500 82500 82500 82500 0
45 20241209 181100 1284047100 82500 82500 82500 82500 0
46 20241209 181000 1284047100 82500 82500 82500 82500 0
47 20241209 180900 1284047100 82500 82500 82500 82500 0
48 20241209 180800 1284047100 82500 82500 82500 82500 0
49 20241209 180700 1284047100 82500 82500 82500 82500 0
50 20241209 180600 1284047100 82500 82500 82500 82500 0
51 20241209 180500 1284047100 82500 82500 82500 82500 0
52 20241209 180400 1284047100 82500 82500 82500 82500 0
53 20241209 180300 1284047100 82500 82500 82500 82500 0
54 20241209 180200 1284047100 82500 82500 82500 82500 0
55 20241209 180100 1284047100 82500 82500 82500 82500 0
56 20241209 180000 1284047100 82500 82500 82500 82500 0
57 20241209 175900 1284047100 82500 82500 82500 82500 0
58 20241209 175800 1284047100 82500 82500 82500 82500 0
59 20241209 175700 1284047100 82500 82500 82500 82500 0
60 20241209 175600 1284047100 82500 82500 82500 82500 0
61 20241209 175500 1284047100 82500 82500 82500 82500 0
62 20241209 175400 1284047100 82500 82500 82500 82500 467
63 20241209 175300 1284047100 82500 82500 82500 82500 0
64 20241209 175200 1284047100 82500 82500 82500 82500 0
65 20241209 175100 1284047100 82500 82500 82500 82500 0
66 20241209 175000 1284047100 82500 82500 82500 82500 0
67 20241209 174900 1284047100 82500 82500 82500 82500 0
68 20241209 174800 1284047100 82500 82500 82500 82500 0
69 20241209 174700 1284047100 82500 82500 82500 82500 0
70 20241209 174600 1284047100 82500 82500 82500 82500 0
71 20241209 174500 1284047100 82500 82500 82500 82500 0
72 20241209 174400 1284047100 82500 82500 82500 82500 0
73 20241209 174300 1284047100 82500 82500 82500 82500 0
74 20241209 174200 1284047100 82500 82500 82500 82500 0
75 20241209 174100 1284047100 82500 82500 82500 82500 0
76 20241209 174000 1284047100 82500 82500 82500 82500 0
77 20241209 173900 1284047100 82500 82500 82500 82500 0
78 20241209 173800 1284047100 82500 82500 82500 82500 0
79 20241209 173700 1284047100 82500 82500 82500 82500 0
80 20241209 173600 1284047100 82500 82500 82500 82500 0
81 20241209 173500 1284047100 82500 82500 82500 82500 0
82 20241209 173400 1284047100 82500 82500 82500 82500 0
83 20241209 173300 1284047100 82500 82500 82500 82500 0
84 20241209 173200 1284047100 82500 82500 82500 82500 0
85 20241209 173100 1284047100 82500 82500 82500 82500 0
86 20241209 173000 1284047100 82500 82500 82500 82500 0
87 20241209 172900 1284047100 82500 82500 82500 82500 0
88 20241209 172800 1284047100 82500 82500 82500 82500 0
89 20241209 172700 1284047100 82500 82500 82500 82500 0
90 20241209 172600 1284047100 82500 82500 82500 82500 0
91 20241209 172500 1284047100 82500 82500 82500 82500 0
92 20241209 172400 1284047100 82500 82500 82500 82500 467
93 20241209 172300 1284047100 82500 82500 82500 82500 0
94 20241209 172200 1284047100 82500 82500 82500 82500 0
95 20241209 172100 1284047100 82500 82500 82500 82500 0
96 20241209 172000 1284047100 82500 82500 82500 82500 0
97 20241209 171900 1284047100 82500 82500 82500 82500 0
98 20241209 171800 1284047100 82500 82500 82500 82500 0
99 20241209 171700 1284047100 82500 82500 82500 82500 0
100 20241209 171600 1284047100 82500 82500 82500 82500 0
101 20241209 171500 1284047100 82500 82500 82500 82500 0
102 20241209 171400 1284047100 82500 82500 82500 82500 0
103 20241209 171300 1284047100 82500 82500 82500 82500 0
104 20241209 171200 1284047100 82500 82500 82500 82500 0
105 20241209 171100 1284047100 82500 82500 82500 82500 0
106 20241209 171000 1284047100 82500 82500 82500 82500 0
107 20241209 170900 1284047100 82500 82500 82500 82500 0
108 20241209 170800 1284047100 82500 82500 82500 82500 0
109 20241209 170700 1284047100 82500 82500 82500 82500 0
110 20241209 170600 1284047100 82500 82500 82500 82500 0
111 20241209 170500 1284047100 82500 82500 82500 82500 0
112 20241209 170400 1284047100 82500 82500 82500 82500 0
113 20241209 170300 1284047100 82500 82500 82500 82500 0
