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

599
011390/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,599 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,185700,11728458900,71400,71400,71400,71400,3182
20241209,185600,11728458900,71400,71400,71400,71400,0
20241209,185500,11728458900,71400,71400,71400,71400,0
20241209,185400,11728458900,71400,71400,71400,71400,0
20241209,185300,11728458900,71400,71400,71400,71400,0
20241209,185200,11728458900,71400,71400,71400,71400,0
20241209,185100,11728458900,71400,71400,71400,71400,0
20241209,185000,11728458900,71400,71400,71400,71400,0
20241209,184900,11728458900,71400,71400,71400,71400,0
20241209,184800,11728458900,71400,71400,71400,71400,0
20241209,184700,11728458900,71400,71400,71400,71400,0
20241209,184600,11728458900,71400,71400,71400,71400,0
20241209,184500,11728458900,71400,71400,71400,71400,0
20241209,184400,11728458900,71400,71400,71400,71400,0
20241209,184300,11728458900,71400,71400,71400,71400,0
20241209,184200,11728458900,71400,71400,71400,71400,0
20241209,184100,11728458900,71400,71400,71400,71400,0
20241209,184000,11728458900,71400,71400,71400,71400,0
20241209,183900,11728458900,71400,71400,71400,71400,0
20241209,183800,11728458900,71400,71400,71400,71400,0
20241209,183700,11728458900,71400,71400,71400,71400,0
20241209,183600,11728458900,71400,71400,71400,71400,0
20241209,183500,11728458900,71400,71400,71400,71400,0
20241209,183400,11728458900,71400,71400,71400,71400,0
20241209,183300,11728458900,71400,71400,71400,71400,0
20241209,183200,11728458900,71400,71400,71400,71400,0
20241209,183100,11728458900,71400,71400,71400,71400,0
20241209,183000,11728458900,71400,71400,71400,71400,0
20241209,182900,11728458900,71400,71400,71400,71400,0
20241209,182800,11728458900,71400,71400,71400,71400,0
20241209,182700,11728458900,71400,71400,71400,71400,3182
20241209,182600,11728458900,71400,71400,71400,71400,0
20241209,182500,11728458900,71400,71400,71400,71400,0
20241209,182400,11728458900,71400,71400,71400,71400,0
20241209,182300,11728458900,71400,71400,71400,71400,0
20241209,182200,11728458900,71400,71400,71400,71400,0
20241209,182100,11728458900,71400,71400,71400,71400,0
20241209,182000,11728458900,71400,71400,71400,71400,0
20241209,181900,11728458900,71400,71400,71400,71400,0
20241209,181800,11728458900,71400,71400,71400,71400,0
20241209,181700,11728458900,71400,71400,71400,71400,0
20241209,181600,11728458900,71400,71400,71400,71400,0
20241209,181500,11728458900,71400,71400,71400,71400,0
20241209,181400,11728458900,71400,71400,71400,71400,0
20241209,181300,11728458900,71400,71400,71400,71400,0
20241209,181200,11728458900,71400,71400,71400,71400,0
20241209,181100,11728458900,71400,71400,71400,71400,0
20241209,181000,11728458900,71400,71400,71400,71400,0
20241209,180900,11728458900,71400,71400,71400,71400,0
20241209,180800,11728458900,71400,71400,71400,71400,0
20241209,180700,11728458900,71400,71400,71400,71400,0
20241209,180600,11728458900,71400,71400,71400,71400,0
20241209,180500,11728458900,71400,71400,71400,71400,0
20241209,180400,11728458900,71400,71400,71400,71400,0
20241209,180300,11728458900,71400,71400,71400,71400,0
20241209,180200,11728458900,71400,71400,71400,71400,0
20241209,180100,11728458900,71400,71400,71400,71400,0
20241209,180000,11728458900,71400,71400,71400,71400,0
20241209,175900,11728458900,71400,71400,71400,71400,0
20241209,175800,11728458900,71400,71400,71400,71400,0
20241209,175700,11728458900,71400,71400,71400,71400,3182
20241209,175600,11728458900,71400,71400,71400,71400,0
20241209,175500,11728458900,71400,71400,71400,71400,0
20241209,175400,11728458900,71400,71400,71400,71400,0
20241209,175300,11728458900,71400,71400,71400,71400,0
20241209,175200,11728458900,71400,71400,71400,71400,0
20241209,175100,11728458900,71400,71400,71400,71400,0
20241209,175000,11728458900,71400,71400,71400,71400,0
20241209,174900,11728458900,71400,71400,71400,71400,0
20241209,174800,11728458900,71400,71400,71400,71400,0
20241209,174700,11728458900,71400,71400,71400,71400,0
20241209,174600,11728458900,71400,71400,71400,71400,0
20241209,174500,11728458900,71400,71400,71400,71400,0
20241209,174400,11728458900,71400,71400,71400,71400,0
20241209,174300,11728458900,71400,71400,71400,71400,0
20241209,174200,11728458900,71400,71400,71400,71400,0
20241209,174100,11728458900,71400,71400,71400,71400,0
20241209,174000,11728458900,71400,71400,71400,71400,0
20241209,173900,11728458900,71400,71400,71400,71400,0
20241209,173800,11728458900,71400,71400,71400,71400,0
20241209,173700,11728458900,71400,71400,71400,71400,0
20241209,173600,11728458900,71400,71400,71400,71400,0
20241209,173500,11728458900,71400,71400,71400,71400,0
20241209,173400,11728458900,71400,71400,71400,71400,0
20241209,173300,11728458900,71400,71400,71400,71400,0
20241209,173200,11728458900,71400,71400,71400,71400,0
20241209,173100,11728458900,71400,71400,71400,71400,0
20241209,173000,11728458900,71400,71400,71400,71400,0
20241209,172900,11728458900,71400,71400,71400,71400,0
20241209,172800,11728458900,71400,71400,71400,71400,0
20241209,172700,11728458900,71400,71400,71400,71400,3182
20241209,172600,11728458900,71400,71400,71400,71400,0
20241209,172500,11728458900,71400,71400,71400,71400,0
20241209,172400,11728458900,71400,71400,71400,71400,0
20241209,172300,11728458900,71400,71400,71400,71400,0
20241209,172200,11728458900,71400,71400,71400,71400,0
20241209,172100,11728458900,71400,71400,71400,71400,0
20241209,172000,11728458900,71400,71400,71400,71400,0
20241209,171900,11728458900,71400,71400,71400,71400,0
20241209,171800,11728458900,71400,71400,71400,71400,0
20241209,171700,11728458900,71400,71400,71400,71400,0
20241209,171600,11728458900,71400,71400,71400,71400,0
20241209,171500,11728458900,71400,71400,71400,71400,0
20241209,171400,11728458900,71400,71400,71400,71400,0
20241209,171300,11728458900,71400,71400,71400,71400,0
20241209,171200,11728458900,71400,71400,71400,71400,0
20241209,171100,11728458900,71400,71400,71400,71400,0
20241209,171000,11728458900,71400,71400,71400,71400,0
20241209,170900,11728458900,71400,71400,71400,71400,0
20241209,170800,11728458900,71400,71400,71400,71400,0
20241209,170700,11728458900,71400,71400,71400,71400,0
20241209,170600,11728458900,71400,71400,71400,71400,0
20241209,170500,11728458900,71400,71400,71400,71400,0
20241209,170400,11728458900,71400,71400,71400,71400,0
20241209,170300,11728458900,71400,71400,71400,71400,0
20241209,170200,11728458900,71400,71400,71400,71400,0
20241209,170100,11728458900,71400,71400,71400,71400,0
20241209,170000,11728458900,71400,71400,71400,71400,0
20241209,165900,11728458900,71400,71400,71400,71400,0
20241209,165800,11728458900,71400,71400,71400,71400,0
20241209,165700,11728458900,71400,71400,71400,71400,3182
20241209,165600,11728458900,71400,71400,71400,71400,0
20241209,165500,11728458900,71400,71400,71400,71400,0
20241209,165400,11728458900,71400,71400,71400,71400,0
20241209,165300,11728458900,71400,71400,71400,71400,0
20241209,165200,11728458900,71400,71400,71400,71400,0
20241209,165100,11728458900,71400,71400,71400,71400,0
20241209,165000,11728458900,71400,71400,71400,71400,0
20241209,164900,11728458900,71400,71400,71400,71400,0
20241209,164800,11728458900,71400,71400,71400,71400,0
20241209,164700,11728458900,71400,71400,71400,71400,0
20241209,164600,11728458900,71400,71400,71400,71400,0
20241209,164500,11728458900,71400,71400,71400,71400,0
20241209,164400,11728458900,71400,71400,71400,71400,0
20241209,164300,11728458900,71400,71400,71400,71400,0
20241209,164200,11728458900,71400,71400,71400,71400,0
20241209,164100,11728458900,71400,71400,71400,71400,0
20241209,164000,11728458900,71400,71400,71400,71400,0
20241209,163900,11728458900,71400,71400,71400,71400,0
20241209,163800,11728458900,71400,71400,71400,71400,0
20241209,163700,11728458900,71400,71400,71400,71400,0
20241209,163600,11728458900,71400,71400,71400,71400,0
20241209,163500,11728458900,71400,71400,71400,71400,0
20241209,163400,11728458900,71400,71400,71400,71400,0
20241209,163300,11728458900,71400,71400,71400,71400,0
20241209,163200,11728458900,71400,71400,71400,71400,0
20241209,163100,11728458900,71400,71400,71400,71400,0
20241209,163000,11728458900,71400,71400,71400,71400,0
20241209,162900,11728458900,71400,71400,71400,71400,0
20241209,162800,11728458900,71400,71400,71400,71400,0
20241209,162700,11728458900,71400,71400,71400,71400,3182
20241209,162600,11728458900,71400,71400,71400,71400,0
20241209,162500,11728458900,71400,71400,71400,71400,0
