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

598
010950/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,598 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,185600,11161711700,53600,53600,53600,53600,11598
20241209,185500,11161711700,53600,53600,53600,53600,0
20241209,185400,11161711700,53600,53600,53600,53600,0
20241209,185300,11161711700,53600,53600,53600,53600,0
20241209,185200,11161711700,53600,53600,53600,53600,0
20241209,185100,11161711700,53600,53600,53600,53600,0
20241209,185000,11161711700,53600,53600,53600,53600,0
20241209,184900,11161711700,53600,53600,53600,53600,0
20241209,184800,11161711700,53600,53600,53600,53600,0
20241209,184700,11161711700,53600,53600,53600,53600,0
20241209,184600,11161711700,53600,53600,53600,53600,0
20241209,184500,11161711700,53600,53600,53600,53600,0
20241209,184400,11161711700,53600,53600,53600,53600,0
20241209,184300,11161711700,53600,53600,53600,53600,0
20241209,184200,11161711700,53600,53600,53600,53600,0
20241209,184100,11161711700,53600,53600,53600,53600,0
20241209,184000,11161711700,53600,53600,53600,53600,0
20241209,183900,11161711700,53600,53600,53600,53600,0
20241209,183800,11161711700,53600,53600,53600,53600,0
20241209,183700,11161711700,53600,53600,53600,53600,0
20241209,183600,11161711700,53600,53600,53600,53600,0
20241209,183500,11161711700,53600,53600,53600,53600,0
20241209,183400,11161711700,53600,53600,53600,53600,0
20241209,183300,11161711700,53600,53600,53600,53600,0
20241209,183200,11161711700,53600,53600,53600,53600,0
20241209,183100,11161711700,53600,53600,53600,53600,0
20241209,183000,11161711700,53600,53600,53600,53600,0
20241209,182900,11161711700,53600,53600,53600,53600,0
20241209,182800,11161711700,53600,53600,53600,53600,0
20241209,182700,11161711700,53600,53600,53600,53600,0
20241209,182600,11161711700,53600,53600,53600,53600,11598
20241209,182500,11161711700,53600,53600,53600,53600,0
20241209,182400,11161711700,53600,53600,53600,53600,0
20241209,182300,11161711700,53600,53600,53600,53600,0
20241209,182200,11161711700,53600,53600,53600,53600,0
20241209,182100,11161711700,53600,53600,53600,53600,0
20241209,182000,11161711700,53600,53600,53600,53600,0
20241209,181900,11161711700,53600,53600,53600,53600,0
20241209,181800,11161711700,53600,53600,53600,53600,0
20241209,181700,11161711700,53600,53600,53600,53600,0
20241209,181600,11161711700,53600,53600,53600,53600,0
20241209,181500,11161711700,53600,53600,53600,53600,0
20241209,181400,11161711700,53600,53600,53600,53600,0
20241209,181300,11161711700,53600,53600,53600,53600,0
20241209,181200,11161711700,53600,53600,53600,53600,0
20241209,181100,11161711700,53600,53600,53600,53600,0
20241209,181000,11161711700,53600,53600,53600,53600,0
20241209,180900,11161711700,53600,53600,53600,53600,0
20241209,180800,11161711700,53600,53600,53600,53600,0
20241209,180700,11161711700,53600,53600,53600,53600,0
20241209,180600,11161711700,53600,53600,53600,53600,0
20241209,180500,11161711700,53600,53600,53600,53600,0
20241209,180400,11161711700,53600,53600,53600,53600,0
20241209,180300,11161711700,53600,53600,53600,53600,0
20241209,180200,11161711700,53600,53600,53600,53600,0
20241209,180100,11161711700,53600,53600,53600,53600,0
20241209,180000,11161711700,53600,53600,53600,53600,0
20241209,175900,11161711700,53600,53600,53600,53600,0
20241209,175800,11161711700,53600,53600,53600,53600,0
20241209,175700,11161711700,53600,53600,53600,53600,0
20241209,175600,11161711700,53600,53600,53600,53600,11598
20241209,175500,11161711700,53600,53600,53600,53600,0
20241209,175400,11161711700,53600,53600,53600,53600,0
20241209,175300,11161711700,53600,53600,53600,53600,0
20241209,175200,11161711700,53600,53600,53600,53600,0
20241209,175100,11161711700,53600,53600,53600,53600,0
20241209,175000,11161711700,53600,53600,53600,53600,0
20241209,174900,11161711700,53600,53600,53600,53600,0
20241209,174800,11161711700,53600,53600,53600,53600,0
20241209,174700,11161711700,53600,53600,53600,53600,0
20241209,174600,11161711700,53600,53600,53600,53600,0
20241209,174500,11161711700,53600,53600,53600,53600,0
20241209,174400,11161711700,53600,53600,53600,53600,0
20241209,174300,11161711700,53600,53600,53600,53600,0
20241209,174200,11161711700,53600,53600,53600,53600,0
20241209,174100,11161711700,53600,53600,53600,53600,0
20241209,174000,11161711700,53600,53600,53600,53600,0
20241209,173900,11161711700,53600,53600,53600,53600,0
20241209,173800,11161711700,53600,53600,53600,53600,0
20241209,173700,11161711700,53600,53600,53600,53600,0
20241209,173600,11161711700,53600,53600,53600,53600,0
20241209,173500,11161711700,53600,53600,53600,53600,0
20241209,173400,11161711700,53600,53600,53600,53600,0
20241209,173300,11161711700,53600,53600,53600,53600,0
20241209,173200,11161711700,53600,53600,53600,53600,0
20241209,173100,11161711700,53600,53600,53600,53600,0
20241209,173000,11161711700,53600,53600,53600,53600,0
20241209,172900,11161711700,53600,53600,53600,53600,0
20241209,172800,11161711700,53600,53600,53600,53600,0
20241209,172700,11161711700,53600,53600,53600,53600,0
20241209,172600,11161711700,53600,53600,53600,53600,11598
20241209,172500,11161711700,53600,53600,53600,53600,0
20241209,172400,11161711700,53600,53600,53600,53600,0
20241209,172300,11161711700,53600,53600,53600,53600,0
20241209,172200,11161711700,53600,53600,53600,53600,0
20241209,172100,11161711700,53600,53600,53600,53600,0
20241209,172000,11161711700,53600,53600,53600,53600,0
20241209,171900,11161711700,53600,53600,53600,53600,0
20241209,171800,11161711700,53600,53600,53600,53600,0
20241209,171700,11161711700,53600,53600,53600,53600,0
20241209,171600,11161711700,53600,53600,53600,53600,0
20241209,171500,11161711700,53600,53600,53600,53600,0
20241209,171400,11161711700,53600,53600,53600,53600,0
20241209,171300,11161711700,53600,53600,53600,53600,0
20241209,171200,11161711700,53600,53600,53600,53600,0
20241209,171100,11161711700,53600,53600,53600,53600,0
20241209,171000,11161711700,53600,53600,53600,53600,0
20241209,170900,11161711700,53600,53600,53600,53600,0
20241209,170800,11161711700,53600,53600,53600,53600,0
20241209,170700,11161711700,53600,53600,53600,53600,0
20241209,170600,11161711700,53600,53600,53600,53600,0
20241209,170500,11161711700,53600,53600,53600,53600,0
20241209,170400,11161711700,53600,53600,53600,53600,0
20241209,170300,11161711700,53600,53600,53600,53600,0
20241209,170200,11161711700,53600,53600,53600,53600,0
20241209,170100,11161711700,53600,53600,53600,53600,0
20241209,170000,11161711700,53600,53600,53600,53600,0
20241209,165900,11161711700,53600,53600,53600,53600,0
20241209,165800,11161711700,53600,53600,53600,53600,0
20241209,165700,11161711700,53600,53600,53600,53600,0
20241209,165600,11161711700,53600,53600,53600,53600,11598
20241209,165500,11161711700,53600,53600,53600,53600,0
20241209,165400,11161711700,53600,53600,53600,53600,0
20241209,165300,11161711700,53600,53600,53600,53600,0
20241209,165200,11161711700,53600,53600,53600,53600,0
20241209,165100,11161711700,53600,53600,53600,53600,0
20241209,165000,11161711700,53600,53600,53600,53600,0
20241209,164900,11161711700,53600,53600,53600,53600,0
20241209,164800,11161711700,53600,53600,53600,53600,0
20241209,164700,11161711700,53600,53600,53600,53600,0
20241209,164600,11161711700,53600,53600,53600,53600,0
20241209,164500,11161711700,53600,53600,53600,53600,0
20241209,164400,11161711700,53600,53600,53600,53600,0
20241209,164300,11161711700,53600,53600,53600,53600,0
20241209,164200,11161711700,53600,53600,53600,53600,0
20241209,164100,11161711700,53600,53600,53600,53600,0
20241209,164000,11161711700,53600,53600,53600,53600,0
20241209,163900,11161711700,53600,53600,53600,53600,0
20241209,163800,11161711700,53600,53600,53600,53600,0
20241209,163700,11161711700,53600,53600,53600,53600,0
20241209,163600,11161711700,53600,53600,53600,53600,0
20241209,163500,11161711700,53600,53600,53600,53600,0
20241209,163400,11161711700,53600,53600,53600,53600,0
20241209,163300,11161711700,53600,53600,53600,53600,0
20241209,163200,11161711700,53600,53600,53600,53600,0
20241209,163100,11161711700,53600,53600,53600,53600,0
20241209,163000,11161711700,53600,53600,53600,53600,0
20241209,162900,11161711700,53600,53600,53600,53600,0
20241209,162800,11161711700,53600,53600,53600,53600,0
20241209,162700,11161711700,53600,53600,53600,53600,0
20241209,162600,11161711700,53600,53600,53600,53600,11598
20241209,162500,11161711700,53600,53600,53600,53600,0
20241209,162400,11161711700,53600,53600,53600,53600,0
