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

601
012750/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,601 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,185900,2094985100,61600,61600,61600,61600,2814
20241209,185800,2094985100,61600,61600,61600,61600,0
20241209,185700,2094985100,61600,61600,61600,61600,0
20241209,185600,2094985100,61600,61600,61600,61600,0
20241209,185500,2094985100,61600,61600,61600,61600,0
20241209,185400,2094985100,61600,61600,61600,61600,0
20241209,185300,2094985100,61600,61600,61600,61600,0
20241209,185200,2094985100,61600,61600,61600,61600,0
20241209,185100,2094985100,61600,61600,61600,61600,0
20241209,185000,2094985100,61600,61600,61600,61600,0
20241209,184900,2094985100,61600,61600,61600,61600,0
20241209,184800,2094985100,61600,61600,61600,61600,0
20241209,184700,2094985100,61600,61600,61600,61600,0
20241209,184600,2094985100,61600,61600,61600,61600,0
20241209,184500,2094985100,61600,61600,61600,61600,0
20241209,184400,2094985100,61600,61600,61600,61600,0
20241209,184300,2094985100,61600,61600,61600,61600,0
20241209,184200,2094985100,61600,61600,61600,61600,0
20241209,184100,2094985100,61600,61600,61600,61600,0
20241209,184000,2094985100,61600,61600,61600,61600,0
20241209,183900,2094985100,61600,61600,61600,61600,0
20241209,183800,2094985100,61600,61600,61600,61600,0
20241209,183700,2094985100,61600,61600,61600,61600,0
20241209,183600,2094985100,61600,61600,61600,61600,0
20241209,183500,2094985100,61600,61600,61600,61600,0
20241209,183400,2094985100,61600,61600,61600,61600,0
20241209,183300,2094985100,61600,61600,61600,61600,0
20241209,183200,2094985100,61600,61600,61600,61600,0
20241209,183100,2094985100,61600,61600,61600,61600,0
20241209,183000,2094985100,61600,61600,61600,61600,0
20241209,182900,2094985100,61600,61600,61600,61600,2814
20241209,182800,2094985100,61600,61600,61600,61600,0
20241209,182700,2094985100,61600,61600,61600,61600,0
20241209,182600,2094985100,61600,61600,61600,61600,0
20241209,182500,2094985100,61600,61600,61600,61600,0
20241209,182400,2094985100,61600,61600,61600,61600,0
20241209,182300,2094985100,61600,61600,61600,61600,0
20241209,182200,2094985100,61600,61600,61600,61600,0
20241209,182100,2094985100,61600,61600,61600,61600,0
20241209,182000,2094985100,61600,61600,61600,61600,0
20241209,181900,2094985100,61600,61600,61600,61600,0
20241209,181800,2094985100,61600,61600,61600,61600,0
20241209,181700,2094985100,61600,61600,61600,61600,0
20241209,181600,2094985100,61600,61600,61600,61600,0
20241209,181500,2094985100,61600,61600,61600,61600,0
20241209,181400,2094985100,61600,61600,61600,61600,0
20241209,181300,2094985100,61600,61600,61600,61600,0
20241209,181200,2094985100,61600,61600,61600,61600,0
20241209,181100,2094985100,61600,61600,61600,61600,0
20241209,181000,2094985100,61600,61600,61600,61600,0
20241209,180900,2094985100,61600,61600,61600,61600,0
20241209,180800,2094985100,61600,61600,61600,61600,0
20241209,180700,2094985100,61600,61600,61600,61600,0
20241209,180600,2094985100,61600,61600,61600,61600,0
20241209,180500,2094985100,61600,61600,61600,61600,0
20241209,180400,2094985100,61600,61600,61600,61600,0
20241209,180300,2094985100,61600,61600,61600,61600,0
20241209,180200,2094985100,61600,61600,61600,61600,0