20241209,162400,11728458900,71400,71400,71400,71400,0
20241209,162300,11728458900,71400,71400,71400,71400,0
20241209,162200,11728458900,71400,71400,71400,71400,0
20241209,162100,11728458900,71400,71400,71400,71400,0
20241209,162000,11728458900,71400,71400,71400,71400,0
20241209,161900,11728458900,71400,71400,71400,71400,0
20241209,161800,11728458900,71400,71400,71400,71400,0
20241209,161700,11728458900,71400,71400,71400,71400,0
20241209,161600,11728458900,71400,71400,71400,71400,0
20241209,161500,11728458900,71400,71400,71400,71400,0
20241209,161400,11728458900,71400,71400,71400,71400,0
20241209,161300,11728458900,71400,71400,71400,71400,0
20241209,161200,11728458900,71400,71400,71400,71400,0
20241209,161100,11728458900,71400,71400,71400,71400,0
20241209,161000,11728458900,71400,71400,71400,71400,0
20241209,160900,11728458900,71400,71400,71400,71400,0
20241209,160800,11728458900,71400,71400,71400,71400,0
20241209,160700,11728458900,71400,71400,71400,71400,0
20241209,160600,11728458900,71400,71400,71400,71400,0
20241209,160500,11728458900,71400,71400,71400,71400,0
20241209,160400,11728458900,71400,71400,71400,71400,0
20241209,160300,11728458900,71400,71400,71400,71400,0
20241209,160200,11728458900,71400,71400,71400,71400,0
20241209,160100,11728458900,71400,71400,71400,71400,0
20241209,160000,11728458900,71400,71400,71400,71400,0
20241209,155900,11728458900,71400,71400,71400,71400,0
20241209,155800,11728458900,71400,71400,71400,71400,0
20241209,155700,11728458900,71400,71400,71400,71400,3182
20241209,155600,11728458900,71400,71400,71400,71400,0
20241209,155500,11728458900,71400,71400,71400,71400,0
20241209,155400,11728458900,71400,71400,71400,71400,0
20241209,155300,11728458900,71400,71400,71400,71400,0
20241209,155200,11728458900,71400,71400,71400,71400,0
20241209,155100,11728458900,71400,71400,71400,71400,0
20241209,155000,11728458900,71400,71400,71400,71400,0
20241209,154900,11728458900,71400,71400,71400,71400,0
20241209,154800,11728458900,71400,71400,71400,71400,0
20241209,154700,11728458900,71400,71400,71400,71400,0
20241209,154600,11728458900,71400,71400,71400,71400,0
20241209,154500,11728458900,71400,71400,71400,71400,0
20241209,154400,11728458900,71400,71400,71400,71400,0
20241209,154300,11728458900,71400,71400,71400,71400,0
20241209,154200,11728458900,71400,71400,71400,71400,0
20241209,154100,11728458900,71400,71400,71400,71400,0
20241209,154000,11728458900,71400,71400,71400,71400,0
20241209,153900,11728458900,71400,71400,71400,71400,0
20241209,153800,11728458900,71400,71400,71400,71400,0
20241209,153700,11728458900,71400,71400,71400,71400,0
20241209,153600,11728458900,71400,71400,71400,71400,0
20241209,153500,11728458900,71400,71400,71400,71400,0
20241209,153400,11728458900,71400,71400,71400,71400,0
20241209,153300,11728458900,71400,71400,71400,71400,0
20241209,153200,11728458900,71400,71400,71400,71400,0
20241209,153100,11728458900,71400,71400,71400,71400,0
20241209,153000,11728458900,71400,71400,71400,71400,3182
20241209,152900,11501264100,71400,71400,71400,71400,0
20241209,152800,11501264100,71400,71400,71400,71400,0
20241209,152700,11501264100,71400,71400,71400,71400,0
20241209,152600,11501264100,71400,71400,71400,71400,0
20241209,152500,11501264100,71400,71400,71400,71400,0
20241209,152400,11501264100,71400,71400,71400,71400,0
20241209,152300,11501264100,71400,71400,71400,71400,0
20241209,152200,11501264100,71400,71400,71400,71400,0
20241209,152100,11501264100,71400,71400,71400,71400,0
20241209,152000,11501264100,71400,71400,71400,71400,0
20241209,151900,11501264100,71400,71400,71500,71100,701
20241209,151800,11451217600,71500,71200,71500,71100,737
20241209,151700,11398631800,71500,71500,71600,71100,292
20241209,151600,11377758900,71500,70700,71500,70700,1527
20241209,151500,11269138400,70700,70500,70700,70400,157
20241209,151400,11258059300,70500,70500,70700,70500,227
20241209,151300,11242043700,70600,70700,71000,70600,391
20241209,151200,11214389700,71000,70600,71000,70500,611
20241209,151100,11171103800,71200,70700,71200,70400,90
20241209,151000,11164727700,70800,70600,70800,70200,390
20241209,150900,11137250500,70500,70900,71500,70500,823
20241209,150800,11079030900,70800,71300,71300,70800,189
20241209,150700,11065608700,71300,71400,71900,71100,335
20241209,150600,11041607900,71400,71300,71800,71100,588
20241209,150500,10999584600,71300,71500,71700,71300,484
20241209,150400,10964948800,71500,71100,71500,71100,105
20241209,150300,10957460600,71100,71300,71800,71000,546
20241209,150200,10918572000,71800,71700,72000,71200,462
20241209,150100,10885522500,71700,71500,72300,71200,1452
20241209,150000,10781162000,71600,70700,71600,70500,1903
20241209,145900,10645484400,70700,70200,70700,70200,478
20241209,145800,10611833600,70100,70200,70200,69600,77
20241209,145700,10606449400,70200,70200,70200,70100,232
20241209,145600,10590168100,70200,70200,70200,70200,63
20241209,145500,10585745500,70200,69800,70200,69800,182
20241209,145400,10572979400,69400,69900,70100,69400,302
20241209,145300,10551877500,69800,69600,69800,69600,104
20241209,145200,10544637300,69700,69400,70000,69200,134
20241209,145100,10535305900,69400,69400,69400,69100,46
20241209,145000,10532124700,69400,69200,69600,69100,78
20241209,144900,10526718700,69100,69100,69100,69100,44
20241209,144800,10523678300,69200,69200,69200,69100,74
20241209,144700,10518561500,69200,69500,69500,68900,259
20241209,144600,10500658000,69400,69400,69400,69400,34
20241209,144500,10498298400,69400,69300,69400,69100,419
20241209,144400,10469340800,69400,69300,69400,69300,51
20241209,144300,10465806400,69300,69000,69300,69000,60
20241209,144200,10461653800,69000,69300,69300,69000,27
20241209,144100,10459787900,69600,69400,69800,68700,799
20241209,144000,10404674900,69400,69900,69900,69400,548
20241209,143900,10366544800,70000,70100,70100,70000,50
20241209,143800,10363041900,70100,69900,70100,69800,130
20241209,143700,10353954000,69900,70100,70100,69900,197
20241209,143600,10340146800,70100,70000,70100,70000,23
20241209,143500,10338536500,70200,70200,70200,70200,20
20241209,143400,10337132500,70200,69800,70200,69800,559
20241209,143300,10297920500,70100,69600,70100,69600,188
20241209,143200,10284798500,69500,70000,70000,69500,24
20241209,143100,10283130000,69500,69700,70200,69500,68
20241209,143000,10278389000,69700,69600,69700,69300,629
20241209,142900,10234732000,69700,69700,70000,69700,110
20241209,142800,10227063500,70000,70300,70400,70000,429
20241209,142700,10197025600,70400,69700,70400,69700,135
20241209,142600,10187553700,69700,69800,69800,69700,19
20241209,142500,10186228800,69800,70000,70500,69400,1917
20241209,142400,10052837500,70000,70000,70700,70000,905
20241209,142300,9989069900,70000,69500,70000,69500,114
20241209,142200,9981120400,69300,69200,69300,69200,78
20241209,142100,9975720000,68900,69100,69100,68800,143
20241209,142000,9965868700,69100,68700,69100,68700,10
20241209,141900,9965179700,69100,69100,69100,69100,21
20241209,141800,9963728600,68600,68700,69000,68600,256
20241209,141700,9946121500,68500,68500,68500,68500,0
20241209,141600,9946121500,68500,69200,69200,68500,290
20241209,141500,9926178200,69100,68600,69100,68600,56
20241209,141400,9922322600,69100,68700,69100,68400,40
20241209,141300,9919575700,69100,68800,69100,68800,176
20241209,141200,9907439500,68500,68500,68500,68500,27
20241209,141100,9905590000,68500,68400,68800,68200,46
20241209,141000,9902432500,68900,68400,68900,68200,167
20241209,140900,9891016400,69100,68500,69100,68300,129
20241209,140800,9882191100,68600,68600,68600,68600,3
20241209,140700,9881985300,68600,68900,69300,68600,28
20241209,140600,9880058000,68900,69000,69300,68600,23
20241209,140500,9878473900,68900,68900,68900,68900,12
20241209,140400,9877647100,68900,68900,68900,68900,122
20241209,140300,9869241300,69000,68900,69000,68400,176
20241209,140200,9857170600,68400,68400,69200,68400,189
20241209,140100,9844155800,68400,69000,69000,68400,141
20241209,140000,9834488600,68900,68600,68900,68600,178
20241209,135900,9822233900,68600,69100,69100,68600,442
20241209,135800,9791769200,69200,69200,69200,69200,29
20241209,135700,9789762400,69100,69100,69100,69100,1
20241209,135600,9789693300,69100,69100,69100,69100,10
20241209,135500,9789002300,69100,69100,69100,69100,2
20241209,135400,9788864100,69400,69100,69400,69000,730
20241209,135300,9738376200,69200,69400,69400,69200,114
20241209,135200,9730477400,69200,69400,69400,69200,16
20241209,135100,9729368500,69500,69400,69800,69400,99
20241209,135000,9722484200,69300,69500,69500,69200,37