20241209,162300,11161711700,53600,53600,53600,53600,0
20241209,162200,11161711700,53600,53600,53600,53600,0
20241209,162100,11161711700,53600,53600,53600,53600,0
20241209,162000,11161711700,53600,53600,53600,53600,0
20241209,161900,11161711700,53600,53600,53600,53600,0
20241209,161800,11161711700,53600,53600,53600,53600,0
20241209,161700,11161711700,53600,53600,53600,53600,0
20241209,161600,11161711700,53600,53600,53600,53600,0
20241209,161500,11161711700,53600,53600,53600,53600,0
20241209,161400,11161711700,53600,53600,53600,53600,0
20241209,161300,11161711700,53600,53600,53600,53600,0
20241209,161200,11161711700,53600,53600,53600,53600,0
20241209,161100,11161711700,53600,53600,53600,53600,0
20241209,161000,11161711700,53600,53600,53600,53600,0
20241209,160900,11161711700,53600,53600,53600,53600,0
20241209,160800,11161711700,53600,53600,53600,53600,0
20241209,160700,11161711700,53600,53600,53600,53600,0
20241209,160600,11161711700,53600,53600,53600,53600,0
20241209,160500,11161711700,53600,53600,53600,53600,0
20241209,160400,11161711700,53600,53600,53600,53600,0
20241209,160300,11161711700,53600,53600,53600,53600,0
20241209,160200,11161711700,53600,53600,53600,53600,0
20241209,160100,11161711700,53600,53600,53600,53600,0
20241209,160000,11161711700,53600,53600,53600,53600,0
20241209,155900,11161711700,53600,53600,53600,53600,0
20241209,155800,11161711700,53600,53600,53600,53600,0
20241209,155700,11161711700,53600,53600,53600,53600,0
20241209,155600,11161711700,53600,53600,53600,53600,11598
20241209,155500,11161711700,53600,53600,53600,53600,0
20241209,155400,11161711700,53600,53600,53600,53600,0
20241209,155300,11161711700,53600,53600,53600,53600,0
20241209,155200,11161711700,53600,53600,53600,53600,0
20241209,155100,11161711700,53600,53600,53600,53600,0
20241209,155000,11161711700,53600,53600,53600,53600,0
20241209,154900,11161711700,53600,53600,53600,53600,0
20241209,154800,11161711700,53600,53600,53600,53600,0
20241209,154700,11161711700,53600,53600,53600,53600,0
20241209,154600,11161711700,53600,53600,53600,53600,0
20241209,154500,11161711700,53600,53600,53600,53600,0
20241209,154400,11161711700,53600,53600,53600,53600,0
20241209,154300,11161711700,53600,53600,53600,53600,0
20241209,154200,11161711700,53600,53600,53600,53600,0
20241209,154100,11161711700,53600,53600,53600,53600,0
20241209,154000,11161711700,53600,53600,53600,53600,0
20241209,153900,11161711700,53600,53600,53600,53600,0
20241209,153800,11161711700,53600,53600,53600,53600,0
20241209,153700,11161711700,53600,53600,53600,53600,0
20241209,153600,11161711700,53600,53600,53600,53600,0
20241209,153500,11161711700,53600,53600,53600,53600,0
20241209,153400,11161711700,53600,53600,53600,53600,0
20241209,153300,11161711700,53600,53600,53600,53600,0
20241209,153200,11161711700,53600,53600,53600,53600,0
20241209,153100,11161711700,53600,53600,53600,53600,0
20241209,153000,11161711700,53600,53600,53600,53600,11598
20241209,152900,10540058900,53500,53500,53500,53500,0
20241209,152800,10540058900,53500,53500,53500,53500,0
20241209,152700,10540058900,53500,53500,53500,53500,0
20241209,152600,10540058900,53500,53500,53500,53500,0
20241209,152500,10540058900,53500,53500,53500,53500,0
20241209,152400,10540058900,53500,53500,53500,53500,0
20241209,152300,10540058900,53500,53500,53500,53500,0
20241209,152200,10540058900,53500,53500,53500,53500,0
20241209,152100,10540058900,53500,53500,53500,53500,0
20241209,152000,10540058900,53500,53500,53500,53500,0
20241209,151900,10540058900,53500,53400,53500,53400,806
20241209,151800,10496978100,53400,53400,53500,53400,499
20241209,151700,10470293800,53500,53400,53500,53400,276
20241209,151600,10455539600,53500,53400,53500,53400,590
20241209,151500,10423996000,53500,53500,53500,53400,540
20241209,151400,10395131200,53400,53500,53500,53400,460
20241209,151300,10370537600,53400,53400,53500,53400,69
20241209,151200,10366850400,53400,53500,53500,53400,61
20241209,151100,10363590900,53400,53500,53500,53400,148
20241209,151000,10355683200,53500,53500,53600,53400,4907
20241209,150900,10093164700,53500,53600,53600,53500,46
20241209,150800,10090699400,53500,53500,53600,53500,154
20241209,150700,10082457000,53600,53600,53600,53500,322
20241209,150600,10065215100,53600,53600,53600,53500,443
20241209,150500,10041511700,53600,53500,53600,53500,111
20241209,150400,10035567100,53500,53600,53600,53500,314
20241209,150300,10018764500,53500,53600,53600,53500,71
20241209,150200,10014961500,53600,53500,53600,53500,85
20241209,150100,10010408800,53500,53500,53600,53500,138
20241209,150000,10003021200,53500,53500,53600,53500,148
20241209,145900,9995098000,53500,53500,53600,53500,153
20241209,145800,9986909900,53600,53600,53600,53500,136
20241209,145700,9979623200,53500,53500,53500,53400,724
20241209,145600,9940892300,53400,53500,53500,53400,250
20241209,145500,9927520300,53500,53500,53600,53400,2041
20241209,145400,9818357100,53500,53500,53600,53500,97
20241209,145300,9813164900,53500,53500,53600,53500,121
20241209,145200,9806689100,53600,53500,53600,53500,54
20241209,145100,9803799100,53500,53500,53600,53500,271
20241209,145000,9789288100,53500,53500,53600,53500,2821
20241209,144900,9638360700,53600,53600,53600,53500,150
20241209,144800,9630328800,53500,53500,53600,53500,333
20241209,144700,9612502100,53600,53500,53600,53500,94
20241209,144600,9607465100,53600,53600,53600,53500,205
20241209,144500,9596479500,53500,53600,53600,53500,204
20241209,144400,9585546600,53600,53500,53600,53500,699
20241209,144300,9548145900,53500,53600,53600,53500,102
20241209,144200,9542679800,53600,53600,53600,53500,107
20241209,144100,9536947900,53500,53600,53600,53500,175
20241209,144000,9527581600,53500,53600,53600,53500,360
20241209,143900,9508295900,53600,53600,53600,53500,264
20241209,143800,9494148400,53600,53500,53600,53500,103
20241209,143700,9488631200,53500,53600,53600,53500,267
20241209,143600,9474326100,53600,53600,53600,53500,122
20241209,143500,9467792200,53600,53600,53600,53500,443
20241209,143400,9444055300,53600,53600,53600,53500,227
20241209,143300,9431888700,53600,53600,53600,53500,223
20241209,143200,9419951300,53600,53500,53600,53500,196
20241209,143100,9409459400,53500,53600,53600,53500,176
20241209,143000,9400029000,53600,53600,53600,53500,288
20241209,142900,9384597200,53600,53600,53600,53500,92
20241209,142800,9379667800,53600,53600,53600,53500,144
20241209,142700,9371959000,53500,53600,53600,53500,195
20241209,142600,9361523100,53500,53500,53600,53500,212
20241209,142500,9350168000,53600,53600,53600,53500,756
20241209,142400,9309709300,53600,53600,53700,53500,417
20241209,142300,9287358200,53600,53600,53600,53500,495
20241209,142200,9260866800,53600,53500,53600,53500,52
20241209,142100,9258083800,53500,53500,53600,53500,198
20241209,142000,9247484500,53600,53600,53700,53600,625
20241209,141900,9213980900,53600,53500,53600,53500,416
20241209,141800,9191684600,53500,53500,53600,53500,139
20241209,141700,9184245100,53500,53500,53600,53500,61
20241209,141600,9180977900,53500,53600,53600,53500,294
20241209,141500,9165247400,53500,53600,53600,53500,138
20241209,141400,9157863200,53500,53600,53600,53500,114
20241209,141300,9151763300,53500,53600,53600,53500,91
20241209,141200,9146891800,53500,53500,53600,53500,135
20241209,141100,9139666400,53600,53600,53600,53500,111
20241209,141000,9133721100,53600,53500,53600,53500,113
20241209,140900,9127672700,53500,53400,53500,53400,640
20241209,140800,9093488400,53400,53500,53500,53400,187
20241209,140700,9083496100,53500,53600,53600,53400,2157
20241209,140600,8968096000,53600,53500,53600,53500,31
20241209,140500,8966436500,53600,53600,53600,53500,47
20241209,140400,8963919300,53600,53700,53700,53500,546
20241209,140300,8934675300,53600,53700,53700,53600,177
20241209,140200,8925177900,53600,53600,53700,53600,446
20241209,140100,8901271400,53500,53600,53600,53500,133
20241209,140000,8894151400,53600,53600,53600,53500,230
20241209,135900,8881825200,53600,53600,53600,53500,71
20241209,135800,8878020000,53500,53600,53600,53500,103
20241209,135700,8872501400,53600,53600,53600,53500,56
20241209,135600,8869500300,53500,53600,53600,53500,45
20241209,135500,8867090900,53600,53500,53600,53500,1143
20241209,135400,8805932800,53600,53600,53600,53500,260
20241209,135300,8792005200,53600,53500,53600,53400,246
20241209,135200,8778838300,53500,53600,53600,53400,1195
20241209,135100,8714907300,53500,53500,53600,53500,47
20241209,135000,8712390200,53600,53600,53600,53500,23
20241209,134900,8711157900,53600,53600,53600,53500,167