20241209,180100,2094985100,61600,61600,61600,61600,0
20241209,180000,2094985100,61600,61600,61600,61600,0
20241209,175900,2094985100,61600,61600,61600,61600,2814
20241209,175800,2094985100,61600,61600,61600,61600,0
20241209,175700,2094985100,61600,61600,61600,61600,0
20241209,175600,2094985100,61600,61600,61600,61600,0
20241209,175500,2094985100,61600,61600,61600,61600,0
20241209,175400,2094985100,61600,61600,61600,61600,0
20241209,175300,2094985100,61600,61600,61600,61600,0
20241209,175200,2094985100,61600,61600,61600,61600,0
20241209,175100,2094985100,61600,61600,61600,61600,0
20241209,175000,2094985100,61600,61600,61600,61600,0
20241209,174900,2094985100,61600,61600,61600,61600,0
20241209,174800,2094985100,61600,61600,61600,61600,0
20241209,174700,2094985100,61600,61600,61600,61600,0
20241209,174600,2094985100,61600,61600,61600,61600,0
20241209,174500,2094985100,61600,61600,61600,61600,0
20241209,174400,2094985100,61600,61600,61600,61600,0
20241209,174300,2094985100,61600,61600,61600,61600,0
20241209,174200,2094985100,61600,61600,61600,61600,0
20241209,174100,2094985100,61600,61600,61600,61600,0
20241209,174000,2094985100,61600,61600,61600,61600,0
20241209,173900,2094985100,61600,61600,61600,61600,0
20241209,173800,2094985100,61600,61600,61600,61600,0
20241209,173700,2094985100,61600,61600,61600,61600,0
20241209,173600,2094985100,61600,61600,61600,61600,0
20241209,173500,2094985100,61600,61600,61600,61600,0
20241209,173400,2094985100,61600,61600,61600,61600,0
20241209,173300,2094985100,61600,61600,61600,61600,0
20241209,173200,2094985100,61600,61600,61600,61600,0
20241209,173100,2094985100,61600,61600,61600,61600,0
20241209,173000,2094985100,61600,61600,61600,61600,0
20241209,172900,2094985100,61600,61600,61600,61600,2814
20241209,172800,2094985100,61600,61600,61600,61600,0
20241209,172700,2094985100,61600,61600,61600,61600,0
20241209,172600,2094985100,61600,61600,61600,61600,0
20241209,172500,2094985100,61600,61600,61600,61600,0
20241209,172400,2094985100,61600,61600,61600,61600,0
20241209,172300,2094985100,61600,61600,61600,61600,0
20241209,172200,2094985100,61600,61600,61600,61600,0
20241209,172100,2094985100,61600,61600,61600,61600,0
20241209,172000,2094985100,61600,61600,61600,61600,0
20241209,171900,2094985100,61600,61600,61600,61600,0
20241209,171800,2094985100,61600,61600,61600,61600,0
20241209,171700,2094985100,61600,61600,61600,61600,0
20241209,171600,2094985100,61600,61600,61600,61600,0
20241209,171500,2094985100,61600,61600,61600,61600,0
20241209,171400,2094985100,61600,61600,61600,61600,0
20241209,171300,2094985100,61600,61600,61600,61600,0
20241209,171200,2094985100,61600,61600,61600,61600,0
20241209,171100,2094985100,61600,61600,61600,61600,0
20241209,171000,2094985100,61600,61600,61600,61600,0
20241209,170900,2094985100,61600,61600,61600,61600,0
20241209,170800,2094985100,61600,61600,61600,61600,0
20241209,170700,2094985100,61600,61600,61600,61600,0
20241209,170600,2094985100,61600,61600,61600,61600,0
20241209,170500,2094985100,61600,61600,61600,61600,0
20241209,170400,2094985100,61600,61600,61600,61600,0
20241209,170300,2094985100,61600,61600,61600,61600,0
20241209,170200,2094985100,61600,61600,61600,61600,0
20241209,170100,2094985100,61600,61600,61600,61600,0
20241209,170000,2094985100,61600,61600,61600,61600,0