114 20241209 170200 1284047100 82500 82500 82500 82500 0
115 20241209 170100 1284047100 82500 82500 82500 82500 0
116 20241209 170000 1284047100 82500 82500 82500 82500 0
117 20241209 165900 1284047100 82500 82500 82500 82500 0
118 20241209 165800 1284047100 82500 82500 82500 82500 0
119 20241209 165700 1284047100 82500 82500 82500 82500 0
120 20241209 165600 1284047100 82500 82500 82500 82500 0
121 20241209 165500 1284047100 82500 82500 82500 82500 0
122 20241209 165400 1284047100 82500 82500 82500 82500 467
123 20241209 165300 1284047100 82500 82500 82500 82500 0
124 20241209 165200 1284047100 82500 82500 82500 82500 0
125 20241209 165100 1284047100 82500 82500 82500 82500 0
126 20241209 165000 1284047100 82500 82500 82500 82500 0
127 20241209 164900 1284047100 82500 82500 82500 82500 0
128 20241209 164800 1284047100 82500 82500 82500 82500 0
129 20241209 164700 1284047100 82500 82500 82500 82500 0
130 20241209 164600 1284047100 82500 82500 82500 82500 0
131 20241209 164500 1284047100 82500 82500 82500 82500 0
132 20241209 164400 1284047100 82500 82500 82500 82500 0
133 20241209 164300 1284047100 82500 82500 82500 82500 0
134 20241209 164200 1284047100 82500 82500 82500 82500 0
135 20241209 164100 1284047100 82500 82500 82500 82500 0
136 20241209 164000 1284047100 82500 82500 82500 82500 0
137 20241209 163900 1284047100 82500 82500 82500 82500 0
138 20241209 163800 1284047100 82500 82500 82500 82500 0
139 20241209 163700 1284047100 82500 82500 82500 82500 0
140 20241209 163600 1284047100 82500 82500 82500 82500 0
141 20241209 163500 1284047100 82500 82500 82500 82500 0
142 20241209 163400 1284047100 82500 82500 82500 82500 0
143 20241209 163300 1284047100 82500 82500 82500 82500 0
144 20241209 163200 1284047100 82500 82500 82500 82500 0
145 20241209 163100 1284047100 82500 82500 82500 82500 0
146 20241209 163000 1284047100 82500 82500 82500 82500 0
147 20241209 162900 1284047100 82500 82500 82500 82500 0
148 20241209 162800 1284047100 82500 82500 82500 82500 0
149 20241209 162700 1284047100 82500 82500 82500 82500 0
150 20241209 162600 1284047100 82500 82500 82500 82500 0
151 20241209 162500 1284047100 82500 82500 82500 82500 0
152 20241209 162400 1284047100 82500 82500 82500 82500 467
153 20241209 162300 1284047100 82500 82500 82500 82500 0
154 20241209 162200 1284047100 82500 82500 82500 82500 0
155 20241209 162100 1284047100 82500 82500 82500 82500 0
156 20241209 162000 1284047100 82500 82500 82500 82500 0
157 20241209 161900 1284047100 82500 82500 82500 82500 0
158 20241209 161800 1284047100 82500 82500 82500 82500 0
159 20241209 161700 1284047100 82500 82500 82500 82500 0
160 20241209 161600 1284047100 82500 82500 82500 82500 0
161 20241209 161500 1284047100 82500 82500 82500 82500 0
162 20241209 161400 1284047100 82500 82500 82500 82500 0
163 20241209 161300 1284047100 82500 82500 82500 82500 0
164 20241209 161200 1284047100 82500 82500 82500 82500 0
165 20241209 161100 1284047100 82500 82500 82500 82500 0
166 20241209 161000 1284047100 82500 82500 82500 82500 0
167 20241209 160900 1284047100 82500 82500 82500 82500 0
168 20241209 160800 1284047100 82500 82500 82500 82500 0
169 20241209 160700 1284047100 82500 82500 82500 82500 0
170 20241209 160600 1284047100 82500 82500 82500 82500 0
171 20241209 160500 1284047100 82500 82500 82500 82500 0
172 20241209 160400 1284047100 82500 82500 82500 82500 0
173 20241209 160300 1284047100 82500 82500 82500 82500 0
174 20241209 160200 1284047100 82500 82500 82500 82500 0
175 20241209 160100 1284047100 82500 82500 82500 82500 0
176 20241209 160000 1284047100 82500 82500 82500 82500 0
177 20241209 155900 1284047100 82500 82500 82500 82500 0
178 20241209 155800 1284047100 82500 82500 82500 82500 0
179 20241209 155700 1284047100 82500 82500 82500 82500 0
180 20241209 155600 1284047100 82500 82500 82500 82500 0
181 20241209 155500 1284047100 82500 82500 82500 82500 0
182 20241209 155400 1284047100 82500 82500 82500 82500 467