20241209,134800,8702208400,53500,53600,53600,53500,156
20241209,134700,8693859700,53500,53600,53600,53500,378
20241209,134600,8673606600,53600,53600,53600,53500,241
20241209,134500,8660708300,53500,53500,53600,53500,106
20241209,134400,8655036700,53500,53600,53600,53500,533
20241209,134300,8626520600,53600,53600,53600,53500,98
20241209,134200,8621274300,53600,53500,53600,53500,156
20241209,134100,8612918100,53500,53500,53600,53500,832
20241209,134000,8568405900,53500,53500,53500,53400,740
20241209,133900,8528817200,53400,53500,53500,53400,376
20241209,133800,8508714000,53400,53400,53500,53400,78
20241209,133700,8504547200,53500,53500,53500,53400,69
20241209,133600,8500856200,53500,53500,53500,53400,143
20241209,133500,8493207200,53500,53500,53500,53400,22
20241209,133400,8492030700,53500,53500,53500,53400,58
20241209,133300,8488929500,53400,53500,53500,53400,96
20241209,133200,8483794500,53500,53500,53500,53400,70
20241209,133100,8480053000,53400,53500,53500,53400,62
20241209,133000,8476736900,53500,53500,53500,53400,111
20241209,132900,8470800000,53500,53500,53500,53400,94
20241209,132800,8465779600,53500,53500,53500,53400,178
20241209,132700,8456267900,53500,53400,53500,53400,237
20241209,132600,8443590600,53500,53500,53500,53400,36
20241209,132500,8441665000,53500,53500,53500,53400,254
20241209,132400,8428077900,53400,53400,53500,53400,239
20241209,132300,8415303700,53500,53600,53600,53400,968
20241209,132200,8363516500,53600,53600,53600,53500,43
20241209,132100,8361214000,53500,53500,53600,53500,122
20241209,132000,8354685800,53500,53600,53600,53500,856
20241209,131900,8308889200,53600,53600,53600,53500,1110
20241209,131800,8249451500,53500,53600,53600,53500,103
20241209,131700,8243934100,53600,53600,53600,53500,818
20241209,131600,8200166900,53500,53600,53600,53500,453
20241209,131500,8175917400,53600,53600,53600,53500,468
20241209,131400,8150837800,53600,53500,53600,53500,112
20241209,131300,8144835700,53600,53600,53600,53500,45
20241209,131200,8142424000,53600,53400,53600,53400,267
20241209,131100,8128136900,53500,53400,53500,53400,3490
20241209,131000,7941423500,53500,53500,53500,53400,2301
20241209,130900,7818541200,53500,53400,53500,53400,93
20241209,130800,7813569300,53500,53400,53500,53400,1251
20241209,130700,7746757600,53500,53400,53500,53400,76
20241209,130600,7742695000,53400,53500,53500,53400,461
20241209,130500,7718058000,53400,53400,53500,53400,213
20241209,130400,7706680500,53500,53400,53500,53400,101
20241209,130300,7701280900,53500,53500,53500,53400,285
20241209,130200,7686057200,53500,53400,53500,53400,115
20241209,130100,7679906800,53400,53500,53500,53400,2069
20241209,130000,7569417200,53400,53500,53500,53400,229
20241209,125900,7557176400,53500,53500,53500,53400,114
20241209,125800,7551081000,53500,53400,53500,53400,266
20241209,125700,7536873300,53500,53500,53500,53400,62
20241209,125600,7533560800,53500,53500,53500,53500,36
20241209,125500,7531634800,53500,53500,53500,53400,58
20241209,125400,7528534400,53500,53500,53500,53400,29
20241209,125300,7526984400,53500,53500,53500,53400,37
20241209,125200,7525006100,53500,53500,53500,53400,133
20241209,125100,7517902500,53400,53500,53500,53400,84
20241209,125000,7513414400,53500,53400,53500,53400,89
20241209,124900,7508654300,53500,53500,53500,53400,203
20241209,124800,7497811800,53500,53500,53500,53400,211
20241209,124700,7486537400,53500,53500,53500,53400,182
20241209,124600,7476811700,53500,53500,53500,53400,248
20241209,124500,7463565200,53400,53500,53500,53400,159
20241209,124400,7455064100,53400,53500,53500,53400,250
20241209,124300,7441706700,53500,53500,53500,53400,242
20241209,124200,7428773900,53500,53400,53500,53400,214
20241209,124100,7417343200,53400,53500,53500,53400,95
20241209,124000,7412267000,53500,53500,53500,53400,235
20241209,123900,7399716600,53500,53400,53500,53400,14908
20241209,123800,6603620400,53400,53500,53500,53400,89
20241209,123700,6598863000,53500,53500,53500,53400,68
20241209,123600,6595228200,53500,53500,53500,53500,109
20241209,123500,6589396700,53500,53500,53500,53400,108
20241209,123400,6583622300,53500,53500,53500,53400,1431
20241209,123300,6507069100,53500,53500,53500,53400,107
20241209,123200,6501352600,53500,53500,53500,53400,842
20241209,123100,6456349000,53500,53500,53500,53400,626
20241209,123000,6422861000,53500,53500,53500,53400,90
20241209,122900,6418047400,53500,53500,53500,53400,658
20241209,122800,6382845500,53500,53600,53600,53400,11521
20241209,122700,5766487000,53600,53600,53600,53500,43
20241209,122600,5764183500,53500,53600,53600,53500,265
20241209,122500,5749992300,53500,53600,53600,53500,160
20241209,122400,5741429600,53500,53500,53600,53500,216
20241209,122300,5729872100,53600,53600,53600,53500,128
20241209,122200,5723020500,53600,53600,53600,53500,1255
20241209,122100,5655874500,53500,53600,53600,53500,69
20241209,122000,5652179300,53600,53600,53600,53500,136
20241209,121900,5644891700,53600,53600,53600,53600,64
20241209,121800,5641461300,53600,53600,53600,53500,1463
20241209,121700,5563188300,53600,53600,53600,53600,53
20241209,121600,5560347500,53600,53600,53600,53500,83
20241209,121500,5555904000,53600,53600,53600,53500,19
20241209,121400,5554885700,53500,53600,53600,53500,105
20241209,121300,5549258900,53600,53600,53600,53500,130
20241209,121200,5542292200,53600,53600,53600,53600,34
20241209,121100,5540469800,53600,53600,53600,53500,152
20241209,121000,5532324200,53600,53600,53600,53600,50
20241209,120900,5529644200,53500,53600,53600,53500,191
20241209,120800,5519416700,53600,53600,53600,53600,51
20241209,120700,5516683100,53600,53600,53600,53500,107
20241209,120600,5510949300,53600,53600,53600,53600,65
20241209,120500,5507465300,53600,53600,53600,53500,72
20241209,120400,5503610100,53600,53600,53600,53500,373
20241209,120300,5483650500,53600,53600,53600,53500,147
20241209,120200,5475772700,53500,53500,53600,53500,33
20241209,120100,5474004900,53500,53600,53600,53500,84
20241209,120000,5469503800,53600,53600,53600,53500,63
20241209,115900,5466128800,53500,53600,53600,53500,83
20241209,115800,5461685900,53600,53500,53600,53500,395
20241209,115700,5440552000,53600,53700,53700,53600,557
20241209,115600,5410695200,53700,53700,53700,53600,15
20241209,115500,5409890900,53700,53700,53700,53600,24
20241209,115400,5408603100,53700,53700,53700,53600,240
20241209,115300,5395716400,53700,53800,53800,53500,4227
20241209,115200,5169069800,53800,53800,53800,53700,751
20241209,115100,5128692600,53800,53800,53900,53800,49
20241209,115000,5126055900,53800,53900,53900,53800,30
20241209,114900,5124440600,53900,53800,53900,53800,46
20241209,114800,5121961900,53800,53800,53800,53800,2388
20241209,114700,4993487500,53800,53800,53800,53700,160
20241209,114600,4984881600,53800,53800,53800,53800,103
20241209,114500,4979340200,53700,53800,53800,53700,86
20241209,114400,4974717500,53700,53800,53800,53700,141
20241209,114300,4967144300,53700,53800,53800,53700,96
20241209,114200,4961985700,53800,53800,53800,53800,19
20241209,114100,4960963500,53800,53800,53800,53700,104
20241209,114000,4955377300,53800,53800,53800,53800,20
20241209,113900,4954301300,53800,53700,53800,53700,88
20241209,113800,4949570000,53700,53800,53800,53700,118
20241209,113700,4943229800,53800,53800,53800,53700,248
20241209,113600,4929907600,53800,53700,53800,53700,39
20241209,113500,4927812300,53700,53800,53800,53700,1573
20241209,113400,4843333400,53700,53800,53800,53700,42
20241209,113300,4841075900,53700,53800,53800,53700,143
20241209,113200,4833396100,53700,53800,53800,53700,46
20241209,113100,4830925300,53800,53700,53800,53700,37
20241209,113000,4828936700,53800,53800,53800,53700,23
20241209,112900,4827700400,53800,53800,53800,53700,39
20241209,112800,4825603800,53700,53700,53800,53700,476
20241209,112700,4800039200,53800,53800,53800,53800,80
20241209,112600,4795735200,53800,53800,53800,53800,27
20241209,112500,4794282600,53800,53800,53800,53800,67
20241209,112400,4790678000,53800,53800,53800,53700,12
20241209,112300,4790032600,53800,53800,53800,53700,241
20241209,112200,4777089100,53800,53700,53800,53700,303
20241209,112100,4760788500,53800,53800,53800,53800,17
20241209,112000,4759873900,53800,53800,53800,53700,23
20241209,111900,4758637000,53800,53800,53800,53700,24
20241209,111800,4757346900,53800,53700,53800,53700,20
20241209,111700,4756272500,53700,53800,53800,53700,646
20241209,111600,4721581200,53700,53700,53700,53600,781
20241209,111500,4679642500,53600,53700,53700,53600,161
20241209,111400,4670998200,53700,53600,53700,53600,141