20241209,134900,9719914200,69200,69200,69200,69200,104
20241209,134800,9712717400,69200,69800,69800,69200,60
20241209,134700,9708543100,69800,69400,69800,69100,874
20241209,134600,9647980700,69400,69700,69800,69400,154
20241209,134500,9637269600,69700,69700,69900,69700,97
20241209,134400,9630508300,69600,69700,69700,69600,49
20241209,134300,9627095900,69700,69700,69700,69700,107
20241209,134200,9619638000,69700,70000,70000,69700,115
20241209,134100,9611620800,70000,70300,70500,69500,92
20241209,134000,9605190400,69500,70400,70400,69500,116
20241209,133900,9597100800,70400,70400,70400,70400,168
20241209,133800,9585273600,70400,70500,70500,70400,43
20241209,133700,9582245100,70600,70100,70600,70100,229
20241209,133600,9566128600,70000,69900,70000,69900,71
20241209,133500,9561158700,70000,69200,70000,69100,160
20241209,133400,9550055800,69200,69800,69800,69200,99
20241209,133300,9543159900,69800,69100,69800,69100,136
20241209,133200,9533699400,69100,69600,69600,69100,35
20241209,133100,9531267800,69600,69100,69600,69100,69
20241209,133000,9526491700,69500,69200,69500,69100,63
20241209,132900,9522136900,69100,69000,69100,69000,7
20241209,132800,9521653700,69000,69700,69700,68900,38
20241209,132700,9519034500,68900,68700,69200,68700,216
20241209,132600,9504153300,68700,68800,69200,68700,411
20241209,132500,9475823600,68800,69400,69400,68700,734
20241209,132400,9425224800,69400,69500,70400,69400,392
20241209,132300,9397972700,69500,70600,70600,69400,1925
20241209,132200,9263412700,70800,70800,70900,70700,293
20241209,132100,9242671000,70800,70900,70900,70800,138
20241209,132000,9232887600,70900,71200,71200,70900,271
20241209,131900,9213672200,71200,71100,71200,71100,24
20241209,131800,9211964500,71100,71000,71100,70800,77
20241209,131700,9206504700,71000,71100,71100,70900,51
20241209,131600,9202887200,71300,71300,71400,71300,26
20241209,131500,9201033300,71400,71200,71400,71200,242
20241209,131400,9183778100,71100,70800,71100,70800,190
20241209,131300,9170294400,70800,71200,71300,70800,58
20241209,131200,9166166400,71300,71200,71400,70600,728
20241209,131100,9114571300,71200,71200,71400,71100,79
20241209,131000,9108944900,71200,71200,71200,71200,11
20241209,130900,9108161700,71300,71300,71300,71300,18
20241209,130800,9106878300,71300,71300,71300,71300,115
20241209,130700,9098678800,71300,71000,71300,71000,199
20241209,130600,9084546900,70700,70700,71000,70600,470
20241209,130500,9051316800,70700,70900,70900,70600,269
20241209,130400,9032297700,70900,70900,71000,70800,165
20241209,130300,9020607200,71000,71200,71200,71000,191
20241209,130200,9007044600,71200,71200,71300,70800,405
20241209,130100,8978304200,71100,71100,71300,71100,192
20241209,130000,8964645900,71200,71200,71300,71100,222
20241209,125900,8948836400,71200,71500,71500,71200,138
20241209,125800,8939004900,71700,71500,71800,71500,137
20241209,125700,8929182800,71500,71700,71700,71400,134
20241209,125600,8919601400,71600,71500,71600,71500,123
20241209,125500,8910806600,71500,71700,71700,71500,13
20241209,125400,8909876800,71700,71800,72000,71600,101
20241209,125300,8902634500,71700,71800,72000,71700,79
20241209,125200,8896961700,71800,72000,72100,71800,141
20241209,125100,8886834000,72100,72500,72500,71900,187
20241209,125000,8873336200,72500,72700,72700,71900,339
20241209,124900,8848875700,72700,71800,72700,71700,447
20241209,124800,8816530900,71800,72000,72000,71700,76
20241209,124700,8811064700,72100,72500,72600,72100,163
20241209,124600,8799284100,72500,72400,72700,72200,140
20241209,124500,8789125300,72700,72700,72800,72300,449
20241209,124400,8756470100,72800,72100,73000,72000,838
20241209,124300,8695642400,72000,71600,72100,71600,215
20241209,124200,8680186600,71700,71200,71700,71100,479
20241209,124100,8646011000,71100,71400,71400,70900,55
20241209,124000,8642101100,71400,70900,71400,70700,399
20241209,123900,8613750100,70900,70900,71200,70900,131
20241209,123800,8604461100,70900,70900,71300,70900,118
20241209,123700,8596068700,71200,71300,71300,70700,214
20241209,123600,8580896000,71300,71600,71600,71200,167
20241209,123500,8568973700,71600,71300,71700,71000,161
20241209,123400,8557466000,71300,71300,71300,70700,218
20241209,123300,8542008200,71100,70900,71300,70700,255
20241209,123200,8523934400,70900,71500,71600,70600,591
20241209,123100,8481895100,71600,72000,72000,71600,507
20241209,123000,8445491100,72000,71800,72300,71800,108
20241209,122900,8437701100,72300,71800,72300,71700,1492
20241209,122800,8330638300,72000,72400,72400,71700,730
20241209,122700,8278113500,72400,72500,72600,72400,258
20241209,122600,8259409600,72600,72400,72600,72200,336
20241209,122500,8235074000,72400,72700,72800,72400,115
20241209,122400,8226731000,72800,73000,73000,72600,199
20241209,122300,8212232500,73000,72400,73200,72400,635
20241209,122200,8165909900,72400,72500,72600,72300,261
20241209,122100,8147001000,72500,73300,73300,72400,1184
20241209,122000,8060840000,73300,72000,73300,71400,4515
20241209,121900,7732821000,71700,71800,73200,71500,2266
20241209,121800,7568781800,71800,71900,72000,71400,578
20241209,121700,7527402900,71900,71500,71900,71500,190
20241209,121600,7513780400,71900,72100,72400,70900,2060
20241209,121500,7366193200,72000,72900,72900,72000,793
20241209,121400,7308942700,72900,72500,73100,72500,1168
20241209,121300,7223964000,72500,72500,72600,72300,348
20241209,121200,7198760700,72400,72100,72500,72100,275
20241209,121100,7178875600,72000,72500,72800,71900,1113
20241209,121000,7098376700,72300,72600,72700,72300,1412
20241209,120900,6996031700,72700,73200,73700,72600,2775
20241209,120800,6792604400,73400,72900,73400,72400,1756
20241209,120700,6664519000,72900,72900,73000,72700,710
20241209,120600,6612812500,72900,72200,73500,72100,3936
20241209,120500,6325733800,72200,71800,72600,71400,4480
20241209,120400,6002896400,71800,70700,71800,70700,2765
20241209,120300,5805850200,70700,70800,70800,70700,218
20241209,120200,5790430400,70800,70800,70800,70800,222
20241209,120100,5774712800,70800,71000,71000,70800,409
20241209,120000,5745755400,70800,70900,70900,70800,566
20241209,115900,5705632500,70900,70900,70900,70800,259
20241209,115800,5687275700,71000,71000,71100,71000,391
20241209,115700,5659501700,71000,71100,71100,71000,648
20241209,115600,5613447500,71100,71000,71100,70800,499
20241209,115500,5578008800,71000,70800,71000,70600,974
20241209,115400,5508946700,70600,70500,70900,70400,1423
20241209,115300,5408260800,70500,70200,70600,70200,608
20241209,115200,5365439200,70200,70400,70400,70200,11
20241209,115100,5364665600,70200,69900,70200,69900,244
20241209,115000,5347552800,70100,69600,70200,69600,311
20241209,114900,5325766500,69600,69700,70200,69500,267
20241209,114800,5307172300,69600,69600,69600,69500,281
20241209,114700,5287624300,69600,69900,69900,69600,619
20241209,114600,5244456900,70000,70100,70200,70000,524
20241209,114500,5207745000,70100,70400,70400,70100,89
20241209,114400,5201500600,70400,70600,70600,69900,355
20241209,114300,5176525000,70400,70100,70600,70100,1387
20241209,114200,5078753800,70100,69900,70100,69900,227
20241209,114100,5062879300,69500,70100,70300,69200,1351
20241209,114000,4968665700,70100,70400,70500,70100,338
20241209,113900,4944900800,70300,70600,70600,70200,419
20241209,113800,4915433200,70600,70600,70800,70500,531
20241209,113700,4877900900,70600,70800,70900,70600,505
20241209,113600,4842202800,70700,70800,70900,70600,682
20241209,113500,4793910600,70800,70600,70900,70500,516
20241209,113400,4757423400,70600,69400,71500,69400,4383
20241209,113300,4448965800,69400,68900,69500,68900,778
20241209,113200,4395004100,68600,68900,68900,68600,117
20241209,113100,4386952100,68900,68900,68900,68900,74
20241209,113000,4381853500,68900,68800,69200,68800,138
20241209,112900,4372339800,68900,68600,68900,68600,155
20241209,112800,4361688300,68700,68900,68900,68600,101
20241209,112700,4354754300,68900,68800,69000,68700,341
20241209,112600,4331302900,68900,68800,69100,68800,56
20241209,112500,4327445100,68800,68700,69100,68700,192
20241209,112400,4314245700,69100,68900,69400,68600,203
20241209,112300,4300276500,68800,69500,69600,68800,526
20241209,112200,4263751900,69600,69600,69700,69600,246
20241209,112100,4246630100,69700,69500,69800,69500,681
20241209,112000,4199160500,69500,69300,69500,69100,528
20241209,111900,4162554700,69200,69100,69200,69100,173
20241209,111800,4150589100,68900,68600,69200,68400,495
20241209,111700,4116489600,68600,68700,68800,68600,142
20241209,111600,4106731100,68800,68700,68800,68600,256