183 20241209 155300 1284047100 82500 82500 82500 82500 0
184 20241209 155200 1284047100 82500 82500 82500 82500 0
185 20241209 155100 1284047100 82500 82500 82500 82500 0
186 20241209 155000 1284047100 82500 82500 82500 82500 0
187 20241209 154900 1284047100 82500 82500 82500 82500 0
188 20241209 154800 1284047100 82500 82500 82500 82500 0
189 20241209 154700 1284047100 82500 82500 82500 82500 0
190 20241209 154600 1284047100 82500 82500 82500 82500 0
191 20241209 154500 1284047100 82500 82500 82500 82500 0
192 20241209 154400 1284047100 82500 82500 82500 82500 0
193 20241209 154300 1284047100 82500 82500 82500 82500 0
194 20241209 154200 1284047100 82500 82500 82500 82500 0
195 20241209 154100 1284047100 82500 82500 82500 82500 0
196 20241209 154000 1284047100 82500 82500 82500 82500 0
197 20241209 153900 1284047100 82500 82500 82500 82500 0
198 20241209 153800 1284047100 82500 82500 82500 82500 0
199 20241209 153700 1284047100 82500 82500 82500 82500 0
200 20241209 153600 1284047100 82500 82500 82500 82500 0
201 20241209 153500 1284047100 82500 82500 82500 82500 0
202 20241209 153400 1284047100 82500 82500 82500 82500 0
203 20241209 153300 1284047100 82500 82500 82500 82500 0
204 20241209 153200 1284047100 82500 82500 82500 82500 0
205 20241209 153100 1284047100 82500 82500 82500 82500 0
206 20241209 153000 1284047100 82500 82500 82500 82500 467
207 20241209 152900 1245519600 82500 82500 82500 82500 0
208 20241209 152800 1245519600 82500 82500 82500 82500 0
209 20241209 152700 1245519600 82500 82500 82500 82500 0
210 20241209 152600 1245519600 82500 82500 82500 82500 0
211 20241209 152500 1245519600 82500 82500 82500 82500 0
212 20241209 152400 1245519600 82500 82500 82500 82500 0
213 20241209 152300 1245519600 82500 82500 82500 82500 0
214 20241209 152200 1245519600 82500 82500 82500 82500 0
215 20241209 152100 1245519600 82500 82500 82500 82500 0
216 20241209 152000 1245519600 82500 82500 82500 82500 0
217 20241209 151900 1245519600 82500 82600 82600 82500 16
218 20241209 151800 1244198500 83000 82900 83000 82500 54
219 20241209 151700 1239735100 82900 82500 82900 82500 30
220 20241209 151600 1237254500 82700 82700 82700 82700 30
221 20241209 151500 1234773500 82700 82500 82800 82500 32
222 20241209 151400 1232126600 82600 82600 82600 82600 32
223 20241209 151300 1229483400 82600 82600 82600 82600 2
224 20241209 151200 1229318200 82700 82500 82800 82500 107
225 20241209 151100 1220477300 82500 82500 82500 82500 19
226 20241209 151000 1218909800 82500 82400 82500 82400 15
227 20241209 150900 1217673400 82500 82300 82500 82300 21
228 20241209 150800 1215943700 82300 82500 82500 82300 5
229 20241209 150700 1215531400 82500 82400 82500 82300 84
230 20241209 150600 1208608600 82400 82500 82500 82400 37
231 20241209 150500 1205556200 82600 82500 82600 82500 14
232 20241209 150400 1204401100 82500 82800 82800 82500 47
233 20241209 150300 1200517100 82700 82700 82800 82700 11
234 20241209 150200 1199607300 82500 82400 82500 82400 21
235 20241209 150100 1197875600 82400 82900 82900 82400 29
236 20241209 150000 1195479700 82500 82800 82900 82500 63
237 20241209 145900 1190266100 82600 82600 82800 82500 74
238 20241209 145800 1184145300 82800 82800 82900 82800 40
239 20241209 145700 1180832500 82700 82700 82700 82700 10
240 20241209 145600 1180005500 82800 82700 82800 82500 32
241 20241209 145500 1177361200 82600 82800 82800 82600 25
242 20241209 145400 1175291400 82800 82900 82900 82600 53
243 20241209 145300 1170899500 82900 82900 83000 82900 12
244 20241209 145200 1169904200 82900 82900 82900 82900 4
245 20241209 145100 1169572600 83000 82900 83000 82900 11
246 20241209 145000 1168659900 82900 82900 83000 82900 35
247 20241209 144900 1165757900 82600 82900 82900 82600 24
248 20241209 144800 1163768900 82900 82900 82900 82900 6
249 20241209 144700 1163271500 82900 82700 82900 82700 10
250 20241209 144600 1162443400 82700 82600 82700 82600 87