20241209,111300,4663426900,53700,53700,53700,53600,140
20241209,111200,4655912900,53700,53700,53800,53700,992
20241209,111100,4602641600,53800,53700,53800,53700,895
20241209,111000,4554580000,53700,53700,53700,53700,121
20241209,110900,4548082300,53700,53700,53700,53600,57
20241209,110800,4545022300,53700,53700,53700,53600,301
20241209,110700,4528885100,53700,53700,53700,53700,89
20241209,110600,4524105800,53700,53700,53700,53600,148
20241209,110500,4516160700,53700,53700,53700,53600,190
20241209,110400,4505962200,53700,53700,53700,53600,122
20241209,110300,4499411300,53700,53700,53700,53600,155
20241209,110200,4491097700,53700,53700,53700,53600,109
20241209,110100,4485247700,53700,53700,53700,53700,74
20241209,110000,4481273900,53600,53600,53700,53600,696
20241209,105900,4443945800,53700,53700,53700,53600,252
20241209,105800,4430418100,53700,53700,53700,53600,311
20241209,105700,4413726400,53700,53700,53700,53700,121
20241209,105600,4407228700,53700,53700,53700,53600,194
20241209,105500,4396826900,53700,53600,53700,53600,316
20241209,105400,4379859900,53600,53700,53800,53600,207
20241209,105300,4368763300,53600,53800,53800,53600,3563
20241209,105200,4177532500,53800,53800,53800,53700,245
20241209,105100,4164353200,53800,53800,53800,53700,320
20241209,105000,4147166200,53800,53800,53800,53700,31
20241209,104900,4145499400,53700,53800,53800,53700,243
20241209,104800,4132435500,53800,53900,53900,53800,2519
20241209,104700,3996887600,53800,53900,53900,53800,257
20241209,104600,3983040300,53900,53900,53900,53800,249
20241209,104500,3969630400,53900,53900,53900,53800,122
20241209,104400,3963054700,53800,54000,54000,53800,81
20241209,104300,3958693600,54000,53900,54000,53800,265
20241209,104200,3944424000,53900,53900,53900,53900,529
20241209,104100,3915910900,53900,53900,53900,53800,218
20241209,104000,3904171200,53900,53900,53900,53900,37
20241209,103900,3902176900,53900,54000,54000,53800,820
20241209,103800,3857968800,53900,53900,54000,53900,120
20241209,103700,3851500600,53900,54000,54000,53900,199
20241209,103600,3840770600,54000,53900,54000,53800,706
20241209,103500,3802727500,53800,53900,53900,53800,33
20241209,103400,3800949000,53800,53900,53900,53800,120
20241209,103300,3794490500,53900,53900,53900,53800,161
20241209,103200,3785824800,53900,53900,53900,53900,125
20241209,103100,3779087300,53800,53900,53900,53800,358
20241209,103000,3759806200,53900,53900,53900,53800,56
20241209,102900,3756788800,53900,53900,53900,53800,284
20241209,102800,3741492700,53900,53800,53900,53800,104
20241209,102700,3735897100,53900,53900,53900,53800,189
20241209,102600,3725711000,53800,53900,53900,53800,1341
20241209,102500,3653516400,53900,53900,53900,53900,223
20241209,102400,3641496700,53900,53900,53900,53800,690
20241209,102300,3604314900,53900,53800,53900,53800,461
20241209,102200,3579512400,53900,53800,53900,53800,29
20241209,102100,3577949800,53800,53900,53900,53800,311
20241209,102000,3561211000,53900,53900,53900,53800,286
20241209,101900,3545823200,53900,53800,53900,53800,363
20241209,101800,3526292600,53900,53800,53900,53800,309
20241209,101700,3509654000,53800,53900,53900,53800,140
20241209,101600,3502109800,53900,54000,54000,53900,630
20241209,101500,3468151400,54000,54000,54000,53900,134
20241209,101400,3460917400,53900,54000,54000,53900,258
20241209,101300,3447003900,53900,54000,54000,53900,60
20241209,101200,3443768100,53900,54000,54000,53900,539
20241209,101100,3414715500,53900,54000,54000,53900,323
20241209,101000,3397304500,54000,54000,54000,53900,34
20241209,100900,3395468700,54000,54000,54000,53900,156
20241209,100800,3387057400,54000,54000,54000,53900,267
20241209,100700,3372658700,53900,54000,54000,53900,185
20241209,100600,3362678700,54000,54000,54000,53900,122
20241209,100500,3356100900,53900,54000,54000,53900,47
20241209,100400,3353563900,54000,54000,54000,53900,264
20241209,100300,3339318900,54000,54000,54000,54000,54
20241209,100200,3336402900,53900,54000,54000,53900,696
20241209,100100,3298861900,54000,53900,54000,53900,246
20241209,100000,3285598800,53900,54000,54000,53900,382
20241209,095900,3265004100,54000,54000,54000,53900,880
20241209,095800,3217570100,54000,54000,54000,53900,2577
20241209,095700,3078420500,53900,54000,54000,53900,460
20241209,095600,3053622700,54000,54000,54000,53900,282
20241209,095500,3038422400,53900,54000,54000,53900,12
20241209,095400,3037774800,54000,54000,54000,53900,625
20241209,095300,3004083900,53900,53900,54000,53900,154
20241209,095200,2995782800,54000,54100,54100,53900,680
20241209,095100,2959072200,54100,54100,54100,54000,329
20241209,095000,2941304100,54000,54100,54100,54000,325
20241209,094900,2923739400,54000,54100,54100,54000,242
20241209,094800,2910657800,54100,54100,54100,54100,100
20241209,094700,2905247800,54100,54100,54100,54000,142
20241209,094600,2897578400,54000,54000,54100,53900,376
20241209,094500,2877276700,54000,54000,54000,53900,123
20241209,094400,2870635700,54000,54000,54100,53900,208
20241209,094300,2859414200,54000,54000,54100,53900,118
20241209,094200,2853042700,54000,54100,54200,53800,364
20241209,094100,2833389200,54000,54100,54100,53800,943
20241209,094000,2782506400,54000,54100,54100,53800,1018
20241209,093900,2727575900,54100,54100,54100,53900,327
20241209,093800,2709920700,53900,54100,54200,53900,896
20241209,093700,2661460800,54100,54100,54100,54000,233
20241209,093600,2648867100,54100,54000,54100,53900,1396
20241209,093500,2573474500,54000,53900,54000,53900,309
20241209,093400,2556817300,53900,54000,54000,53900,384
20241209,093300,2536097700,54000,54000,54000,54000,31
20241209,093200,2534423700,53900,54000,54000,53900,180
20241209,093100,2524716600,54000,53800,54000,53800,1303
20241209,093000,2454592700,53800,53800,53800,53700,262
20241209,092900,2440508400,53700,53800,53800,53700,180
20241209,092800,2430825600,53700,53700,53800,53700,302
20241209,092700,2414608000,53700,53800,53800,53700,325
20241209,092600,2397146200,53700,53800,53800,53700,804
20241209,092500,2353892000,53800,53800,53800,53700,2412
20241209,092400,2224185500,53800,53800,53900,53800,531
20241209,092300,2195616700,53800,53900,54000,53800,729
20241209,092200,2156315700,53900,53800,53900,53800,198
20241209,092100,2145649800,53900,54100,54100,53800,1644
20241209,092000,2056975000,54000,54000,54100,54000,488
20241209,091900,2030622200,54000,54100,54100,54000,200
20241209,091800,2019814200,54100,54000,54100,53900,360
20241209,091700,2000385400,54000,53900,54000,53800,118
20241209,091600,1994025400,53900,53800,54000,53700,501
20241209,091500,1967072700,54000,53800,54000,53700,1028
20241209,091400,1911674500,53800,53600,53900,53600,654
20241209,091300,1876538700,53700,53500,53700,53500,629
20241209,091200,1842827500,53500,53600,53700,53500,1277
20241209,091100,1774409900,53700,53600,53700,53500,1363
20241209,091000,1701378800,53600,53600,53600,53400,8081
20241209,090900,1268691000,53600,53700,53700,53600,2290
20241209,090800,1145852200,53600,53800,54000,53500,3793
20241209,090700,942170600,53900,53900,54000,53800,2655
20241209,090600,799001700,53900,54000,54200,53900,1249
20241209,090500,731559600,53900,54000,54200,53900,1306
20241209,090400,660923200,54100,54200,54300,53900,1836
20241209,090300,561663800,54200,54000,54400,53900,2162
20241209,090200,444697400,54000,54000,54000,53800,1486
20241209,090100,364589100,53900,54100,54200,53800,4090
20241209,090000,143536400,54100,54900,54900,54100,2625
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 185600 11161711700 53600 53600 53600 53600 11598
3 20241209 185500 11161711700 53600 53600 53600 53600 0
4 20241209 185400 11161711700 53600 53600 53600 53600 0
5 20241209 185300 11161711700 53600 53600 53600 53600 0
6 20241209 185200 11161711700 53600 53600 53600 53600 0
7 20241209 185100 11161711700 53600 53600 53600 53600 0
8 20241209 185000 11161711700 53600 53600 53600 53600 0
9 20241209 184900 11161711700 53600 53600 53600 53600 0
10 20241209 184800 11161711700 53600 53600 53600 53600 0
11 20241209 184700 11161711700 53600 53600 53600 53600 0
12 20241209 184600 11161711700 53600 53600 53600 53600 0
13 20241209 184500 11161711700 53600 53600 53600 53600 0
14 20241209 184400 11161711700 53600 53600 53600 53600 0
15 20241209 184300 11161711700 53600 53600 53600 53600 0
16 20241209 184200 11161711700 53600 53600 53600 53600 0
17 20241209 184100 11161711700 53600 53600 53600 53600 0
18 20241209 184000 11161711700 53600 53600 53600 53600 0
19 20241209 183900 11161711700 53600 53600 53600 53600 0