20241209,111500,4089167000,68700,69000,69100,68400,1146
20241209,111400,4010514300,69100,68800,69100,68600,285
20241209,111300,3990871300,68500,68400,68600,68000,798
20241209,111200,3936462800,68400,68900,69200,68400,714
20241209,111100,3887240900,68900,69400,69500,68900,330
20241209,111000,3864413200,69400,69200,69500,68900,931
20241209,110900,3799959500,69200,69800,69900,68900,1937
20241209,110800,3665698200,69700,69000,70000,69000,3747
20241209,110700,3405176500,69200,68600,69300,68500,1799
20241209,110600,3281193900,68600,67900,68700,67600,2191
20241209,110500,3131718300,67900,66800,67900,66700,1629
20241209,110400,3021921200,66800,67900,68500,66700,3485
20241209,110300,2786733000,68200,69200,69300,67300,6133
20241209,110200,2365673300,68700,68700,68700,68700,0
20241209,110100,2365673300,68700,67100,68700,67000,1125
20241209,110000,2289283900,67100,66200,67100,66100,905
20241209,105900,2228999700,66200,66100,66300,65700,222
20241209,105800,2214378400,65700,66200,66200,65700,376
20241209,105700,2189606500,66200,66100,66200,65800,375
20241209,105600,2164865500,66100,65600,66200,65600,250
20241209,105500,2148402300,65500,65200,65600,65200,126
20241209,105400,2140146400,65500,65000,65500,65000,162
20241209,105300,2129587900,64900,64900,64900,64900,15
20241209,105200,2128614400,64600,64700,64700,64600,110
20241209,105100,2121498300,64900,64800,64900,64700,116
20241209,105000,2113988200,64800,64800,64800,64800,17
20241209,104900,2112886600,64600,65100,65100,64600,150
20241209,104800,2103159800,65000,65100,65100,65000,152
20241209,104700,2093268800,65400,65100,65400,65100,202
20241209,104600,2080100000,65100,65100,65100,65100,1
20241209,104500,2080034900,65100,65100,65100,65100,5
20241209,104400,2079709400,65000,64800,65000,64800,318
20241209,104300,2059058400,64700,64300,64700,64300,123
20241209,104200,2051124400,64300,64300,64300,64300,20
20241209,104100,2049838400,64300,64300,64300,64300,30
20241209,104000,2047909400,64600,64600,64600,64600,31
20241209,103900,2045906800,64600,64500,64600,64200,278
20241209,103800,2028014200,64500,64600,64600,64500,177
20241209,103700,2016590900,64600,64500,64600,64500,43
20241209,103600,2013813300,64500,65000,65000,64500,668
20241209,103500,1970458600,65000,64800,65000,64500,554
20241209,103400,1934531300,64800,64200,64800,64200,50
20241209,103300,1931293900,64500,64200,64500,64200,101
20241209,103200,1924792600,64200,64200,64200,64200,30
20241209,103100,1922866600,64300,64300,64300,64300,100
20241209,103000,1916436600,64000,64300,64600,64000,291
20241209,102900,1897716400,64100,64000,64100,64000,16
20241209,102800,1896691200,64000,64000,64000,64000,3
20241209,102700,1896499200,64000,64100,64100,64000,11
20241209,102600,1895794300,64200,64100,64200,64100,7
20241209,102500,1895345300,63900,63900,63900,63900,2
20241209,102400,1895217500,64000,64200,64200,63900,210
20241209,102300,1881778700,64300,64300,64300,64300,0
20241209,102200,1881778700,64300,64300,64300,64300,53
20241209,102100,1878370800,64300,63800,64300,63800,15
20241209,102000,1877412800,63800,63800,63800,63800,69
20241209,101900,1873010600,63500,63100,63500,63100,61
20241209,101800,1869145000,63100,63200,63200,63000,177
20241209,101700,1857974100,63200,63200,63200,63200,8
20241209,101600,1857468500,63200,63300,63300,63200,50
20241209,101500,1854305300,63300,63400,63400,63200,153
20241209,101400,1844626500,63700,63700,63700,63700,24
20241209,101300,1843097700,63700,63700,63700,63700,0
20241209,101200,1843097700,63700,63600,63700,63600,9
20241209,101100,1842524800,63700,63400,63700,63400,15
20241209,101000,1841572300,63000,63000,63100,63000,337
20241209,100900,1820339300,63000,64000,64100,63000,367
20241209,100800,1797026800,64100,63600,64100,63600,106
20241209,100700,1790258700,64100,63700,64100,63700,167
20241209,100600,1779614300,63700,63300,63700,63300,92
20241209,100500,1773786800,63300,63300,63500,63300,72
20241209,100400,1769225400,63300,64400,64400,63000,2552
20241209,100300,1606833900,64100,64100,64100,64100,0
20241209,100200,1606833900,64100,64300,64500,64100,194
20241209,100100,1594380500,64300,64400,64400,64300,140
20241209,100000,1585372400,64400,64800,65000,64400,263
20241209,095900,1568328600,64800,64300,64800,64300,62
20241209,095800,1564318700,64200,64300,64500,64200,235
20241209,095700,1549213800,64300,64400,64400,64300,78
20241209,095600,1544197700,64800,64400,64800,64400,79
20241209,095500,1539109700,64500,64700,64900,64000,182
20241209,095400,1527394900,64900,65000,65000,64800,87
20241209,095300,1521747300,65000,64800,65300,64700,30
20241209,095200,1519802000,64800,65100,65100,64800,286
20241209,095100,1501212700,65400,65100,65400,65100,43
20241209,095000,1498403600,65100,65100,65500,65000,27
20241209,094900,1496644000,65200,65200,65200,65000,105
20241209,094800,1489798800,65200,65700,65700,65200,87
20241209,094700,1484108300,65700,65700,65800,65700,20
20241209,094600,1482794100,65700,65800,66000,65700,255
20241209,094500,1466022800,65700,66300,66300,65700,172
20241209,094400,1454661400,66500,66200,66700,66100,501
20241209,094300,1421442700,66400,66700,66700,66200,463
20241209,094200,1390609500,67000,65800,67000,65700,1512
20241209,094100,1290118200,65700,65900,65900,65500,211
20241209,094000,1276260600,65900,64900,65900,64900,436
20241209,093900,1247680100,64900,65000,65400,64900,394
20241209,093800,1222026900,65000,65000,65000,64800,138
20241209,093700,1213081500,65100,64900,65100,64500,117
20241209,093600,1205475900,64900,64900,64900,64700,211
20241209,093500,1191804800,64800,64600,64800,64500,70
20241209,093400,1187281400,64500,63900,64500,63900,74
20241209,093300,1182513100,64400,63700,64400,63700,206
20241209,093200,1169302900,64200,63600,64200,63500,146
20241209,093100,1159984300,63600,63400,63700,63400,139
20241209,093000,1151133200,63300,64000,64100,63200,983
20241209,092900,1088639500,63900,64200,64500,63900,102
20241209,092800,1082092300,64100,63800,64100,63700,126
20241209,092700,1074046900,63800,63900,63900,63800,97
20241209,092600,1067852900,63900,64500,64500,63900,310
20241209,092500,1048027100,64000,64600,64900,63900,1203
20241209,092400,970779200,64500,64800,64800,64500,188
20241209,092300,958643300,64900,64500,64900,64500,117
20241209,092200,951077600,64900,64900,64900,64500,427
20241209,092100,923427000,64800,64900,65200,64800,127
20241209,092000,915185500,64800,65200,65600,64800,562
20241209,091900,878534700,65200,64800,65200,64800,169
20241209,091800,867571100,64800,65100,65200,64800,356
20241209,091700,844400700,64800,64700,65200,64700,273
20241209,091600,826647300,64800,65400,65600,64600,811
20241209,091500,773919500,65400,65100,65600,65000,1033
20241209,091400,706343800,65200,64000,65200,63900,791
20241209,091300,655158900,64000,64600,64600,63900,480
20241209,091200,624327800,64600,63600,64700,63400,979
20241209,091100,561692400,63400,63400,63400,63300,211
20241209,091000,548316100,63300,63500,63900,63300,130
20241209,090900,540073300,63500,63900,64000,63400,533
20241209,090800,506067300,63600,62600,64000,62500,621
20241209,090700,466725000,62400,62000,62700,62000,281
20241209,090600,449268700,62000,62000,62800,61800,590
20241209,090500,412653700,62000,62400,62800,62000,725
20241209,090400,367407500,62100,62400,62700,61900,364
20241209,090300,344740400,62400,61700,62500,61200,950
20241209,090200,286049700,61700,61300,61800,61000,786
20241209,090100,237698800,61300,61500,62100,61200,987
20241209,090000,176902900,62100,62500,62500,61200,2849
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 185700 11728458900 71400 71400 71400 71400 3182
3 20241209 185600 11728458900 71400 71400 71400 71400 0
4 20241209 185500 11728458900 71400 71400 71400 71400 0
5 20241209 185400 11728458900 71400 71400 71400 71400 0
6 20241209 185300 11728458900 71400 71400 71400 71400 0
7 20241209 185200 11728458900 71400 71400 71400 71400 0
8 20241209 185100 11728458900 71400 71400 71400 71400 0
9 20241209 185000 11728458900 71400 71400 71400 71400 0
10 20241209 184900 11728458900 71400 71400 71400 71400 0
11 20241209 184800 11728458900 71400 71400 71400 71400 0
12 20241209 184700 11728458900 71400 71400 71400 71400 0
13 20241209 184600 11728458900 71400 71400 71400 71400 0
14 20241209 184500 11728458900 71400 71400 71400 71400 0
15 20241209 184400 11728458900 71400 71400 71400 71400 0
16 20241209 184300 11728458900 71400 71400 71400 71400 0
17 20241209 184200 11728458900 71400 71400 71400 71400 0
18 20241209 184100 11728458900 71400 71400 71400 71400 0
19 20241209 184000 11728458900 71400 71400 71400 71400 0