251 20241209 144500 1155249000 82500 82500 82600 82500 11
252 20241209 144400 1154340800 82400 82700 82900 82400 49
253 20241209 144300 1150285600 82700 82700 82700 82700 7
254 20241209 144200 1149706700 82700 82700 82700 82700 10
255 20241209 144100 1148879700 82700 83000 83000 82700 12
256 20241209 144000 1147885400 83100 82800 83100 82800 109
257 20241209 143900 1138843600 82800 82800 82800 82800 3
258 20241209 143800 1138595200 82800 82800 82800 82800 1
259 20241209 143700 1138512400 82900 82700 82900 82700 8
260 20241209 143600 1137849700 82600 82500 82600 82500 20
261 20241209 143500 1136198200 82800 82800 82800 82800 46
262 20241209 143400 1132389400 83000 82600 83000 82600 85
263 20241209 143300 1125361200 82500 82500 82600 82500 73
264 20241209 143200 1119332400 82400 82500 82500 82400 27
265 20241209 143100 1117106000 82500 82500 82600 82500 16
266 20241209 143000 1115784900 82500 82500 82500 82400 40
267 20241209 142900 1112486900 82400 82500 82600 82400 14
268 20241209 142800 1111333000 82500 82400 82500 82400 16
269 20241209 142700 1110014200 82400 82400 82500 82400 19
270 20241209 142600 1108448500 82400 82500 82500 82400 36
271 20241209 142500 1105479700 82400 82500 82600 82400 58
272 20241209 142400 1100695400 82500 82500 82500 82500 19
273 20241209 142300 1099127900 82500 82500 82600 82500 4
274 20241209 142200 1098797800 82500 82600 82600 82500 17
275 20241209 142100 1097394800 82500 82500 82500 82500 3
276 20241209 142000 1097147300 82500 82500 82500 82500 3
277 20241209 141900 1096899800 82500 82500 82500 82500 12
278 20241209 141800 1095909800 82500 82500 82500 82500 13
279 20241209 141700 1094837300 82700 82700 82700 82700 18
280 20241209 141600 1093348700 82700 82700 82700 82700 16
281 20241209 141500 1092025500 82700 82500 82700 82400 9
282 20241209 141400 1091282200 82500 82700 82800 82500 90
283 20241209 141300 1083841700 82700 82700 82700 82700 61
284 20241209 141200 1078797000 82400 82500 82500 82400 175
285 20241209 141100 1064359600 82400 82400 82400 82400 6
286 20241209 141000 1063865200 82400 82400 82400 82400 13
287 20241209 140900 1062794000 82500 82400 82500 82400 9
288 20241209 140800 1062051600 82400 82400 82400 82400 9
289 20241209 140700 1061310000 82400 82400 82400 82400 5
290 20241209 140600 1060898000 82400 82400 82500 82400 15
291 20241209 140500 1059661400 82400 82300 82400 82300 23
292 20241209 140400 1057768300 82500 82100 82600 82100 11
293 20241209 140300 1056860900 82500 82600 82600 82100 22
294 20241209 140200 1055048200 82300 82600 82600 82300 9
295 20241209 140100 1054307100 82600 82600 82600 82600 1
296 20241209 140000 1054224500 82600 82600 82800 82600 9
297 20241209 135900 1053480300 82600 82700 82700 82600 3
298 20241209 135800 1053232300 82700 82700 82700 82700 2
299 20241209 135700 1053066900 82700 82700 82700 82700 1
300 20241209 135600 1052984200 82700 82800 82800 82600 23
301 20241209 135500 1051083000 82800 83000 83000 82800 9
302 20241209 135400 1050336200 83100 83000 83100 83000 38
303 20241209 135300 1047181400 82900 82700 83000 82700 9
304 20241209 135200 1046435200 83000 83000 83000 83000 0
305 20241209 135100 1046435200 83000 82900 83000 82900 8
306 20241209 135000 1045771300 83100 83000 83100 82900 12
307 20241209 134900 1044775000 83000 83000 83000 83000 70
308 20241209 134800 1038965000 82900 82700 83000 82700 118
309 20241209 134700 1029191100 82700 82500 82700 82500 109
310 20241209 134600 1020182200 82600 82600 82600 82300 2044
311 20241209 134500 851536700 82700 82600 82700 82600 47
312 20241209 134400 847650100 82600 82700 82700 82600 6
313 20241209 134300 847154000 82700 82600 82700 82600 48
314 20241209 134200 843188400 82700 82700 82700 82600 4
315 20241209 134100 842857700 82700 82800 82800 82700 6
316 20241209 134000 842361000 82700 82700 82800 82700 13
317 20241209 133900 841284800 82700 82700 82700 82700 53
318 20241209 133800 836901700 82700 82800 82800 82700 30