20 20241209 183800 11161711700 53600 53600 53600 53600 0
21 20241209 183700 11161711700 53600 53600 53600 53600 0
22 20241209 183600 11161711700 53600 53600 53600 53600 0
23 20241209 183500 11161711700 53600 53600 53600 53600 0
24 20241209 183400 11161711700 53600 53600 53600 53600 0
25 20241209 183300 11161711700 53600 53600 53600 53600 0
26 20241209 183200 11161711700 53600 53600 53600 53600 0
27 20241209 183100 11161711700 53600 53600 53600 53600 0
28 20241209 183000 11161711700 53600 53600 53600 53600 0
29 20241209 182900 11161711700 53600 53600 53600 53600 0
30 20241209 182800 11161711700 53600 53600 53600 53600 0
31 20241209 182700 11161711700 53600 53600 53600 53600 0
32 20241209 182600 11161711700 53600 53600 53600 53600 11598
33 20241209 182500 11161711700 53600 53600 53600 53600 0
34 20241209 182400 11161711700 53600 53600 53600 53600 0
35 20241209 182300 11161711700 53600 53600 53600 53600 0
36 20241209 182200 11161711700 53600 53600 53600 53600 0
37 20241209 182100 11161711700 53600 53600 53600 53600 0
38 20241209 182000 11161711700 53600 53600 53600 53600 0
39 20241209 181900 11161711700 53600 53600 53600 53600 0
40 20241209 181800 11161711700 53600 53600 53600 53600 0
41 20241209 181700 11161711700 53600 53600 53600 53600 0
42 20241209 181600 11161711700 53600 53600 53600 53600 0
43 20241209 181500 11161711700 53600 53600 53600 53600 0
44 20241209 181400 11161711700 53600 53600 53600 53600 0
45 20241209 181300 11161711700 53600 53600 53600 53600 0
46 20241209 181200 11161711700 53600 53600 53600 53600 0
47 20241209 181100 11161711700 53600 53600 53600 53600 0
48 20241209 181000 11161711700 53600 53600 53600 53600 0
49 20241209 180900 11161711700 53600 53600 53600 53600 0
50 20241209 180800 11161711700 53600 53600 53600 53600 0
51 20241209 180700 11161711700 53600 53600 53600 53600 0
52 20241209 180600 11161711700 53600 53600 53600 53600 0
53 20241209 180500 11161711700 53600 53600 53600 53600 0
54 20241209 180400 11161711700 53600 53600 53600 53600 0
55 20241209 180300 11161711700 53600 53600 53600 53600 0
56 20241209 180200 11161711700 53600 53600 53600 53600 0
57 20241209 180100 11161711700 53600 53600 53600 53600 0
58 20241209 180000 11161711700 53600 53600 53600 53600 0
59 20241209 175900 11161711700 53600 53600 53600 53600 0
60 20241209 175800 11161711700 53600 53600 53600 53600 0
61 20241209 175700 11161711700 53600 53600 53600 53600 0
62 20241209 175600 11161711700 53600 53600 53600 53600 11598
63 20241209 175500 11161711700 53600 53600 53600 53600 0
64 20241209 175400 11161711700 53600 53600 53600 53600 0
65 20241209 175300 11161711700 53600 53600 53600 53600 0
66 20241209 175200 11161711700 53600 53600 53600 53600 0
67 20241209 175100 11161711700 53600 53600 53600 53600 0
68 20241209 175000 11161711700 53600 53600 53600 53600 0
69 20241209 174900 11161711700 53600 53600 53600 53600 0
70 20241209 174800 11161711700 53600 53600 53600 53600 0
71 20241209 174700 11161711700 53600 53600 53600 53600 0
72 20241209 174600 11161711700 53600 53600 53600 53600 0
73 20241209 174500 11161711700 53600 53600 53600 53600 0
74 20241209 174400 11161711700 53600 53600 53600 53600 0
75 20241209 174300 11161711700 53600 53600 53600 53600 0
76 20241209 174200 11161711700 53600 53600 53600 53600 0
77 20241209 174100 11161711700 53600 53600 53600 53600 0
78 20241209 174000 11161711700 53600 53600 53600 53600 0
79 20241209 173900 11161711700 53600 53600 53600 53600 0
80 20241209 173800 11161711700 53600 53600 53600 53600 0
81 20241209 173700 11161711700 53600 53600 53600 53600 0
82 20241209 173600 11161711700 53600 53600 53600 53600 0
83 20241209 173500 11161711700 53600 53600 53600 53600 0
84 20241209 173400 11161711700 53600 53600 53600 53600 0
85 20241209 173300 11161711700 53600 53600 53600 53600 0
86 20241209 173200 11161711700 53600 53600 53600 53600 0
87 20241209 173100 11161711700 53600 53600 53600 53600 0
88 20241209 173000 11161711700 53600 53600 53600 53600 0
89 20241209 172900 11161711700 53600 53600 53600 53600 0
90 20241209 172800 11161711700 53600 53600 53600 53600 0
91 20241209 172700 11161711700 53600 53600 53600 53600 0
92 20241209 172600 11161711700 53600 53600 53600 53600 11598
93 20241209 172500 11161711700 53600 53600 53600 53600 0
94 20241209 172400 11161711700 53600 53600 53600 53600 0
95 20241209 172300 11161711700 53600 53600 53600 53600 0
96 20241209 172200 11161711700 53600 53600 53600 53600 0
97 20241209 172100 11161711700 53600 53600 53600 53600 0
98 20241209 172000 11161711700 53600 53600 53600 53600 0
99 20241209 171900 11161711700 53600 53600 53600 53600 0
100 20241209 171800 11161711700 53600 53600 53600 53600 0
101 20241209 171700 11161711700 53600 53600 53600 53600 0
102 20241209 171600 11161711700 53600 53600 53600 53600 0
103 20241209 171500 11161711700 53600 53600 53600 53600 0
104 20241209 171400 11161711700 53600 53600 53600 53600 0
105 20241209 171300 11161711700 53600 53600 53600 53600 0
106 20241209 171200 11161711700 53600 53600 53600 53600 0
107 20241209 171100 11161711700 53600 53600 53600 53600 0
108 20241209 171000 11161711700 53600 53600 53600 53600 0
109 20241209 170900 11161711700 53600 53600 53600 53600 0
110 20241209 170800 11161711700 53600 53600 53600 53600 0
111 20241209 170700 11161711700 53600 53600 53600 53600 0
112 20241209 170600 11161711700 53600 53600 53600 53600 0
113 20241209 170500 11161711700 53600 53600 53600 53600 0
114 20241209 170400 11161711700 53600 53600 53600 53600 0
115 20241209 170300 11161711700 53600 53600 53600 53600 0
116 20241209 170200 11161711700 53600 53600 53600 53600 0
117 20241209 170100 11161711700 53600 53600 53600 53600 0
118 20241209 170000 11161711700 53600 53600 53600 53600 0
119 20241209 165900 11161711700 53600 53600 53600 53600 0
120 20241209 165800 11161711700 53600 53600 53600 53600 0
121 20241209 165700 11161711700 53600 53600 53600 53600 0
122 20241209 165600 11161711700 53600 53600 53600 53600 11598
123 20241209 165500 11161711700 53600 53600 53600 53600 0
124 20241209 165400 11161711700 53600 53600 53600 53600 0
125 20241209 165300 11161711700 53600 53600 53600 53600 0
126 20241209 165200 11161711700 53600 53600 53600 53600 0
127 20241209 165100 11161711700 53600 53600 53600 53600 0
128 20241209 165000 11161711700 53600 53600 53600 53600 0
129 20241209 164900 11161711700 53600 53600 53600 53600 0
130 20241209 164800 11161711700 53600 53600 53600 53600 0
131 20241209 164700 11161711700 53600 53600 53600 53600 0
132 20241209 164600 11161711700 53600 53600 53600 53600 0
133 20241209 164500 11161711700 53600 53600 53600 53600 0
134 20241209 164400 11161711700 53600 53600 53600 53600 0
135 20241209 164300 11161711700 53600 53600 53600 53600 0
136 20241209 164200 11161711700 53600 53600 53600 53600 0
137 20241209 164100 11161711700 53600 53600 53600 53600 0
138 20241209 164000 11161711700 53600 53600 53600 53600 0
139 20241209 163900 11161711700 53600 53600 53600 53600 0
140 20241209 163800 11161711700 53600 53600 53600 53600 0
141 20241209 163700 11161711700 53600 53600 53600 53600 0
142 20241209 163600 11161711700 53600 53600 53600 53600 0
143 20241209 163500 11161711700 53600 53600 53600 53600 0
144 20241209 163400 11161711700 53600 53600 53600 53600 0
145 20241209 163300 11161711700 53600 53600 53600 53600 0
146 20241209 163200 11161711700 53600 53600 53600 53600 0
147 20241209 163100 11161711700 53600 53600 53600 53600 0
148 20241209 163000 11161711700 53600 53600 53600 53600 0
149 20241209 162900 11161711700 53600 53600 53600 53600 0
150 20241209 162800 11161711700 53600 53600 53600 53600 0
151 20241209 162700 11161711700 53600 53600 53600 53600 0
152 20241209 162600 11161711700 53600 53600 53600 53600 11598
153 20241209 162500 11161711700 53600 53600 53600 53600 0
154 20241209 162400 11161711700 53600 53600 53600 53600 0
155 20241209 162300 11161711700 53600 53600 53600 53600 0
156 20241209 162200 11161711700 53600 53600 53600 53600 0
157 20241209 162100 11161711700 53600 53600 53600 53600 0
158 20241209 162000 11161711700 53600 53600 53600 53600 0
159 20241209 161900 11161711700 53600 53600 53600 53600 0
160 20241209 161800 11161711700 53600 53600 53600 53600 0
161 20241209 161700 11161711700 53600 53600 53600 53600 0
162 20241209 161600 11161711700 53600 53600 53600 53600 0
163 20241209 161500 11161711700 53600 53600 53600 53600 0
164 20241209 161400 11161711700 53600 53600 53600 53600 0
165 20241209 161300 11161711700 53600 53600 53600 53600 0
166 20241209 161200 11161711700 53600 53600 53600 53600 0