20 20241209 183900 11728458900 71400 71400 71400 71400 0
21 20241209 183800 11728458900 71400 71400 71400 71400 0
22 20241209 183700 11728458900 71400 71400 71400 71400 0
23 20241209 183600 11728458900 71400 71400 71400 71400 0
24 20241209 183500 11728458900 71400 71400 71400 71400 0
25 20241209 183400 11728458900 71400 71400 71400 71400 0
26 20241209 183300 11728458900 71400 71400 71400 71400 0
27 20241209 183200 11728458900 71400 71400 71400 71400 0
28 20241209 183100 11728458900 71400 71400 71400 71400 0
29 20241209 183000 11728458900 71400 71400 71400 71400 0
30 20241209 182900 11728458900 71400 71400 71400 71400 0
31 20241209 182800 11728458900 71400 71400 71400 71400 0
32 20241209 182700 11728458900 71400 71400 71400 71400 3182
33 20241209 182600 11728458900 71400 71400 71400 71400 0
34 20241209 182500 11728458900 71400 71400 71400 71400 0
35 20241209 182400 11728458900 71400 71400 71400 71400 0
36 20241209 182300 11728458900 71400 71400 71400 71400 0
37 20241209 182200 11728458900 71400 71400 71400 71400 0
38 20241209 182100 11728458900 71400 71400 71400 71400 0
39 20241209 182000 11728458900 71400 71400 71400 71400 0
40 20241209 181900 11728458900 71400 71400 71400 71400 0
41 20241209 181800 11728458900 71400 71400 71400 71400 0
42 20241209 181700 11728458900 71400 71400 71400 71400 0
43 20241209 181600 11728458900 71400 71400 71400 71400 0
44 20241209 181500 11728458900 71400 71400 71400 71400 0
45 20241209 181400 11728458900 71400 71400 71400 71400 0
46 20241209 181300 11728458900 71400 71400 71400 71400 0
47 20241209 181200 11728458900 71400 71400 71400 71400 0
48 20241209 181100 11728458900 71400 71400 71400 71400 0
49 20241209 181000 11728458900 71400 71400 71400 71400 0
50 20241209 180900 11728458900 71400 71400 71400 71400 0
51 20241209 180800 11728458900 71400 71400 71400 71400 0
52 20241209 180700 11728458900 71400 71400 71400 71400 0
53 20241209 180600 11728458900 71400 71400 71400 71400 0
54 20241209 180500 11728458900 71400 71400 71400 71400 0
55 20241209 180400 11728458900 71400 71400 71400 71400 0
56 20241209 180300 11728458900 71400 71400 71400 71400 0
57 20241209 180200 11728458900 71400 71400 71400 71400 0
58 20241209 180100 11728458900 71400 71400 71400 71400 0
59 20241209 180000 11728458900 71400 71400 71400 71400 0
60 20241209 175900 11728458900 71400 71400 71400 71400 0
61 20241209 175800 11728458900 71400 71400 71400 71400 0
62 20241209 175700 11728458900 71400 71400 71400 71400 3182
63 20241209 175600 11728458900 71400 71400 71400 71400 0
64 20241209 175500 11728458900 71400 71400 71400 71400 0
65 20241209 175400 11728458900 71400 71400 71400 71400 0
66 20241209 175300 11728458900 71400 71400 71400 71400 0
67 20241209 175200 11728458900 71400 71400 71400 71400 0
68 20241209 175100 11728458900 71400 71400 71400 71400 0
69 20241209 175000 11728458900 71400 71400 71400 71400 0
70 20241209 174900 11728458900 71400 71400 71400 71400 0
71 20241209 174800 11728458900 71400 71400 71400 71400 0
72 20241209 174700 11728458900 71400 71400 71400 71400 0
73 20241209 174600 11728458900 71400 71400 71400 71400 0
74 20241209 174500 11728458900 71400 71400 71400 71400 0
75 20241209 174400 11728458900 71400 71400 71400 71400 0
76 20241209 174300 11728458900 71400 71400 71400 71400 0
77 20241209 174200 11728458900 71400 71400 71400 71400 0
78 20241209 174100 11728458900 71400 71400 71400 71400 0
79 20241209 174000 11728458900 71400 71400 71400 71400 0
80 20241209 173900 11728458900 71400 71400 71400 71400 0
81 20241209 173800 11728458900 71400 71400 71400 71400 0
82 20241209 173700 11728458900 71400 71400 71400 71400 0
83 20241209 173600 11728458900 71400 71400 71400 71400 0
84 20241209 173500 11728458900 71400 71400 71400 71400 0
85 20241209 173400 11728458900 71400 71400 71400 71400 0
86 20241209 173300 11728458900 71400 71400 71400 71400 0
87 20241209 173200 11728458900 71400 71400 71400 71400 0
88 20241209 173100 11728458900 71400 71400 71400 71400 0
89 20241209 173000 11728458900 71400 71400 71400 71400 0
90 20241209 172900 11728458900 71400 71400 71400 71400 0
91 20241209 172800 11728458900 71400 71400 71400 71400 0
92 20241209 172700 11728458900 71400 71400 71400 71400 3182
93 20241209 172600 11728458900 71400 71400 71400 71400 0
94 20241209 172500 11728458900 71400 71400 71400 71400 0
95 20241209 172400 11728458900 71400 71400 71400 71400 0
96 20241209 172300 11728458900 71400 71400 71400 71400 0
97 20241209 172200 11728458900 71400 71400 71400 71400 0
98 20241209 172100 11728458900 71400 71400 71400 71400 0
99 20241209 172000 11728458900 71400 71400 71400 71400 0
100 20241209 171900 11728458900 71400 71400 71400 71400 0
101 20241209 171800 11728458900 71400 71400 71400 71400 0
102 20241209 171700 11728458900 71400 71400 71400 71400 0
103 20241209 171600 11728458900 71400 71400 71400 71400 0
104 20241209 171500 11728458900 71400 71400 71400 71400 0
105 20241209 171400 11728458900 71400 71400 71400 71400 0
106 20241209 171300 11728458900 71400 71400 71400 71400 0
107 20241209 171200 11728458900 71400 71400 71400 71400 0
108 20241209 171100 11728458900 71400 71400 71400 71400 0
109 20241209 171000 11728458900 71400 71400 71400 71400 0
110 20241209 170900 11728458900 71400 71400 71400 71400 0
111 20241209 170800 11728458900 71400 71400 71400 71400 0
112 20241209 170700 11728458900 71400 71400 71400 71400 0
113 20241209 170600 11728458900 71400 71400 71400 71400 0
114 20241209 170500 11728458900 71400 71400 71400 71400 0
115 20241209 170400 11728458900 71400 71400 71400 71400 0
116 20241209 170300 11728458900 71400 71400 71400 71400 0
117 20241209 170200 11728458900 71400 71400 71400 71400 0
118 20241209 170100 11728458900 71400 71400 71400 71400 0
119 20241209 170000 11728458900 71400 71400 71400 71400 0
120 20241209 165900 11728458900 71400 71400 71400 71400 0
121 20241209 165800 11728458900 71400 71400 71400 71400 0
122 20241209 165700 11728458900 71400 71400 71400 71400 3182
123 20241209 165600 11728458900 71400 71400 71400 71400 0
124 20241209 165500 11728458900 71400 71400 71400 71400 0
125 20241209 165400 11728458900 71400 71400 71400 71400 0
126 20241209 165300 11728458900 71400 71400 71400 71400 0
127 20241209 165200 11728458900 71400 71400 71400 71400 0
128 20241209 165100 11728458900 71400 71400 71400 71400 0
129 20241209 165000 11728458900 71400 71400 71400 71400 0
130 20241209 164900 11728458900 71400 71400 71400 71400 0
131 20241209 164800 11728458900 71400 71400 71400 71400 0
132 20241209 164700 11728458900 71400 71400 71400 71400 0
133 20241209 164600 11728458900 71400 71400 71400 71400 0
134 20241209 164500 11728458900 71400 71400 71400 71400 0
135 20241209 164400 11728458900 71400 71400 71400 71400 0
136 20241209 164300 11728458900 71400 71400 71400 71400 0
137 20241209 164200 11728458900 71400 71400 71400 71400 0
138 20241209 164100 11728458900 71400 71400 71400 71400 0
139 20241209 164000 11728458900 71400 71400 71400 71400 0
140 20241209 163900 11728458900 71400 71400 71400 71400 0
141 20241209 163800 11728458900 71400 71400 71400 71400 0
142 20241209 163700 11728458900 71400 71400 71400 71400 0
143 20241209 163600 11728458900 71400 71400 71400 71400 0
144 20241209 163500 11728458900 71400 71400 71400 71400 0
145 20241209 163400 11728458900 71400 71400 71400 71400 0
146 20241209 163300 11728458900 71400 71400 71400 71400 0
147 20241209 163200 11728458900 71400 71400 71400 71400 0
148 20241209 163100 11728458900 71400 71400 71400 71400 0
149 20241209 163000 11728458900 71400 71400 71400 71400 0
150 20241209 162900 11728458900 71400 71400 71400 71400 0
151 20241209 162800 11728458900 71400 71400 71400 71400 0
152 20241209 162700 11728458900 71400 71400 71400 71400 3182
153 20241209 162600 11728458900 71400 71400 71400 71400 0
154 20241209 162500 11728458900 71400 71400 71400 71400 0
155 20241209 162400 11728458900 71400 71400 71400 71400 0
156 20241209 162300 11728458900 71400 71400 71400 71400 0
157 20241209 162200 11728458900 71400 71400 71400 71400 0
158 20241209 162100 11728458900 71400 71400 71400 71400 0
159 20241209 162000 11728458900 71400 71400 71400 71400 0
160 20241209 161900 11728458900 71400 71400 71400 71400 0
161 20241209 161800 11728458900 71400 71400 71400 71400 0
162 20241209 161700 11728458900 71400 71400 71400 71400 0
163 20241209 161600 11728458900 71400 71400 71400 71400 0
164 20241209 161500 11728458900 71400 71400 71400 71400 0
165 20241209 161400 11728458900 71400 71400 71400 71400 0
166 20241209 161300 11728458900 71400 71400 71400 71400 0