319 20241209 133700 834420100 82700 82700 82700 82700 8
320 20241209 133600 833758500 82700 82700 82700 82700 0
321 20241209 133500 833758500 82700 82800 82800 82700 16
322 20241209 133400 832434800 82700 82700 82700 82700 3
323 20241209 133300 832186700 82800 82800 82800 82800 9
324 20241209 133200 831441500 82800 82800 82800 82800 0
325 20241209 133100 831441500 82800 82700 82800 82700 8
326 20241209 133000 830779400 82800 82800 82800 82800 0
327 20241209 132900 830779400 82800 82800 82800 82800 1
328 20241209 132800 830696600 83000 83000 83000 83000 5
329 20241209 132700 830281600 82700 82900 82900 82700 5
330 20241209 132600 829867900 82900 82900 82900 82900 1
331 20241209 132500 829785000 82900 82900 82900 82900 3
332 20241209 132400 829536300 82900 83000 83000 82900 2
333 20241209 132300 829370400 82800 82800 82800 82800 2
334 20241209 132200 829204800 83100 83000 83100 82900 17
335 20241209 132100 827794100 82700 82700 82700 82700 0
336 20241209 132000 827794100 82700 82700 82700 82700 3
337 20241209 131900 827546000 83300 83000 83300 83000 12
338 20241209 131800 826548500 83000 83000 83000 83000 0
339 20241209 131700 826548500 83000 83000 83000 83000 2
340 20241209 131600 826382500 83000 83300 83400 83000 38
341 20241209 131500 823216200 83400 83400 83400 83400 10
342 20241209 131400 822382200 83200 83100 83300 83100 12
343 20241209 131300 821383200 83100 83400 83400 83100 6
344 20241209 131200 820883100 83100 83200 83300 83100 82
345 20241209 131100 814053700 83200 83100 83200 83100 3
346 20241209 131000 813804300 83100 83200 83200 83100 3
347 20241209 130900 813554800 83400 83200 83400 83100 72
348 20241209 130800 807563800 83100 83200 83200 83100 31
349 20241209 130700 804986500 83100 83200 83200 83100 3
350 20241209 130600 804737100 83100 83100 83100 82700 29
351 20241209 130500 802327600 83000 82800 83000 82800 117
352 20241209 130400 792623400 82800 83400 83400 82800 1994
353 20241209 130300 626605400 83600 83400 83600 83400 6
354 20241209 130200 626104000 83500 83500 83500 83500 10
355 20241209 130100 625269000 83400 83500 83500 83400 3
356 20241209 130000 625018700 83600 83600 83600 83600 5
357 20241209 125900 624600700 83600 83600 83600 83600 0
358 20241209 125800 624600700 83600 83700 83700 83600 4
359 20241209 125700 624266200 83600 83600 83600 83600 12
360 20241209 125600 623263000 83600 83500 83600 83500 38
361 20241209 125500 620088100 83400 83400 83400 83400 1
362 20241209 125400 620004700 83400 83500 83500 83400 8
363 20241209 125300 619337000 83400 83500 83500 83400 19
364 20241209 125200 617750600 83500 83500 83500 83500 1
365 20241209 125100 617667100 83500 83500 83500 83500 6
366 20241209 125000 617166100 83400 83400 83400 83400 3
367 20241209 124900 616915900 83500 83500 83500 83400 10
368 20241209 124800 616081000 83600 83600 83600 83600 0
369 20241209 124700 616081000 83600 83600 83600 83400 8
370 20241209 124600 615412600 83600 83600 83600 83600 0
371 20241209 124500 615412600 83600 83500 83600 83500 8
372 20241209 124400 614744500 83500 83400 83500 83400 7
373 20241209 124300 614160100 83400 83500 83500 83400 524
374 20241209 124200 570416000 83600 83500 83600 83500 52
375 20241209 124100 566068900 83600 83600 83600 83600 6
376 20241209 124000 565567300 83600 83600 83600 83600 1
377 20241209 123900 565483700 83500 83500 83500 83500 2
378 20241209 123800 565316700 83500 83500 83600 83500 56
379 20241209 123700 560640200 83500 83500 83500 83500 73
380 20241209 123600 554544700 83500 83500 83500 83500 53
381 20241209 123500 550119200 83600 83600 83600 83600 17
382 20241209 123400 548698000 83500 83500 83500 83500 101
383 20241209 123300 540264500 83500 83500 83500 83500 0
384 20241209 123200 540264500 83500 83600 83600 83500 9
385 20241209 123100 539512500 83600 83500 83600 83500 3
386 20241209 123000 539261800 83500 83600 83600 83500 8
387 20241209 122900 538593700 83600 83700 83700 83600 6
388 20241209 122800 538091600 83600 83500 83600 83500 18