167 20241209 161100 11161711700 53600 53600 53600 53600 0
168 20241209 161000 11161711700 53600 53600 53600 53600 0
169 20241209 160900 11161711700 53600 53600 53600 53600 0
170 20241209 160800 11161711700 53600 53600 53600 53600 0
171 20241209 160700 11161711700 53600 53600 53600 53600 0
172 20241209 160600 11161711700 53600 53600 53600 53600 0
173 20241209 160500 11161711700 53600 53600 53600 53600 0
174 20241209 160400 11161711700 53600 53600 53600 53600 0
175 20241209 160300 11161711700 53600 53600 53600 53600 0
176 20241209 160200 11161711700 53600 53600 53600 53600 0
177 20241209 160100 11161711700 53600 53600 53600 53600 0
178 20241209 160000 11161711700 53600 53600 53600 53600 0
179 20241209 155900 11161711700 53600 53600 53600 53600 0
180 20241209 155800 11161711700 53600 53600 53600 53600 0
181 20241209 155700 11161711700 53600 53600 53600 53600 0
182 20241209 155600 11161711700 53600 53600 53600 53600 11598
183 20241209 155500 11161711700 53600 53600 53600 53600 0
184 20241209 155400 11161711700 53600 53600 53600 53600 0
185 20241209 155300 11161711700 53600 53600 53600 53600 0
186 20241209 155200 11161711700 53600 53600 53600 53600 0
187 20241209 155100 11161711700 53600 53600 53600 53600 0
188 20241209 155000 11161711700 53600 53600 53600 53600 0
189 20241209 154900 11161711700 53600 53600 53600 53600 0
190 20241209 154800 11161711700 53600 53600 53600 53600 0
191 20241209 154700 11161711700 53600 53600 53600 53600 0
192 20241209 154600 11161711700 53600 53600 53600 53600 0
193 20241209 154500 11161711700 53600 53600 53600 53600 0
194 20241209 154400 11161711700 53600 53600 53600 53600 0
195 20241209 154300 11161711700 53600 53600 53600 53600 0
196 20241209 154200 11161711700 53600 53600 53600 53600 0
197 20241209 154100 11161711700 53600 53600 53600 53600 0
198 20241209 154000 11161711700 53600 53600 53600 53600 0
199 20241209 153900 11161711700 53600 53600 53600 53600 0
200 20241209 153800 11161711700 53600 53600 53600 53600 0
201 20241209 153700 11161711700 53600 53600 53600 53600 0
202 20241209 153600 11161711700 53600 53600 53600 53600 0
203 20241209 153500 11161711700 53600 53600 53600 53600 0
204 20241209 153400 11161711700 53600 53600 53600 53600 0
205 20241209 153300 11161711700 53600 53600 53600 53600 0
206 20241209 153200 11161711700 53600 53600 53600 53600 0
207 20241209 153100 11161711700 53600 53600 53600 53600 0
208 20241209 153000 11161711700 53600 53600 53600 53600 11598
209 20241209 152900 10540058900 53500 53500 53500 53500 0
210 20241209 152800 10540058900 53500 53500 53500 53500 0
211 20241209 152700 10540058900 53500 53500 53500 53500 0
212 20241209 152600 10540058900 53500 53500 53500 53500 0
213 20241209 152500 10540058900 53500 53500 53500 53500 0
214 20241209 152400 10540058900 53500 53500 53500 53500 0
215 20241209 152300 10540058900 53500 53500 53500 53500 0
216 20241209 152200 10540058900 53500 53500 53500 53500 0
217 20241209 152100 10540058900 53500 53500 53500 53500 0
218 20241209 152000 10540058900 53500 53500 53500 53500 0
219 20241209 151900 10540058900 53500 53400 53500 53400 806
220 20241209 151800 10496978100 53400 53400 53500 53400 499
221 20241209 151700 10470293800 53500 53400 53500 53400 276
222 20241209 151600 10455539600 53500 53400 53500 53400 590
223 20241209 151500 10423996000 53500 53500 53500 53400 540
224 20241209 151400 10395131200 53400 53500 53500 53400 460
225 20241209 151300 10370537600 53400 53400 53500 53400 69
226 20241209 151200 10366850400 53400 53500 53500 53400 61
227 20241209 151100 10363590900 53400 53500 53500 53400 148
228 20241209 151000 10355683200 53500 53500 53600 53400 4907
229 20241209 150900 10093164700 53500 53600 53600 53500 46
230 20241209 150800 10090699400 53500 53500 53600 53500 154
231 20241209 150700 10082457000 53600 53600 53600 53500 322
232 20241209 150600 10065215100 53600 53600 53600 53500 443
233 20241209 150500 10041511700 53600 53500 53600 53500 111
234 20241209 150400 10035567100 53500 53600 53600 53500 314
235 20241209 150300 10018764500 53500 53600 53600 53500 71
236 20241209 150200 10014961500 53600 53500 53600 53500 85
237 20241209 150100 10010408800 53500 53500 53600 53500 138
238 20241209 150000 10003021200 53500 53500 53600 53500 148
239 20241209 145900 9995098000 53500 53500 53600 53500 153
240 20241209 145800 9986909900 53600 53600 53600 53500 136
241 20241209 145700 9979623200 53500 53500 53500 53400 724
242 20241209 145600 9940892300 53400 53500 53500 53400 250
243 20241209 145500 9927520300 53500 53500 53600 53400 2041
244 20241209 145400 9818357100 53500 53500 53600 53500 97
245 20241209 145300 9813164900 53500 53500 53600 53500 121
246 20241209 145200 9806689100 53600 53500 53600 53500 54
247 20241209 145100 9803799100 53500 53500 53600 53500 271
248 20241209 145000 9789288100 53500 53500 53600 53500 2821
249 20241209 144900 9638360700 53600 53600 53600 53500 150
250 20241209 144800 9630328800 53500 53500 53600 53500 333
251 20241209 144700 9612502100 53600 53500 53600 53500 94
252 20241209 144600 9607465100 53600 53600 53600 53500 205
253 20241209 144500 9596479500 53500 53600 53600 53500 204
254 20241209 144400 9585546600 53600 53500 53600 53500 699
255 20241209 144300 9548145900 53500 53600 53600 53500 102
256 20241209 144200 9542679800 53600 53600 53600 53500 107
257 20241209 144100 9536947900 53500 53600 53600 53500 175
258 20241209 144000 9527581600 53500 53600 53600 53500 360
259 20241209 143900 9508295900 53600 53600 53600 53500 264
260 20241209 143800 9494148400 53600 53500 53600 53500 103
261 20241209 143700 9488631200 53500 53600 53600 53500 267
262 20241209 143600 9474326100 53600 53600 53600 53500 122
263 20241209 143500 9467792200 53600 53600 53600 53500 443
264 20241209 143400 9444055300 53600 53600 53600 53500 227
265 20241209 143300 9431888700 53600 53600 53600 53500 223
266 20241209 143200 9419951300 53600 53500 53600 53500 196
267 20241209 143100 9409459400 53500 53600 53600 53500 176
268 20241209 143000 9400029000 53600 53600 53600 53500 288
269 20241209 142900 9384597200 53600 53600 53600 53500 92
270 20241209 142800 9379667800 53600 53600 53600 53500 144
271 20241209 142700 9371959000 53500 53600 53600 53500 195
272 20241209 142600 9361523100 53500 53500 53600 53500 212
273 20241209 142500 9350168000 53600 53600 53600 53500 756
274 20241209 142400 9309709300 53600 53600 53700 53500 417
275 20241209 142300 9287358200 53600 53600 53600 53500 495
276 20241209 142200 9260866800 53600 53500 53600 53500 52
277 20241209 142100 9258083800 53500 53500 53600 53500 198
278 20241209 142000 9247484500 53600 53600 53700 53600 625
279 20241209 141900 9213980900 53600 53500 53600 53500 416
280 20241209 141800 9191684600 53500 53500 53600 53500 139
281 20241209 141700 9184245100 53500 53500 53600 53500 61
282 20241209 141600 9180977900 53500 53600 53600 53500 294
283 20241209 141500 9165247400 53500 53600 53600 53500 138
284 20241209 141400 9157863200 53500 53600 53600 53500 114
285 20241209 141300 9151763300 53500 53600 53600 53500 91
286 20241209 141200 9146891800 53500 53500 53600 53500 135
287 20241209 141100 9139666400 53600 53600 53600 53500 111
288 20241209 141000 9133721100 53600 53500 53600 53500 113
289 20241209 140900 9127672700 53500 53400 53500 53400 640
290 20241209 140800 9093488400 53400 53500 53500 53400 187
291 20241209 140700 9083496100 53500 53600 53600 53400 2157
292 20241209 140600 8968096000 53600 53500 53600 53500 31
293 20241209 140500 8966436500 53600 53600 53600 53500 47
294 20241209 140400 8963919300 53600 53700 53700 53500 546
295 20241209 140300 8934675300 53600 53700 53700 53600 177
296 20241209 140200 8925177900 53600 53600 53700 53600 446
297 20241209 140100 8901271400 53500 53600 53600 53500 133
298 20241209 140000 8894151400 53600 53600 53600 53500 230
299 20241209 135900 8881825200 53600 53600 53600 53500 71
300 20241209 135800 8878020000 53500 53600 53600 53500 103
301 20241209 135700 8872501400 53600 53600 53600 53500 56
302 20241209 135600 8869500300 53500 53600 53600 53500 45
303 20241209 135500 8867090900 53600 53500 53600 53500 1143
304 20241209 135400 8805932800 53600 53600 53600 53500 260
305 20241209 135300 8792005200 53600 53500 53600 53400 246
306 20241209 135200 8778838300 53500 53600 53600 53400 1195
307 20241209 135100 8714907300 53500 53500 53600 53500 47
308 20241209 135000 8712390200 53600 53600 53600 53500 23
309 20241209 134900 8711157900 53600 53600 53600 53500 167
310 20241209 134800 8702208400 53500 53600 53600 53500 156