167 20241209 161200 11728458900 71400 71400 71400 71400 0
168 20241209 161100 11728458900 71400 71400 71400 71400 0
169 20241209 161000 11728458900 71400 71400 71400 71400 0
170 20241209 160900 11728458900 71400 71400 71400 71400 0
171 20241209 160800 11728458900 71400 71400 71400 71400 0
172 20241209 160700 11728458900 71400 71400 71400 71400 0
173 20241209 160600 11728458900 71400 71400 71400 71400 0
174 20241209 160500 11728458900 71400 71400 71400 71400 0
175 20241209 160400 11728458900 71400 71400 71400 71400 0
176 20241209 160300 11728458900 71400 71400 71400 71400 0
177 20241209 160200 11728458900 71400 71400 71400 71400 0
178 20241209 160100 11728458900 71400 71400 71400 71400 0
179 20241209 160000 11728458900 71400 71400 71400 71400 0
180 20241209 155900 11728458900 71400 71400 71400 71400 0
181 20241209 155800 11728458900 71400 71400 71400 71400 0
182 20241209 155700 11728458900 71400 71400 71400 71400 3182
183 20241209 155600 11728458900 71400 71400 71400 71400 0
184 20241209 155500 11728458900 71400 71400 71400 71400 0
185 20241209 155400 11728458900 71400 71400 71400 71400 0
186 20241209 155300 11728458900 71400 71400 71400 71400 0
187 20241209 155200 11728458900 71400 71400 71400 71400 0
188 20241209 155100 11728458900 71400 71400 71400 71400 0
189 20241209 155000 11728458900 71400 71400 71400 71400 0
190 20241209 154900 11728458900 71400 71400 71400 71400 0
191 20241209 154800 11728458900 71400 71400 71400 71400 0
192 20241209 154700 11728458900 71400 71400 71400 71400 0
193 20241209 154600 11728458900 71400 71400 71400 71400 0
194 20241209 154500 11728458900 71400 71400 71400 71400 0
195 20241209 154400 11728458900 71400 71400 71400 71400 0
196 20241209 154300 11728458900 71400 71400 71400 71400 0
197 20241209 154200 11728458900 71400 71400 71400 71400 0
198 20241209 154100 11728458900 71400 71400 71400 71400 0
199 20241209 154000 11728458900 71400 71400 71400 71400 0
200 20241209 153900 11728458900 71400 71400 71400 71400 0
201 20241209 153800 11728458900 71400 71400 71400 71400 0
202 20241209 153700 11728458900 71400 71400 71400 71400 0
203 20241209 153600 11728458900 71400 71400 71400 71400 0
204 20241209 153500 11728458900 71400 71400 71400 71400 0
205 20241209 153400 11728458900 71400 71400 71400 71400 0
206 20241209 153300 11728458900 71400 71400 71400 71400 0
207 20241209 153200 11728458900 71400 71400 71400 71400 0
208 20241209 153100 11728458900 71400 71400 71400 71400 0
209 20241209 153000 11728458900 71400 71400 71400 71400 3182
210 20241209 152900 11501264100 71400 71400 71400 71400 0
211 20241209 152800 11501264100 71400 71400 71400 71400 0
212 20241209 152700 11501264100 71400 71400 71400 71400 0
213 20241209 152600 11501264100 71400 71400 71400 71400 0
214 20241209 152500 11501264100 71400 71400 71400 71400 0
215 20241209 152400 11501264100 71400 71400 71400 71400 0
216 20241209 152300 11501264100 71400 71400 71400 71400 0
217 20241209 152200 11501264100 71400 71400 71400 71400 0
218 20241209 152100 11501264100 71400 71400 71400 71400 0
219 20241209 152000 11501264100 71400 71400 71400 71400 0
220 20241209 151900 11501264100 71400 71400 71500 71100 701
221 20241209 151800 11451217600 71500 71200 71500 71100 737
222 20241209 151700 11398631800 71500 71500 71600 71100 292
223 20241209 151600 11377758900 71500 70700 71500 70700 1527
224 20241209 151500 11269138400 70700 70500 70700 70400 157
225 20241209 151400 11258059300 70500 70500 70700 70500 227
226 20241209 151300 11242043700 70600 70700 71000 70600 391
227 20241209 151200 11214389700 71000 70600 71000 70500 611
228 20241209 151100 11171103800 71200 70700 71200 70400 90
229 20241209 151000 11164727700 70800 70600 70800 70200 390
230 20241209 150900 11137250500 70500 70900 71500 70500 823
231 20241209 150800 11079030900 70800 71300 71300 70800 189
232 20241209 150700 11065608700 71300 71400 71900 71100 335
233 20241209 150600 11041607900 71400 71300 71800 71100 588
234 20241209 150500 10999584600 71300 71500 71700 71300 484
235 20241209 150400 10964948800 71500 71100 71500 71100 105
236 20241209 150300 10957460600 71100 71300 71800 71000 546
237 20241209 150200 10918572000 71800 71700 72000 71200 462
238 20241209 150100 10885522500 71700 71500 72300 71200 1452
239 20241209 150000 10781162000 71600 70700 71600 70500 1903
240 20241209 145900 10645484400 70700 70200 70700 70200 478
241 20241209 145800 10611833600 70100 70200 70200 69600 77
242 20241209 145700 10606449400 70200 70200 70200 70100 232
243 20241209 145600 10590168100 70200 70200 70200 70200 63
244 20241209 145500 10585745500 70200 69800 70200 69800 182
245 20241209 145400 10572979400 69400 69900 70100 69400 302
246 20241209 145300 10551877500 69800 69600 69800 69600 104
247 20241209 145200 10544637300 69700 69400 70000 69200 134
248 20241209 145100 10535305900 69400 69400 69400 69100 46
249 20241209 145000 10532124700 69400 69200 69600 69100 78
250 20241209 144900 10526718700 69100 69100 69100 69100 44
251 20241209 144800 10523678300 69200 69200 69200 69100 74
252 20241209 144700 10518561500 69200 69500 69500 68900 259
253 20241209 144600 10500658000 69400 69400 69400 69400 34
254 20241209 144500 10498298400 69400 69300 69400 69100 419
255 20241209 144400 10469340800 69400 69300 69400 69300 51
256 20241209 144300 10465806400 69300 69000 69300 69000 60
257 20241209 144200 10461653800 69000 69300 69300 69000 27
258 20241209 144100 10459787900 69600 69400 69800 68700 799
259 20241209 144000 10404674900 69400 69900 69900 69400 548
260 20241209 143900 10366544800 70000 70100 70100 70000 50
261 20241209 143800 10363041900 70100 69900 70100 69800 130
262 20241209 143700 10353954000 69900 70100 70100 69900 197
263 20241209 143600 10340146800 70100 70000 70100 70000 23
264 20241209 143500 10338536500 70200 70200 70200 70200 20
265 20241209 143400 10337132500 70200 69800 70200 69800 559
266 20241209 143300 10297920500 70100 69600 70100 69600 188
267 20241209 143200 10284798500 69500 70000 70000 69500 24
268 20241209 143100 10283130000 69500 69700 70200 69500 68
269 20241209 143000 10278389000 69700 69600 69700 69300 629
270 20241209 142900 10234732000 69700 69700 70000 69700 110
271 20241209 142800 10227063500 70000 70300 70400 70000 429
272 20241209 142700 10197025600 70400 69700 70400 69700 135
273 20241209 142600 10187553700 69700 69800 69800 69700 19
274 20241209 142500 10186228800 69800 70000 70500 69400 1917
275 20241209 142400 10052837500 70000 70000 70700 70000 905
276 20241209 142300 9989069900 70000 69500 70000 69500 114
277 20241209 142200 9981120400 69300 69200 69300 69200 78
278 20241209 142100 9975720000 68900 69100 69100 68800 143
279 20241209 142000 9965868700 69100 68700 69100 68700 10
280 20241209 141900 9965179700 69100 69100 69100 69100 21
281 20241209 141800 9963728600 68600 68700 69000 68600 256
282 20241209 141700 9946121500 68500 68500 68500 68500 0
283 20241209 141600 9946121500 68500 69200 69200 68500 290
284 20241209 141500 9926178200 69100 68600 69100 68600 56
285 20241209 141400 9922322600 69100 68700 69100 68400 40
286 20241209 141300 9919575700 69100 68800 69100 68800 176
287 20241209 141200 9907439500 68500 68500 68500 68500 27
288 20241209 141100 9905590000 68500 68400 68800 68200 46
289 20241209 141000 9902432500 68900 68400 68900 68200 167
290 20241209 140900 9891016400 69100 68500 69100 68300 129
291 20241209 140800 9882191100 68600 68600 68600 68600 3
292 20241209 140700 9881985300 68600 68900 69300 68600 28
293 20241209 140600 9880058000 68900 69000 69300 68600 23
294 20241209 140500 9878473900 68900 68900 68900 68900 12
295 20241209 140400 9877647100 68900 68900 68900 68900 122
296 20241209 140300 9869241300 69000 68900 69000 68400 176
297 20241209 140200 9857170600 68400 68400 69200 68400 189
298 20241209 140100 9844155800 68400 69000 69000 68400 141
299 20241209 140000 9834488600 68900 68600 68900 68600 178
300 20241209 135900 9822233900 68600 69100 69100 68600 442
301 20241209 135800 9791769200 69200 69200 69200 69200 29
302 20241209 135700 9789762400 69100 69100 69100 69100 1
303 20241209 135600 9789693300 69100 69100 69100 69100 10
304 20241209 135500 9789002300 69100 69100 69100 69100 2
305 20241209 135400 9788864100 69400 69100 69400 69000 730
306 20241209 135300 9738376200 69200 69400 69400 69200 114
307 20241209 135200 9730477400 69200 69400 69400 69200 16
308 20241209 135100 9729368500 69500 69400 69800 69400 99
309 20241209 135000 9722484200 69300 69500 69500 69200 37
310 20241209 134900 9719914200 69200 69200 69200 69200 104
311 20241209 134800 9712717400 69200 69800 69800 69200 60