20241209,165900,2094985100,61600,61600,61600,61600,2814
20241209,165800,2094985100,61600,61600,61600,61600,0
20241209,165700,2094985100,61600,61600,61600,61600,0
20241209,165600,2094985100,61600,61600,61600,61600,0
20241209,165500,2094985100,61600,61600,61600,61600,0
20241209,165400,2094985100,61600,61600,61600,61600,0
20241209,165300,2094985100,61600,61600,61600,61600,0
20241209,165200,2094985100,61600,61600,61600,61600,0
20241209,165100,2094985100,61600,61600,61600,61600,0
20241209,165000,2094985100,61600,61600,61600,61600,0
20241209,164900,2094985100,61600,61600,61600,61600,0
20241209,164800,2094985100,61600,61600,61600,61600,0
20241209,164700,2094985100,61600,61600,61600,61600,0
20241209,164600,2094985100,61600,61600,61600,61600,0
20241209,164500,2094985100,61600,61600,61600,61600,0
20241209,164400,2094985100,61600,61600,61600,61600,0
20241209,164300,2094985100,61600,61600,61600,61600,0
20241209,164200,2094985100,61600,61600,61600,61600,0
20241209,164100,2094985100,61600,61600,61600,61600,0
20241209,164000,2094985100,61600,61600,61600,61600,0
20241209,163900,2094985100,61600,61600,61600,61600,0
20241209,163800,2094985100,61600,61600,61600,61600,0
20241209,163700,2094985100,61600,61600,61600,61600,0
20241209,163600,2094985100,61600,61600,61600,61600,0
20241209,163500,2094985100,61600,61600,61600,61600,0
20241209,163400,2094985100,61600,61600,61600,61600,0
20241209,163300,2094985100,61600,61600,61600,61600,0
20241209,163200,2094985100,61600,61600,61600,61600,0
20241209,163100,2094985100,61600,61600,61600,61600,0
20241209,163000,2094985100,61600,61600,61600,61600,0
20241209,162900,2094985100,61600,61600,61600,61600,2814
20241209,162800,2094985100,61600,61600,61600,61600,0
20241209,162700,2094985100,61600,61600,61600,61600,0
20241209,162600,2094985100,61600,61600,61600,61600,0
20241209,162500,2094985100,61600,61600,61600,61600,0
20241209,162400,2094985100,61600,61600,61600,61600,0
20241209,162300,2094985100,61600,61600,61600,61600,0
20241209,162200,2094985100,61600,61600,61600,61600,0
20241209,162100,2094985100,61600,61600,61600,61600,0
20241209,162000,2094985100,61600,61600,61600,61600,0
20241209,161900,2094985100,61600,61600,61600,61600,0
20241209,161800,2094985100,61600,61600,61600,61600,0
20241209,161700,2094985100,61600,61600,61600,61600,0
20241209,161600,2094985100,61600,61600,61600,61600,0
20241209,161500,2094985100,61600,61600,61600,61600,0
20241209,161400,2094985100,61600,61600,61600,61600,0
20241209,161300,2094985100,61600,61600,61600,61600,0
20241209,161200,2094985100,61600,61600,61600,61600,0
20241209,161100,2094985100,61600,61600,61600,61600,0
20241209,161000,2094985100,61600,61600,61600,61600,0
20241209,160900,2094985100,61600,61600,61600,61600,0
20241209,160800,2094985100,61600,61600,61600,61600,0
20241209,160700,2094985100,61600,61600,61600,61600,0
20241209,160600,2094985100,61600,61600,61600,61600,0
20241209,160500,2094985100,61600,61600,61600,61600,0
20241209,160400,2094985100,61600,61600,61600,61600,0
20241209,160300,2094985100,61600,61600,61600,61600,0
20241209,160200,2094985100,61600,61600,61600,61600,0
20241209,160100,2094985100,61600,61600,61600,61600,0
20241209,160000,2094985100,61600,61600,61600,61600,0
20241209,155900,2094985100,61600,61600,61600,61600,2814