311 20241209 134700 8693859700 53500 53600 53600 53500 378
312 20241209 134600 8673606600 53600 53600 53600 53500 241
313 20241209 134500 8660708300 53500 53500 53600 53500 106
314 20241209 134400 8655036700 53500 53600 53600 53500 533
315 20241209 134300 8626520600 53600 53600 53600 53500 98
316 20241209 134200 8621274300 53600 53500 53600 53500 156
317 20241209 134100 8612918100 53500 53500 53600 53500 832
318 20241209 134000 8568405900 53500 53500 53500 53400 740
319 20241209 133900 8528817200 53400 53500 53500 53400 376
320 20241209 133800 8508714000 53400 53400 53500 53400 78
321 20241209 133700 8504547200 53500 53500 53500 53400 69
322 20241209 133600 8500856200 53500 53500 53500 53400 143
323 20241209 133500 8493207200 53500 53500 53500 53400 22
324 20241209 133400 8492030700 53500 53500 53500 53400 58
325 20241209 133300 8488929500 53400 53500 53500 53400 96
326 20241209 133200 8483794500 53500 53500 53500 53400 70
327 20241209 133100 8480053000 53400 53500 53500 53400 62
328 20241209 133000 8476736900 53500 53500 53500 53400 111
329 20241209 132900 8470800000 53500 53500 53500 53400 94
330 20241209 132800 8465779600 53500 53500 53500 53400 178
331 20241209 132700 8456267900 53500 53400 53500 53400 237
332 20241209 132600 8443590600 53500 53500 53500 53400 36
333 20241209 132500 8441665000 53500 53500 53500 53400 254
334 20241209 132400 8428077900 53400 53400 53500 53400 239
335 20241209 132300 8415303700 53500 53600 53600 53400 968
336 20241209 132200 8363516500 53600 53600 53600 53500 43
337 20241209 132100 8361214000 53500 53500 53600 53500 122
338 20241209 132000 8354685800 53500 53600 53600 53500 856
339 20241209 131900 8308889200 53600 53600 53600 53500 1110
340 20241209 131800 8249451500 53500 53600 53600 53500 103
341 20241209 131700 8243934100 53600 53600 53600 53500 818
342 20241209 131600 8200166900 53500 53600 53600 53500 453
343 20241209 131500 8175917400 53600 53600 53600 53500 468
344 20241209 131400 8150837800 53600 53500 53600 53500 112
345 20241209 131300 8144835700 53600 53600 53600 53500 45
346 20241209 131200 8142424000 53600 53400 53600 53400 267
347 20241209 131100 8128136900 53500 53400 53500 53400 3490
348 20241209 131000 7941423500 53500 53500 53500 53400 2301
349 20241209 130900 7818541200 53500 53400 53500 53400 93
350 20241209 130800 7813569300 53500 53400 53500 53400 1251
351 20241209 130700 7746757600 53500 53400 53500 53400 76
352 20241209 130600 7742695000 53400 53500 53500 53400 461
353 20241209 130500 7718058000 53400 53400 53500 53400 213
354 20241209 130400 7706680500 53500 53400 53500 53400 101
355 20241209 130300 7701280900 53500 53500 53500 53400 285
356 20241209 130200 7686057200 53500 53400 53500 53400 115
357 20241209 130100 7679906800 53400 53500 53500 53400 2069
358 20241209 130000 7569417200 53400 53500 53500 53400 229
359 20241209 125900 7557176400 53500 53500 53500 53400 114
360 20241209 125800 7551081000 53500 53400 53500 53400 266
361 20241209 125700 7536873300 53500 53500 53500 53400 62
362 20241209 125600 7533560800 53500 53500 53500 53500 36
363 20241209 125500 7531634800 53500 53500 53500 53400 58
364 20241209 125400 7528534400 53500 53500 53500 53400 29
365 20241209 125300 7526984400 53500 53500 53500 53400 37
366 20241209 125200 7525006100 53500 53500 53500 53400 133
367 20241209 125100 7517902500 53400 53500 53500 53400 84
368 20241209 125000 7513414400 53500 53400 53500 53400 89
369 20241209 124900 7508654300 53500 53500 53500 53400 203
370 20241209 124800 7497811800 53500 53500 53500 53400 211
371 20241209 124700 7486537400 53500 53500 53500 53400 182
372 20241209 124600 7476811700 53500 53500 53500 53400 248
373 20241209 124500 7463565200 53400 53500 53500 53400 159
374 20241209 124400 7455064100 53400 53500 53500 53400 250
375 20241209 124300 7441706700 53500 53500 53500 53400 242
376 20241209 124200 7428773900 53500 53400 53500 53400 214
377 20241209 124100 7417343200 53400 53500 53500 53400 95
378 20241209 124000 7412267000 53500 53500 53500 53400 235
379 20241209 123900 7399716600 53500 53400 53500 53400 14908
380 20241209 123800 6603620400 53400 53500 53500 53400 89
381 20241209 123700 6598863000 53500 53500 53500 53400 68
382 20241209 123600 6595228200 53500 53500 53500 53500 109
383 20241209 123500 6589396700 53500 53500 53500 53400 108
384 20241209 123400 6583622300 53500 53500 53500 53400 1431
385 20241209 123300 6507069100 53500 53500 53500 53400 107
386 20241209 123200 6501352600 53500 53500 53500 53400 842
387 20241209 123100 6456349000 53500 53500 53500 53400 626
388 20241209 123000 6422861000 53500 53500 53500 53400 90
389 20241209 122900 6418047400 53500 53500 53500 53400 658
390 20241209 122800 6382845500 53500 53600 53600 53400 11521
391 20241209 122700 5766487000 53600 53600 53600 53500 43
392 20241209 122600 5764183500 53500 53600 53600 53500 265
393 20241209 122500 5749992300 53500 53600 53600 53500 160
394 20241209 122400 5741429600 53500 53500 53600 53500 216
395 20241209 122300 5729872100 53600 53600 53600 53500 128
396 20241209 122200 5723020500 53600 53600 53600 53500 1255
397 20241209 122100 5655874500 53500 53600 53600 53500 69
398 20241209 122000 5652179300 53600 53600 53600 53500 136
399 20241209 121900 5644891700 53600 53600 53600 53600 64
400 20241209 121800 5641461300 53600 53600 53600 53500 1463
401 20241209 121700 5563188300 53600 53600 53600 53600 53
402 20241209 121600 5560347500 53600 53600 53600 53500 83
403 20241209 121500 5555904000 53600 53600 53600 53500 19
404 20241209 121400 5554885700 53500 53600 53600 53500 105
405 20241209 121300 5549258900 53600 53600 53600 53500 130
406 20241209 121200 5542292200 53600 53600 53600 53600 34
407 20241209 121100 5540469800 53600 53600 53600 53500 152
408 20241209 121000 5532324200 53600 53600 53600 53600 50
409 20241209 120900 5529644200 53500 53600 53600 53500 191
410 20241209 120800 5519416700 53600 53600 53600 53600 51
411 20241209 120700 5516683100 53600 53600 53600 53500 107
412 20241209 120600 5510949300 53600 53600 53600 53600 65
413 20241209 120500 5507465300 53600 53600 53600 53500 72
414 20241209 120400 5503610100 53600 53600 53600 53500 373
415 20241209 120300 5483650500 53600 53600 53600 53500 147
416 20241209 120200 5475772700 53500 53500 53600 53500 33
417 20241209 120100 5474004900 53500 53600 53600 53500 84
418 20241209 120000 5469503800 53600 53600 53600 53500 63
419 20241209 115900 5466128800 53500 53600 53600 53500 83
420 20241209 115800 5461685900 53600 53500 53600 53500 395
421 20241209 115700 5440552000 53600 53700 53700 53600 557
422 20241209 115600 5410695200 53700 53700 53700 53600 15
423 20241209 115500 5409890900 53700 53700 53700 53600 24
424 20241209 115400 5408603100 53700 53700 53700 53600 240
425 20241209 115300 5395716400 53700 53800 53800 53500 4227
426 20241209 115200 5169069800 53800 53800 53800 53700 751
427 20241209 115100 5128692600 53800 53800 53900 53800 49
428 20241209 115000 5126055900 53800 53900 53900 53800 30
429 20241209 114900 5124440600 53900 53800 53900 53800 46
430 20241209 114800 5121961900 53800 53800 53800 53800 2388
431 20241209 114700 4993487500 53800 53800 53800 53700 160
432 20241209 114600 4984881600 53800 53800 53800 53800 103
433 20241209 114500 4979340200 53700 53800 53800 53700 86
434 20241209 114400 4974717500 53700 53800 53800 53700 141
435 20241209 114300 4967144300 53700 53800 53800 53700 96
436 20241209 114200 4961985700 53800 53800 53800 53800 19
437 20241209 114100 4960963500 53800 53800 53800 53700 104
438 20241209 114000 4955377300 53800 53800 53800 53800 20
439 20241209 113900 4954301300 53800 53700 53800 53700 88
440 20241209 113800 4949570000 53700 53800 53800 53700 118
441 20241209 113700 4943229800 53800 53800 53800 53700 248
442 20241209 113600 4929907600 53800 53700 53800 53700 39
443 20241209 113500 4927812300 53700 53800 53800 53700 1573
444 20241209 113400 4843333400 53700 53800 53800 53700 42
445 20241209 113300 4841075900 53700 53800 53800 53700 143
446 20241209 113200 4833396100 53700 53800 53800 53700 46
447 20241209 113100 4830925300 53800 53700 53800 53700 37
448 20241209 113000 4828936700 53800 53800 53800 53700 23
449 20241209 112900 4827700400 53800 53800 53800 53700 39
450 20241209 112800 4825603800 53700 53700 53800 53700 476
451 20241209 112700 4800039200 53800 53800 53800 53800 80
452 20241209 112600 4795735200 53800 53800 53800 53800 27
453 20241209 112500 4794282600 53800 53800 53800 53800 67
454 20241209 112400 4790678000 53800 53800 53800 53700 12