389 20241209 122700 536587200 83600 83600 83600 83600 0
390 20241209 122600 536587200 83600 83600 83600 83600 1
391 20241209 122500 536503600 83600 83500 83600 83500 8
392 20241209 122400 535835100 83600 83600 83600 83600 1
393 20241209 122300 535751500 83500 83500 83500 83500 10
394 20241209 122200 534916500 83600 83700 83700 83600 6
395 20241209 122100 534414400 83600 83600 83600 83600 10
396 20241209 122000 533578400 83600 83600 83600 83600 122
397 20241209 121900 523379200 83600 83600 83700 83600 18
398 20241209 121800 521873800 83700 83600 83700 83600 4
399 20241209 121700 521539300 83600 83700 83700 83600 2
400 20241209 121600 521372000 83700 83600 83700 83600 16
401 20241209 121500 520033800 83600 83600 83600 83600 0
402 20241209 121400 520033800 83600 83600 83600 83600 5
403 20241209 121300 519615800 83700 83700 83700 83700 7
404 20241209 121200 519029900 83600 83600 83600 83600 10
405 20241209 121100 518193900 83600 83600 83600 83600 80
406 20241209 121000 511505900 83600 83700 83700 83600 58
407 20241209 120900 506656600 83600 83600 83600 83600 359
408 20241209 120800 476644200 83700 83600 83700 83600 27
409 20241209 120700 474386900 83700 83600 83700 83600 8
410 20241209 120600 473717500 83600 83600 83700 83600 65
411 20241209 120500 468283200 83600 83600 83600 83600 0
412 20241209 120400 468283200 83600 83700 83700 83600 5
413 20241209 120300 467864900 83700 83700 83700 83600 9
414 20241209 120200 467111900 83600 83600 83600 83600 101
415 20241209 120100 458668300 83700 83700 83700 83700 1
416 20241209 120000 458584600 83600 83700 83700 83600 6
417 20241209 115900 458082500 83700 83600 83700 83600 5
418 20241209 115800 457664400 83800 83800 83800 83800 0
419 20241209 115700 457664400 83800 83800 83800 83800 5
420 20241209 115600 457245400 83800 83700 83800 83700 12
421 20241209 115500 456240000 83800 83700 83800 83700 105
422 20241209 115400 447442200 83800 83700 83800 83700 7
423 20241209 115300 446855800 83800 83700 83800 83600 84
424 20241209 115200 439823400 83700 83700 83700 83700 2
425 20241209 115100 439656000 83800 83800 83800 83800 5
426 20241209 115000 439237000 83800 83900 83900 83700 208
427 20241209 114900 421807500 83800 83800 83800 83800 0
428 20241209 114800 421807500 83800 84000 84000 83800 8
429 20241209 114700 421136100 84000 84000 84000 84000 1
430 20241209 114600 421052100 84100 84100 84100 84100 5
431 20241209 114500 420631600 84200 83800 84200 83800 32
432 20241209 114400 417941200 84000 84000 84000 84000 1
433 20241209 114300 417857200 84000 84000 84000 84000 1
434 20241209 114200 417773200 84000 84000 84000 84000 1
435 20241209 114100 417689200 84000 83900 84000 83900 26
436 20241209 114000 415507300 84000 84100 84100 84000 22
437 20241209 113900 413659200 84200 84200 84200 84200 0
438 20241209 113800 413659200 84200 84000 84200 84000 9
439 20241209 113700 412902600 84000 84000 84000 84000 5
440 20241209 113600 412482600 84200 84000 84200 84000 209
441 20241209 113500 394910100 84000 83900 84000 83900 15
442 20241209 113400 393650400 83900 83900 83900 83900 4
443 20241209 113300 393314800 84000 84000 84000 84000 3
444 20241209 113200 393062800 84000 84000 84000 83900 7
445 20241209 113100 392474900 83900 83900 83900 83900 11
446 20241209 113000 391552000 83900 83900 84000 83900 7
447 20241209 112900 390964600 84000 84000 84000 84000 5
448 20241209 112800 390544600 83900 84000 84000 83900 2
449 20241209 112700 390376700 84000 83900 84000 83900 2
450 20241209 112600 390208800 83900 84000 84000 83900 8
451 20241209 112500 389537100 83900 83900 83900 83900 1
452 20241209 112400 389453200 83900 84000 84000 83900 10
453 20241209 112300 388614100 83900 83800 84000 83800 18
454 20241209 112200 387103700 84000 84000 84000 84000 0
455 20241209 112100 387103700 84000 83800 84000 83800 2
456 20241209 112000 386935900 83800 83800 83800 83800 14
457 20241209 111900 385762700 84000 83800 84000 83800 9