20241209,155800,2094985100,61600,61600,61600,61600,0
20241209,155700,2094985100,61600,61600,61600,61600,0
20241209,155600,2094985100,61600,61600,61600,61600,0
20241209,155500,2094985100,61600,61600,61600,61600,0
20241209,155400,2094985100,61600,61600,61600,61600,0
20241209,155300,2094985100,61600,61600,61600,61600,0
20241209,155200,2094985100,61600,61600,61600,61600,0
20241209,155100,2094985100,61600,61600,61600,61600,0
20241209,155000,2094985100,61600,61600,61600,61600,0
20241209,154900,2094985100,61600,61600,61600,61600,0
20241209,154800,2094985100,61600,61600,61600,61600,0
20241209,154700,2094985100,61600,61600,61600,61600,0
20241209,154600,2094985100,61600,61600,61600,61600,0
20241209,154500,2094985100,61600,61600,61600,61600,0
20241209,154400,2094985100,61600,61600,61600,61600,0
20241209,154300,2094985100,61600,61600,61600,61600,0
20241209,154200,2094985100,61600,61600,61600,61600,0
20241209,154100,2094985100,61600,61600,61600,61600,0
20241209,154000,2094985100,61600,61600,61600,61600,0
20241209,153900,2094985100,61600,61600,61600,61600,0
20241209,153800,2094985100,61600,61600,61600,61600,0
20241209,153700,2094985100,61600,61600,61600,61600,0
20241209,153600,2094985100,61600,61600,61600,61600,0
20241209,153500,2094985100,61600,61600,61600,61600,0
20241209,153400,2094985100,61600,61600,61600,61600,0
20241209,153300,2094985100,61600,61600,61600,61600,0
20241209,153200,2094985100,61600,61600,61600,61600,0
20241209,153100,2094985100,61600,61600,61600,61600,0
20241209,153000,2094985100,61600,61600,61600,61600,2814
20241209,152900,1921642700,61900,61900,61900,61900,0
20241209,152800,1921642700,61900,61900,61900,61900,0
20241209,152700,1921642700,61900,61900,61900,61900,0
20241209,152600,1921642700,61900,61900,61900,61900,0
20241209,152500,1921642700,61900,61900,61900,61900,0
20241209,152400,1921642700,61900,61900,61900,61900,0
20241209,152300,1921642700,61900,61900,61900,61900,0
20241209,152200,1921642700,61900,61900,61900,61900,0
20241209,152100,1921642700,61900,61900,61900,61900,0
20241209,152000,1921642700,61900,61900,61900,61900,0
20241209,151900,1921642700,61900,61900,62100,61900,589
20241209,151800,1885108300,61900,62000,62000,61900,78
20241209,151700,1880274300,61900,61900,62000,61900,149
20241209,151600,1871045000,62000,61900,62000,61900,95
20241209,151500,1865159800,61900,62000,62000,61900,11
20241209,151400,1864478700,61900,61900,62000,61900,36
20241209,151300,1862249000,61900,62000,62000,61900,43
20241209,151200,1859586200,62000,62000,62000,61900,91
20241209,151100,1853947200,61900,61900,62000,61900,48
20241209,151000,1850973800,61900,61900,62000,61900,51
20241209,150900,1847815300,62000,62000,62000,61900,83
20241209,150800,1842674400,61900,61900,62000,61900,136
20241209,150700,1834255700,62000,61900,62000,61900,69
20241209,150600,1829984300,61900,62000,62000,61900,52
20241209,150500,1826763000,61900,61900,62000,61900,85
20241209,150400,1821499200,61900,61900,62000,61900,72
20241209,150300,1817040900,62000,61900,62000,61900,60
20241209,150200,1813326600,61900,62000,62000,61900,37
20241209,150100,1811033800,61900,61900,62000,61900,146
20241209,150000,1801991000,61900,61900,62000,61900,126
20241209,145900,1794191200,62000,61900,62000,61900,43
20241209,145800,1791526800,61900,62000,62000,61900,96