312 20241209 134700 9708543100 69800 69400 69800 69100 874
313 20241209 134600 9647980700 69400 69700 69800 69400 154
314 20241209 134500 9637269600 69700 69700 69900 69700 97
315 20241209 134400 9630508300 69600 69700 69700 69600 49
316 20241209 134300 9627095900 69700 69700 69700 69700 107
317 20241209 134200 9619638000 69700 70000 70000 69700 115
318 20241209 134100 9611620800 70000 70300 70500 69500 92
319 20241209 134000 9605190400 69500 70400 70400 69500 116
320 20241209 133900 9597100800 70400 70400 70400 70400 168
321 20241209 133800 9585273600 70400 70500 70500 70400 43
322 20241209 133700 9582245100 70600 70100 70600 70100 229
323 20241209 133600 9566128600 70000 69900 70000 69900 71
324 20241209 133500 9561158700 70000 69200 70000 69100 160
325 20241209 133400 9550055800 69200 69800 69800 69200 99
326 20241209 133300 9543159900 69800 69100 69800 69100 136
327 20241209 133200 9533699400 69100 69600 69600 69100 35
328 20241209 133100 9531267800 69600 69100 69600 69100 69
329 20241209 133000 9526491700 69500 69200 69500 69100 63
330 20241209 132900 9522136900 69100 69000 69100 69000 7
331 20241209 132800 9521653700 69000 69700 69700 68900 38
332 20241209 132700 9519034500 68900 68700 69200 68700 216
333 20241209 132600 9504153300 68700 68800 69200 68700 411
334 20241209 132500 9475823600 68800 69400 69400 68700 734
335 20241209 132400 9425224800 69400 69500 70400 69400 392
336 20241209 132300 9397972700 69500 70600 70600 69400 1925
337 20241209 132200 9263412700 70800 70800 70900 70700 293
338 20241209 132100 9242671000 70800 70900 70900 70800 138
339 20241209 132000 9232887600 70900 71200 71200 70900 271
340 20241209 131900 9213672200 71200 71100 71200 71100 24
341 20241209 131800 9211964500 71100 71000 71100 70800 77
342 20241209 131700 9206504700 71000 71100 71100 70900 51
343 20241209 131600 9202887200 71300 71300 71400 71300 26
344 20241209 131500 9201033300 71400 71200 71400 71200 242
345 20241209 131400 9183778100 71100 70800 71100 70800 190
346 20241209 131300 9170294400 70800 71200 71300 70800 58
347 20241209 131200 9166166400 71300 71200 71400 70600 728
348 20241209 131100 9114571300 71200 71200 71400 71100 79
349 20241209 131000 9108944900 71200 71200 71200 71200 11
350 20241209 130900 9108161700 71300 71300 71300 71300 18
351 20241209 130800 9106878300 71300 71300 71300 71300 115
352 20241209 130700 9098678800 71300 71000 71300 71000 199
353 20241209 130600 9084546900 70700 70700 71000 70600 470
354 20241209 130500 9051316800 70700 70900 70900 70600 269
355 20241209 130400 9032297700 70900 70900 71000 70800 165
356 20241209 130300 9020607200 71000 71200 71200 71000 191
357 20241209 130200 9007044600 71200 71200 71300 70800 405
358 20241209 130100 8978304200 71100 71100 71300 71100 192
359 20241209 130000 8964645900 71200 71200 71300 71100 222
360 20241209 125900 8948836400 71200 71500 71500 71200 138
361 20241209 125800 8939004900 71700 71500 71800 71500 137
362 20241209 125700 8929182800 71500 71700 71700 71400 134
363 20241209 125600 8919601400 71600 71500 71600 71500 123
364 20241209 125500 8910806600 71500 71700 71700 71500 13
365 20241209 125400 8909876800 71700 71800 72000 71600 101
366 20241209 125300 8902634500 71700 71800 72000 71700 79
367 20241209 125200 8896961700 71800 72000 72100 71800 141
368 20241209 125100 8886834000 72100 72500 72500 71900 187
369 20241209 125000 8873336200 72500 72700 72700 71900 339
370 20241209 124900 8848875700 72700 71800 72700 71700 447
371 20241209 124800 8816530900 71800 72000 72000 71700 76
372 20241209 124700 8811064700 72100 72500 72600 72100 163
373 20241209 124600 8799284100 72500 72400 72700 72200 140
374 20241209 124500 8789125300 72700 72700 72800 72300 449
375 20241209 124400 8756470100 72800 72100 73000 72000 838
376 20241209 124300 8695642400 72000 71600 72100 71600 215
377 20241209 124200 8680186600 71700 71200 71700 71100 479
378 20241209 124100 8646011000 71100 71400 71400 70900 55
379 20241209 124000 8642101100 71400 70900 71400 70700 399
380 20241209 123900 8613750100 70900 70900 71200 70900 131
381 20241209 123800 8604461100 70900 70900 71300 70900 118
382 20241209 123700 8596068700 71200 71300 71300 70700 214
383 20241209 123600 8580896000 71300 71600 71600 71200 167
384 20241209 123500 8568973700 71600 71300 71700 71000 161
385 20241209 123400 8557466000 71300 71300 71300 70700 218
386 20241209 123300 8542008200 71100 70900 71300 70700 255
387 20241209 123200 8523934400 70900 71500 71600 70600 591
388 20241209 123100 8481895100 71600 72000 72000 71600 507
389 20241209 123000 8445491100 72000 71800 72300 71800 108
390 20241209 122900 8437701100 72300 71800 72300 71700 1492
391 20241209 122800 8330638300 72000 72400 72400 71700 730
392 20241209 122700 8278113500 72400 72500 72600 72400 258
393 20241209 122600 8259409600 72600 72400 72600 72200 336
394 20241209 122500 8235074000 72400 72700 72800 72400 115
395 20241209 122400 8226731000 72800 73000 73000 72600 199
396 20241209 122300 8212232500 73000 72400 73200 72400 635
397 20241209 122200 8165909900 72400 72500 72600 72300 261
398 20241209 122100 8147001000 72500 73300 73300 72400 1184
399 20241209 122000 8060840000 73300 72000 73300 71400 4515
400 20241209 121900 7732821000 71700 71800 73200 71500 2266
401 20241209 121800 7568781800 71800 71900 72000 71400 578
402 20241209 121700 7527402900 71900 71500 71900 71500 190
403 20241209 121600 7513780400 71900 72100 72400 70900 2060
404 20241209 121500 7366193200 72000 72900 72900 72000 793
405 20241209 121400 7308942700 72900 72500 73100 72500 1168
406 20241209 121300 7223964000 72500 72500 72600 72300 348
407 20241209 121200 7198760700 72400 72100 72500 72100 275
408 20241209 121100 7178875600 72000 72500 72800 71900 1113
409 20241209 121000 7098376700 72300 72600 72700 72300 1412
410 20241209 120900 6996031700 72700 73200 73700 72600 2775
411 20241209 120800 6792604400 73400 72900 73400 72400 1756
412 20241209 120700 6664519000 72900 72900 73000 72700 710
413 20241209 120600 6612812500 72900 72200 73500 72100 3936
414 20241209 120500 6325733800 72200 71800 72600 71400 4480
415 20241209 120400 6002896400 71800 70700 71800 70700 2765
416 20241209 120300 5805850200 70700 70800 70800 70700 218
417 20241209 120200 5790430400 70800 70800 70800 70800 222
418 20241209 120100 5774712800 70800 71000 71000 70800 409
419 20241209 120000 5745755400 70800 70900 70900 70800 566
420 20241209 115900 5705632500 70900 70900 70900 70800 259
421 20241209 115800 5687275700 71000 71000 71100 71000 391
422 20241209 115700 5659501700 71000 71100 71100 71000 648
423 20241209 115600 5613447500 71100 71000 71100 70800 499
424 20241209 115500 5578008800 71000 70800 71000 70600 974
425 20241209 115400 5508946700 70600 70500 70900 70400 1423
426 20241209 115300 5408260800 70500 70200 70600 70200 608
427 20241209 115200 5365439200 70200 70400 70400 70200 11
428 20241209 115100 5364665600 70200 69900 70200 69900 244
429 20241209 115000 5347552800 70100 69600 70200 69600 311
430 20241209 114900 5325766500 69600 69700 70200 69500 267
431 20241209 114800 5307172300 69600 69600 69600 69500 281
432 20241209 114700 5287624300 69600 69900 69900 69600 619
433 20241209 114600 5244456900 70000 70100 70200 70000 524
434 20241209 114500 5207745000 70100 70400 70400 70100 89
435 20241209 114400 5201500600 70400 70600 70600 69900 355
436 20241209 114300 5176525000 70400 70100 70600 70100 1387
437 20241209 114200 5078753800 70100 69900 70100 69900 227
438 20241209 114100 5062879300 69500 70100 70300 69200 1351
439 20241209 114000 4968665700 70100 70400 70500 70100 338
440 20241209 113900 4944900800 70300 70600 70600 70200 419
441 20241209 113800 4915433200 70600 70600 70800 70500 531
442 20241209 113700 4877900900 70600 70800 70900 70600 505
443 20241209 113600 4842202800 70700 70800 70900 70600 682
444 20241209 113500 4793910600 70800 70600 70900 70500 516
445 20241209 113400 4757423400 70600 69400 71500 69400 4383
446 20241209 113300 4448965800 69400 68900 69500 68900 778
447 20241209 113200 4395004100 68600 68900 68900 68600 117
448 20241209 113100 4386952100 68900 68900 68900 68900 74
449 20241209 113000 4381853500 68900 68800 69200 68800 138
450 20241209 112900 4372339800 68900 68600 68900 68600 155
451 20241209 112800 4361688300 68700 68900 68900 68600 101
452 20241209 112700 4354754300 68900 68800 69000 68700 341
453 20241209 112600 4331302900 68900 68800 69100 68800 56
454 20241209 112500 4327445100 68800 68700 69100 68700 192