458 20241209 111800 385007300 83900 83800 83900 83800 146
459 20241209 111700 372768200 83800 83800 83800 83800 2
460 20241209 111600 372600600 83900 83900 83900 83900 8
461 20241209 111500 371929400 83700 83800 83900 83700 11
462 20241209 111400 371007500 83800 83800 83800 83800 1
463 20241209 111300 370923700 83800 83700 83800 83700 6
464 20241209 111200 370421000 83700 83700 83700 83700 3
465 20241209 111100 370169900 83800 83800 83800 83800 3
466 20241209 111000 369918500 83800 83700 83800 83700 12
467 20241209 110900 368913000 83700 83700 83700 83700 0
468 20241209 110800 368913000 83700 83700 83700 83700 3
469 20241209 110700 368661900 83900 83800 83900 83800 6
470 20241209 110600 368158600 83800 83800 83800 83800 2
471 20241209 110500 367991000 83900 83900 83900 83900 0
472 20241209 110400 367991000 83900 83900 83900 83700 10
473 20241209 110300 367152700 83900 83900 83900 83900 47
474 20241209 110200 363209400 84000 84000 84000 84000 0
475 20241209 110100 363209400 84000 83900 84000 83900 10
476 20241209 110000 362369800 83900 83800 83900 83800 109
477 20241209 105900 353227500 83700 83700 83700 83700 12
478 20241209 105800 352223100 83600 83700 83700 83600 3
479 20241209 105700 351972200 83700 83700 83700 83600 8
480 20241209 105600 351302800 83700 83700 83700 83700 0
481 20241209 105500 351302800 83700 83600 83700 83600 17
482 20241209 105400 349880000 83600 83700 83700 83600 6
483 20241209 105300 349377900 83600 83600 83700 83600 6
484 20241209 105200 348876200 83700 83600 83700 83600 81
485 20241209 105100 342104300 83700 83600 83700 83600 105
486 20241209 105000 333325800 83500 83500 83500 83500 33
487 20241209 104900 330570300 83500 83500 83500 83500 1
488 20241209 104800 330486800 83600 83600 83600 83600 6
489 20241209 104700 329985200 83600 83500 83600 83500 2
490 20241209 104600 329818100 83500 83500 83500 83500 38
491 20241209 104500 326645100 83500 83500 83600 83500 32
492 20241209 104400 323972600 83600 83600 83600 83600 8
493 20241209 104300 323303800 83600 83500 83600 83500 12
494 20241209 104200 322300700 83500 83600 83600 83500 9
495 20241209 104100 321548600 83600 83500 83600 83500 2
496 20241209 104000 321381500 83600 83600 83600 83600 0
497 20241209 103900 321381500 83600 83700 83700 83600 16
498 20241209 103800 320043400 83800 83800 83800 83800 0
499 20241209 103700 320043400 83800 83800 83800 83800 27
500 20241209 103600 317780800 83900 83800 83900 83800 2
501 20241209 103500 317613100 83900 83800 83900 83800 8
502 20241209 103400 316942200 83900 83900 83900 83900 1
503 20241209 103300 316858300 83900 83900 83900 83900 0
504 20241209 103200 316858300 83900 83900 83900 83800 9
505 20241209 103100 316103300 83800 83800 83800 83800 6
506 20241209 103000 315600500 83900 83900 83900 83800 4
507 20241209 102900 315265000 83900 83900 83900 83900 5
508 20241209 102800 314845500 83800 83800 83800 83800 11
509 20241209 102700 313923700 83900 83900 83900 83900 0
510 20241209 102600 313923700 83900 83900 83900 83900 5
511 20241209 102500 313504200 83900 83900 83900 83900 3
512 20241209 102400 313252500 83800 83800 83800 83800 5
513 20241209 102300 312833500 83800 83900 83900 83800 27
514 20241209 102200 310570400 83800 83700 83800 83700 44
515 20241209 102100 306885200 83700 83700 83700 83700 1
516 20241209 102000 306801500 83600 83700 83700 83600 7
517 20241209 101900 306215800 83600 83600 83700 83600 4
518 20241209 101800 305881300 83600 83600 83600 83600 0
519 20241209 101700 305881300 83600 83700 83700 83600 10
520 20241209 101600 305044800 83700 83600 83700 83600 20
521 20241209 101500 303372700 83700 83700 83700 83700 0
522 20241209 101400 303372700 83700 83700 83700 83700 16
523 20241209 101300 302033500 83700 83600 83700 83600 18
524 20241209 101200 300528200 83700 83700 83700 83700 1
525 20241209 101100 300444500 83800 83800 83800 83800 8
526 20241209 101000 299774100 83900 83900 83900 83900 5
527 20241209 100900 299354600 83700 83900 83900 83700 4