20241209,145700,1785581400,62000,61900,62000,61900,29
20241209,145600,1783785700,61900,61900,61900,61900,31
20241209,145500,1781866800,61900,61900,62000,61900,107
20241209,145400,1775236500,61900,61900,62000,61900,34
20241209,145300,1773129300,61900,61900,62000,61900,37
20241209,145200,1770837500,61900,61900,61900,61900,34
20241209,145100,1768732900,62000,61800,62000,61800,254
20241209,145000,1753007800,61800,61800,61900,61800,56
20241209,144900,1749544100,61800,61900,61900,61800,41
20241209,144800,1747009900,61900,61800,61900,61800,51
20241209,144700,1743854800,61800,61800,61900,61800,33
20241209,144600,1741815300,61900,61900,61900,61800,50
20241209,144500,1738725000,61800,61900,62000,61800,251
20241209,144400,1723185000,62000,61900,62000,61900,76
20241209,144300,1718473600,61900,62000,62300,61900,316
20241209,144200,1698878600,62000,61900,62300,61900,1931
20241209,144100,1578975900,61900,61900,62000,61900,65
20241209,144000,1574948500,62000,61900,62000,61900,153
20241209,143900,1565469400,61900,62000,62000,61900,36
20241209,143800,1563238100,61900,62000,62000,61900,35
20241209,143700,1561070000,62000,61900,62000,61900,139
20241209,143600,1552460200,62000,61900,62000,61900,16
20241209,143500,1551468700,61900,62000,62000,61900,10
20241209,143400,1550849400,62000,62000,62000,61900,191
20241209,143300,1539015400,62000,62000,62000,61900,54
20241209,143200,1535668900,62000,62000,62000,61900,23
20241209,143100,1534243600,61900,62000,62000,61900,56
20241209,143000,1530777100,62000,61900,62000,61900,52
20241209,142900,1527553600,61900,62000,62000,61900,35
20241209,142800,1525385400,62000,61900,62000,61900,33
20241209,142700,1523342600,61900,62000,62000,61900,57
20241209,142600,1519808900,61900,61900,62000,61900,37
20241209,142500,1517517200,61900,61900,62000,61900,44
20241209,142400,1514792400,61900,62000,62000,61900,21
20241209,142300,1513490800,62000,62000,62000,61900,30
20241209,142200,1511631100,61900,61900,61900,61900,32
20241209,142100,1509650300,61900,61900,62000,61900,69
20241209,142000,1505377000,61900,62000,62000,61900,36
20241209,141900,1503145300,62000,61900,62000,61900,27
20241209,141800,1501473900,61900,61900,61900,61900,53
20241209,141700,1498193200,61900,61900,62000,61900,66
20241209,141600,1494106900,61800,61800,62000,61800,147
20241209,141500,1485011500,61800,61800,61800,61700,38
20241209,141400,1482663400,61800,61900,61900,61800,134
20241209,141300,1474372500,61900,61900,62000,61900,195
20241209,141200,1462298800,61900,61900,61900,61900,23
20241209,141100,1460875100,61900,61900,61900,61900,53
20241209,141000,1457594400,61900,61900,61900,61900,5
20241209,140900,1457284900,61900,61900,62000,61900,177
20241209,140800,1446326600,62000,62000,62000,61900,19
20241209,140700,1445148900,61900,62000,62000,61900,18
20241209,140600,1444034500,62000,62000,62000,61900,131
20241209,140500,1435921000,62000,61900,62000,61900,72
20241209,140400,1431462800,62000,62000,62000,62000,15
20241209,140300,1430532800,62000,61900,62000,61900,36
20241209,140200,1428304300,62000,62000,62000,61900,50
20241209,140100,1425206100,62000,61900,62000,61900,6
20241209,140000,1424834600,61900,62000,62000,61900,37
20241209,135900,1422543600,62000,61900,62000,61900,77
20241209,135800,1417773800,61900,62000,62000,61900,14