455 20241209 112300 4790032600 53800 53800 53800 53700 241
456 20241209 112200 4777089100 53800 53700 53800 53700 303
457 20241209 112100 4760788500 53800 53800 53800 53800 17
458 20241209 112000 4759873900 53800 53800 53800 53700 23
459 20241209 111900 4758637000 53800 53800 53800 53700 24
460 20241209 111800 4757346900 53800 53700 53800 53700 20
461 20241209 111700 4756272500 53700 53800 53800 53700 646
462 20241209 111600 4721581200 53700 53700 53700 53600 781
463 20241209 111500 4679642500 53600 53700 53700 53600 161
464 20241209 111400 4670998200 53700 53600 53700 53600 141
465 20241209 111300 4663426900 53700 53700 53700 53600 140
466 20241209 111200 4655912900 53700 53700 53800 53700 992
467 20241209 111100 4602641600 53800 53700 53800 53700 895
468 20241209 111000 4554580000 53700 53700 53700 53700 121
469 20241209 110900 4548082300 53700 53700 53700 53600 57
470 20241209 110800 4545022300 53700 53700 53700 53600 301
471 20241209 110700 4528885100 53700 53700 53700 53700 89
472 20241209 110600 4524105800 53700 53700 53700 53600 148
473 20241209 110500 4516160700 53700 53700 53700 53600 190
474 20241209 110400 4505962200 53700 53700 53700 53600 122
475 20241209 110300 4499411300 53700 53700 53700 53600 155
476 20241209 110200 4491097700 53700 53700 53700 53600 109
477 20241209 110100 4485247700 53700 53700 53700 53700 74
478 20241209 110000 4481273900 53600 53600 53700 53600 696
479 20241209 105900 4443945800 53700 53700 53700 53600 252
480 20241209 105800 4430418100 53700 53700 53700 53600 311
481 20241209 105700 4413726400 53700 53700 53700 53700 121
482 20241209 105600 4407228700 53700 53700 53700 53600 194
483 20241209 105500 4396826900 53700 53600 53700 53600 316
484 20241209 105400 4379859900 53600 53700 53800 53600 207
485 20241209 105300 4368763300 53600 53800 53800 53600 3563
486 20241209 105200 4177532500 53800 53800 53800 53700 245
487 20241209 105100 4164353200 53800 53800 53800 53700 320
488 20241209 105000 4147166200 53800 53800 53800 53700 31
489 20241209 104900 4145499400 53700 53800 53800 53700 243
490 20241209 104800 4132435500 53800 53900 53900 53800 2519
491 20241209 104700 3996887600 53800 53900 53900 53800 257
492 20241209 104600 3983040300 53900 53900 53900 53800 249
493 20241209 104500 3969630400 53900 53900 53900 53800 122
494 20241209 104400 3963054700 53800 54000 54000 53800 81
495 20241209 104300 3958693600 54000 53900 54000 53800 265
496 20241209 104200 3944424000 53900 53900 53900 53900 529
497 20241209 104100 3915910900 53900 53900 53900 53800 218
498 20241209 104000 3904171200 53900 53900 53900 53900 37
499 20241209 103900 3902176900 53900 54000 54000 53800 820
500 20241209 103800 3857968800 53900 53900 54000 53900 120
501 20241209 103700 3851500600 53900 54000 54000 53900 199
502 20241209 103600 3840770600 54000 53900 54000 53800 706
503 20241209 103500 3802727500 53800 53900 53900 53800 33
504 20241209 103400 3800949000 53800 53900 53900 53800 120
505 20241209 103300 3794490500 53900 53900 53900 53800 161
506 20241209 103200 3785824800 53900 53900 53900 53900 125
507 20241209 103100 3779087300 53800 53900 53900 53800 358
508 20241209 103000 3759806200 53900 53900 53900 53800 56
509 20241209 102900 3756788800 53900 53900 53900 53800 284
510 20241209 102800 3741492700 53900 53800 53900 53800 104
511 20241209 102700 3735897100 53900 53900 53900 53800 189
512 20241209 102600 3725711000 53800 53900 53900 53800 1341
513 20241209 102500 3653516400 53900 53900 53900 53900 223
514 20241209 102400 3641496700 53900 53900 53900 53800 690
515 20241209 102300 3604314900 53900 53800 53900 53800 461
516 20241209 102200 3579512400 53900 53800 53900 53800 29
517 20241209 102100 3577949800 53800 53900 53900 53800 311
518 20241209 102000 3561211000 53900 53900 53900 53800 286
519 20241209 101900 3545823200 53900 53800 53900 53800 363
520 20241209 101800 3526292600 53900 53800 53900 53800 309
521 20241209 101700 3509654000 53800 53900 53900 53800 140
522 20241209 101600 3502109800 53900 54000 54000 53900 630
523 20241209 101500 3468151400 54000 54000 54000 53900 134
524 20241209 101400 3460917400 53900 54000 54000 53900 258
525 20241209 101300 3447003900 53900 54000 54000 53900 60
526 20241209 101200 3443768100 53900 54000 54000 53900 539
527 20241209 101100 3414715500 53900 54000 54000 53900 323
528 20241209 101000 3397304500 54000 54000 54000 53900 34
529 20241209 100900 3395468700 54000 54000 54000 53900 156
530 20241209 100800 3387057400 54000 54000 54000 53900 267
531 20241209 100700 3372658700 53900 54000 54000 53900 185
532 20241209 100600 3362678700 54000 54000 54000 53900 122
533 20241209 100500 3356100900 53900 54000 54000 53900 47
534 20241209 100400 3353563900 54000 54000 54000 53900 264
535 20241209 100300 3339318900 54000 54000 54000 54000 54
536 20241209 100200 3336402900 53900 54000 54000 53900 696
537 20241209 100100 3298861900 54000 53900 54000 53900 246
538 20241209 100000 3285598800 53900 54000 54000 53900 382
539 20241209 095900 3265004100 54000 54000 54000 53900 880
540 20241209 095800 3217570100 54000 54000 54000 53900 2577
541 20241209 095700 3078420500 53900 54000 54000 53900 460
542 20241209 095600 3053622700 54000 54000 54000 53900 282
543 20241209 095500 3038422400 53900 54000 54000 53900 12
544 20241209 095400 3037774800 54000 54000 54000 53900 625
545 20241209 095300 3004083900 53900 53900 54000 53900 154
546 20241209 095200 2995782800 54000 54100 54100 53900 680
547 20241209 095100 2959072200 54100 54100 54100 54000 329
548 20241209 095000 2941304100 54000 54100 54100 54000 325
549 20241209 094900 2923739400 54000 54100 54100 54000 242
550 20241209 094800 2910657800 54100 54100 54100 54100 100
551 20241209 094700 2905247800 54100 54100 54100 54000 142
552 20241209 094600 2897578400 54000 54000 54100 53900 376
553 20241209 094500 2877276700 54000 54000 54000 53900 123
554 20241209 094400 2870635700 54000 54000 54100 53900 208
555 20241209 094300 2859414200 54000 54000 54100 53900 118
556 20241209 094200 2853042700 54000 54100 54200 53800 364
557 20241209 094100 2833389200 54000 54100 54100 53800 943
558 20241209 094000 2782506400 54000 54100 54100 53800 1018
559 20241209 093900 2727575900 54100 54100 54100 53900 327
560 20241209 093800 2709920700 53900 54100 54200 53900 896
561 20241209 093700 2661460800 54100 54100 54100 54000 233
562 20241209 093600 2648867100 54100 54000 54100 53900 1396
563 20241209 093500 2573474500 54000 53900 54000 53900 309
564 20241209 093400 2556817300 53900 54000 54000 53900 384
565 20241209 093300 2536097700 54000 54000 54000 54000 31
566 20241209 093200 2534423700 53900 54000 54000 53900 180
567 20241209 093100 2524716600 54000 53800 54000 53800 1303
568 20241209 093000 2454592700 53800 53800 53800 53700 262
569 20241209 092900 2440508400 53700 53800 53800 53700 180
570 20241209 092800 2430825600 53700 53700 53800 53700 302
571 20241209 092700 2414608000 53700 53800 53800 53700 325
572 20241209 092600 2397146200 53700 53800 53800 53700 804
573 20241209 092500 2353892000 53800 53800 53800 53700 2412
574 20241209 092400 2224185500 53800 53800 53900 53800 531
575 20241209 092300 2195616700 53800 53900 54000 53800 729
576 20241209 092200 2156315700 53900 53800 53900 53800 198
577 20241209 092100 2145649800 53900 54100 54100 53800 1644
578 20241209 092000 2056975000 54000 54000 54100 54000 488
579 20241209 091900 2030622200 54000 54100 54100 54000 200
580 20241209 091800 2019814200 54100 54000 54100 53900 360
581 20241209 091700 2000385400 54000 53900 54000 53800 118
582 20241209 091600 1994025400 53900 53800 54000 53700 501
583 20241209 091500 1967072700 54000 53800 54000 53700 1028
584 20241209 091400 1911674500 53800 53600 53900 53600 654
585 20241209 091300 1876538700 53700 53500 53700 53500 629
586 20241209 091200 1842827500 53500 53600 53700 53500 1277
587 20241209 091100 1774409900 53700 53600 53700 53500 1363
588 20241209 091000 1701378800 53600 53600 53600 53400 8081
589 20241209 090900 1268691000 53600 53700 53700 53600 2290
590 20241209 090800 1145852200 53600 53800 54000 53500 3793
591 20241209 090700 942170600 53900 53900 54000 53800 2655
592 20241209 090600 799001700 53900 54000 54200 53900 1249
593 20241209 090500 731559600 53900 54000 54200 53900 1306
594 20241209 090400 660923200 54100 54200 54300 53900 1836
595 20241209 090300 561663800 54200 54000 54400 53900 2162
596 20241209 090200 444697400 54000 54000 54000 53800 1486
597 20241209 090100 364589100 53900 54100 54200 53800 4090
598 20241209 090000 143536400 54100 54900 54900 54100 2625