528 20241209 100800 299019600 83900 83900 83900 83900 13
529 20241209 100700 297928900 83800 83800 83900 83800 14
530 20241209 100600 296755200 83800 83800 83800 83800 43
531 20241209 100500 293151800 83900 83900 83900 83900 26
532 20241209 100400 290970400 83900 83800 83900 83800 10
533 20241209 100300 290131900 83800 83800 83800 83800 17
534 20241209 100200 288707300 83900 83900 83900 83700 5
535 20241209 100100 288288400 84000 84000 84000 84000 6
536 20241209 100000 287784400 84100 84100 84100 84100 1
537 20241209 095900 287700300 84000 84000 84000 84000 5
538 20241209 095800 287280300 83900 84000 84100 83500 17
539 20241209 095700 285853800 84000 83400 84000 83400 722
540 20241209 095600 225475300 83400 83300 83400 83300 34
541 20241209 095500 222643000 83200 83300 83300 83200 8
542 20241209 095400 221976900 83200 83300 83300 83200 2
543 20241209 095300 221810400 83200 83300 83400 83200 88
544 20241209 095200 214480900 83400 83400 83400 83400 19
545 20241209 095100 212896300 83400 83500 83500 83300 23
546 20241209 095000 210977900 83500 83500 83500 83500 2
547 20241209 094900 210810900 83500 83400 83500 83400 4
548 20241209 094800 210477000 83400 83400 83400 83400 9
549 20241209 094700 209726400 83300 83300 83400 83300 13
550 20241209 094600 208643100 83300 83300 83300 83300 15
551 20241209 094500 207393600 83300 83300 83300 83300 12
552 20241209 094400 206394000 83300 83200 83300 83200 5
553 20241209 094300 205977800 83300 83200 83300 83200 10
554 20241209 094200 205145600 83100 83200 83200 83100 19
555 20241209 094100 203564900 83300 83200 83300 83200 12
556 20241209 094000 202565400 83400 83200 83400 83200 47
557 20241209 093900 198650200 83300 83100 83300 83100 13
558 20241209 093800 197569600 83000 83000 83000 83000 9
559 20241209 093700 196822600 82900 83400 83400 82900 14
560 20241209 093600 195657900 83400 82900 83400 82900 34
561 20241209 093500 192836500 82900 83100 83100 82900 23
562 20241209 093400 190927500 83200 83500 83500 83200 39
563 20241209 093300 187675200 83500 83000 83500 83000 14
564 20241209 093200 186507700 83300 83400 83500 83300 4
565 20241209 093100 186174100 83400 83300 83500 83100 66
566 20241209 093000 180672300 83300 83300 83300 83300 2
567 20241209 092900 180505700 83000 83300 83300 83000 12
568 20241209 092800 179507000 83400 83100 83400 83100 23
569 20241209 092700 177590800 83100 83500 83500 83100 36
570 20241209 092600 174591700 83400 83200 83400 83200 37
571 20241209 092500 171510200 83100 83100 83100 83000 14
572 20241209 092400 170347100 83200 83400 83400 83200 34
573 20241209 092300 167516200 83400 83600 83600 83400 21
574 20241209 092200 165762800 83600 83200 83600 83200 29
575 20241209 092100 163343000 83500 83500 83500 83500 38
576 20241209 092000 160170000 83500 83100 83500 83100 119
577 20241209 091900 150276700 83400 83500 83500 83100 14
578 20241209 091800 149109100 83500 83500 83500 83100 42
579 20241209 091700 145605800 83400 83100 83500 83100 4
580 20241209 091600 145272700 83300 83100 83300 82800 410
581 20241209 091500 111194700 83100 83100 83100 83100 192
582 20241209 091400 95239500 82700 82700 83100 82700 48
583 20241209 091300 91253100 83100 82700 83100 82700 30
584 20241209 091200 88765600 82800 83600 83600 82800 189
585 20241209 091100 73049400 83100 83100 83600 83100 19
586 20241209 091000 71464000 83200 83800 83800 83200 67
587 20241209 090900 65875400 84000 84000 84000 84000 31
588 20241209 090800 63271400 84000 84000 84000 84000 6
589 20241209 090700 62767400 83900 83900 84000 83900 42
590 20241209 090600 59241900 83900 83800 84300 83800 58
591 20241209 090500 54371300 83900 84300 84300 83900 116
592 20241209 090400 44623900 84000 83700 84300 83700 39
593 20241209 090300 41347500 84300 84200 84300 83500 35
594 20241209 090200 38406600 84200 84200 84200 83700 59
595 20241209 090100 33451500 84000 83900 84200 83500 115
596 20241209 090000 23798800 84200 85000 85000 84200 281