455 20241209 112400 4314245700 69100 68900 69400 68600 203
456 20241209 112300 4300276500 68800 69500 69600 68800 526
457 20241209 112200 4263751900 69600 69600 69700 69600 246
458 20241209 112100 4246630100 69700 69500 69800 69500 681
459 20241209 112000 4199160500 69500 69300 69500 69100 528
460 20241209 111900 4162554700 69200 69100 69200 69100 173
461 20241209 111800 4150589100 68900 68600 69200 68400 495
462 20241209 111700 4116489600 68600 68700 68800 68600 142
463 20241209 111600 4106731100 68800 68700 68800 68600 256
464 20241209 111500 4089167000 68700 69000 69100 68400 1146
465 20241209 111400 4010514300 69100 68800 69100 68600 285
466 20241209 111300 3990871300 68500 68400 68600 68000 798
467 20241209 111200 3936462800 68400 68900 69200 68400 714
468 20241209 111100 3887240900 68900 69400 69500 68900 330
469 20241209 111000 3864413200 69400 69200 69500 68900 931
470 20241209 110900 3799959500 69200 69800 69900 68900 1937
471 20241209 110800 3665698200 69700 69000 70000 69000 3747
472 20241209 110700 3405176500 69200 68600 69300 68500 1799
473 20241209 110600 3281193900 68600 67900 68700 67600 2191
474 20241209 110500 3131718300 67900 66800 67900 66700 1629
475 20241209 110400 3021921200 66800 67900 68500 66700 3485
476 20241209 110300 2786733000 68200 69200 69300 67300 6133
477 20241209 110200 2365673300 68700 68700 68700 68700 0
478 20241209 110100 2365673300 68700 67100 68700 67000 1125
479 20241209 110000 2289283900 67100 66200 67100 66100 905
480 20241209 105900 2228999700 66200 66100 66300 65700 222
481 20241209 105800 2214378400 65700 66200 66200 65700 376
482 20241209 105700 2189606500 66200 66100 66200 65800 375
483 20241209 105600 2164865500 66100 65600 66200 65600 250
484 20241209 105500 2148402300 65500 65200 65600 65200 126
485 20241209 105400 2140146400 65500 65000 65500 65000 162
486 20241209 105300 2129587900 64900 64900 64900 64900 15
487 20241209 105200 2128614400 64600 64700 64700 64600 110
488 20241209 105100 2121498300 64900 64800 64900 64700 116
489 20241209 105000 2113988200 64800 64800 64800 64800 17
490 20241209 104900 2112886600 64600 65100 65100 64600 150
491 20241209 104800 2103159800 65000 65100 65100 65000 152
492 20241209 104700 2093268800 65400 65100 65400 65100 202
493 20241209 104600 2080100000 65100 65100 65100 65100 1
494 20241209 104500 2080034900 65100 65100 65100 65100 5
495 20241209 104400 2079709400 65000 64800 65000 64800 318
496 20241209 104300 2059058400 64700 64300 64700 64300 123
497 20241209 104200 2051124400 64300 64300 64300 64300 20
498 20241209 104100 2049838400 64300 64300 64300 64300 30
499 20241209 104000 2047909400 64600 64600 64600 64600 31
500 20241209 103900 2045906800 64600 64500 64600 64200 278
501 20241209 103800 2028014200 64500 64600 64600 64500 177
502 20241209 103700 2016590900 64600 64500 64600 64500 43
503 20241209 103600 2013813300 64500 65000 65000 64500 668
504 20241209 103500 1970458600 65000 64800 65000 64500 554
505 20241209 103400 1934531300 64800 64200 64800 64200 50
506 20241209 103300 1931293900 64500 64200 64500 64200 101
507 20241209 103200 1924792600 64200 64200 64200 64200 30
508 20241209 103100 1922866600 64300 64300 64300 64300 100
509 20241209 103000 1916436600 64000 64300 64600 64000 291
510 20241209 102900 1897716400 64100 64000 64100 64000 16
511 20241209 102800 1896691200 64000 64000 64000 64000 3
512 20241209 102700 1896499200 64000 64100 64100 64000 11
513 20241209 102600 1895794300 64200 64100 64200 64100 7
514 20241209 102500 1895345300 63900 63900 63900 63900 2
515 20241209 102400 1895217500 64000 64200 64200 63900 210
516 20241209 102300 1881778700 64300 64300 64300 64300 0
517 20241209 102200 1881778700 64300 64300 64300 64300 53
518 20241209 102100 1878370800 64300 63800 64300 63800 15
519 20241209 102000 1877412800 63800 63800 63800 63800 69
520 20241209 101900 1873010600 63500 63100 63500 63100 61
521 20241209 101800 1869145000 63100 63200 63200 63000 177
522 20241209 101700 1857974100 63200 63200 63200 63200 8
523 20241209 101600 1857468500 63200 63300 63300 63200 50
524 20241209 101500 1854305300 63300 63400 63400 63200 153
525 20241209 101400 1844626500 63700 63700 63700 63700 24
526 20241209 101300 1843097700 63700 63700 63700 63700 0
527 20241209 101200 1843097700 63700 63600 63700 63600 9
528 20241209 101100 1842524800 63700 63400 63700 63400 15
529 20241209 101000 1841572300 63000 63000 63100 63000 337
530 20241209 100900 1820339300 63000 64000 64100 63000 367
531 20241209 100800 1797026800 64100 63600 64100 63600 106
532 20241209 100700 1790258700 64100 63700 64100 63700 167
533 20241209 100600 1779614300 63700 63300 63700 63300 92
534 20241209 100500 1773786800 63300 63300 63500 63300 72
535 20241209 100400 1769225400 63300 64400 64400 63000 2552
536 20241209 100300 1606833900 64100 64100 64100 64100 0
537 20241209 100200 1606833900 64100 64300 64500 64100 194
538 20241209 100100 1594380500 64300 64400 64400 64300 140
539 20241209 100000 1585372400 64400 64800 65000 64400 263
540 20241209 095900 1568328600 64800 64300 64800 64300 62
541 20241209 095800 1564318700 64200 64300 64500 64200 235
542 20241209 095700 1549213800 64300 64400 64400 64300 78
543 20241209 095600 1544197700 64800 64400 64800 64400 79
544 20241209 095500 1539109700 64500 64700 64900 64000 182
545 20241209 095400 1527394900 64900 65000 65000 64800 87
546 20241209 095300 1521747300 65000 64800 65300 64700 30
547 20241209 095200 1519802000 64800 65100 65100 64800 286
548 20241209 095100 1501212700 65400 65100 65400 65100 43
549 20241209 095000 1498403600 65100 65100 65500 65000 27
550 20241209 094900 1496644000 65200 65200 65200 65000 105
551 20241209 094800 1489798800 65200 65700 65700 65200 87
552 20241209 094700 1484108300 65700 65700 65800 65700 20
553 20241209 094600 1482794100 65700 65800 66000 65700 255
554 20241209 094500 1466022800 65700 66300 66300 65700 172
555 20241209 094400 1454661400 66500 66200 66700 66100 501
556 20241209 094300 1421442700 66400 66700 66700 66200 463
557 20241209 094200 1390609500 67000 65800 67000 65700 1512
558 20241209 094100 1290118200 65700 65900 65900 65500 211
559 20241209 094000 1276260600 65900 64900 65900 64900 436
560 20241209 093900 1247680100 64900 65000 65400 64900 394
561 20241209 093800 1222026900 65000 65000 65000 64800 138
562 20241209 093700 1213081500 65100 64900 65100 64500 117
563 20241209 093600 1205475900 64900 64900 64900 64700 211
564 20241209 093500 1191804800 64800 64600 64800 64500 70
565 20241209 093400 1187281400 64500 63900 64500 63900 74
566 20241209 093300 1182513100 64400 63700 64400 63700 206
567 20241209 093200 1169302900 64200 63600 64200 63500 146
568 20241209 093100 1159984300 63600 63400 63700 63400 139
569 20241209 093000 1151133200 63300 64000 64100 63200 983
570 20241209 092900 1088639500 63900 64200 64500 63900 102
571 20241209 092800 1082092300 64100 63800 64100 63700 126
572 20241209 092700 1074046900 63800 63900 63900 63800 97
573 20241209 092600 1067852900 63900 64500 64500 63900 310
574 20241209 092500 1048027100 64000 64600 64900 63900 1203
575 20241209 092400 970779200 64500 64800 64800 64500 188
576 20241209 092300 958643300 64900 64500 64900 64500 117
577 20241209 092200 951077600 64900 64900 64900 64500 427
578 20241209 092100 923427000 64800 64900 65200 64800 127
579 20241209 092000 915185500 64800 65200 65600 64800 562
580 20241209 091900 878534700 65200 64800 65200 64800 169
581 20241209 091800 867571100 64800 65100 65200 64800 356
582 20241209 091700 844400700 64800 64700 65200 64700 273
583 20241209 091600 826647300 64800 65400 65600 64600 811
584 20241209 091500 773919500 65400 65100 65600 65000 1033
585 20241209 091400 706343800 65200 64000 65200 63900 791
586 20241209 091300 655158900 64000 64600 64600 63900 480
587 20241209 091200 624327800 64600 63600 64700 63400 979
588 20241209 091100 561692400 63400 63400 63400 63300 211
589 20241209 091000 548316100 63300 63500 63900 63300 130
590 20241209 090900 540073300 63500 63900 64000 63400 533
591 20241209 090800 506067300 63600 62600 64000 62500 621
592 20241209 090700 466725000 62400 62000 62700 62000 281
593 20241209 090600 449268700 62000 62000 62800 61800 590
594 20241209 090500 412653700 62000 62400 62800 62000 725
595 20241209 090400 367407500 62100 62400 62700 61900 364
596 20241209 090300 344740400 62400 61700 62500 61200 950
597 20241209 090200 286049700 61700 61300 61800 61000 786
598 20241209 090100 237698800 61300 61500 62100 61200 987
599 20241209 090000 176902900 62100 62500 62500 61200 2849