20241209,135700,1416907100,62000,62000,62000,61900,44
20241209,135600,1414182100,62000,62000,62000,61900,33
20241209,135500,1412136500,62000,62000,62000,62000,22
20241209,135400,1410772500,61900,61800,61900,61800,236
20241209,135300,1396165700,61800,61900,61900,61800,61
20241209,135200,1392390900,61800,61900,61900,61800,27
20241209,135100,1390720100,61900,61900,61900,61800,45
20241209,135000,1387937600,61900,61900,61900,61800,47
20241209,134900,1385030100,61900,61900,61900,61900,3
20241209,134800,1384844400,61900,61800,61900,61800,150
20241209,134700,1375569700,61800,61800,61800,61700,21
20241209,134600,1374272200,61800,61700,61800,61700,27
20241209,134500,1372606100,61700,61800,61800,61700,104
20241209,134400,1366185200,61800,61800,61800,61700,17
20241209,134300,1365134900,61700,61700,61700,61700,10
20241209,134200,1364517900,61800,61800,61800,61700,54
20241209,134100,1361183800,61800,61800,61900,61700,54
20241209,134000,1357847600,61800,61800,61800,61800,79
20241209,133900,1352965400,61700,61800,61800,61700,95
20241209,133800,1347102300,61800,61900,61900,61800,110
20241209,133700,1340304200,61800,61900,61900,61800,29
20241209,133600,1338510700,61900,61800,61900,61800,67
20241209,133500,1334369900,61900,61900,61900,61800,52
20241209,133400,1331152900,61900,61900,61900,61900,3
20241209,133300,1330967200,61700,61900,61900,61700,80
20241209,133200,1326024700,61700,61800,61900,61700,34
20241209,133100,1323924000,61800,61800,61800,61800,32
20241209,133000,1321946400,61800,61900,61900,61700,54
20241209,132900,1318610300,61900,61800,61900,61800,29
20241209,132800,1316818000,61900,61900,61900,61900,23
20241209,132700,1315394300,61800,61800,61900,61800,45
20241209,132600,1312613200,61900,61900,61900,61800,21
20241209,132500,1311314100,61800,61900,61900,61800,16
20241209,132400,1310325100,61800,61800,61900,61800,40
20241209,132300,1307851000,61900,62000,62000,61900,165
20241209,132200,1297636000,62000,61900,62000,61900,76
20241209,132100,1292930000,61900,62000,62000,61900,60
20241209,132000,1289213900,61900,61900,61900,61900,44
20241209,131900,1286490300,61900,61900,61900,61900,0
20241209,131800,1286490300,61900,61900,62000,61900,38
20241209,131700,1284137800,62000,61900,62000,61900,64
20241209,131600,1280174100,61900,61900,61900,61900,9
20241209,131500,1279617000,61900,61900,61900,61900,31
20241209,131400,1277698100,61900,62000,62000,61900,49
20241209,131300,1274662900,61900,61900,61900,61900,69
20241209,131200,1270391800,61800,61800,61900,61800,127
20241209,131100,1262533600,61800,61800,61800,61800,44
20241209,131000,1259814400,61800,61800,61900,61800,83
20241209,130900,1254682600,61800,61800,61900,61800,159
20241209,130800,1244851600,61700,61900,61900,61600,272
20241209,130700,1228024800,61900,61800,61900,61800,202
20241209,130600,1215521400,61800,61800,61900,61800,24
20241209,130500,1214038100,61800,61700,61800,61700,55
20241209,130400,1210640400,61900,61900,61900,61700,415
20241209,130300,1184964300,62000,61900,62000,61900,61
20241209,130200,1181184700,61900,61900,61900,61900,29
20241209,130100,1179389600,61900,61900,61900,61900,25
20241209,130000,1177842100,61900,62000,62000,61900,26
20241209,125900,1176230400,61900,61900,61900,61900,30
20241209,125800,1174373400,62000,61900,62000,61900,108
20241209,125700,1167681400,61900,62000,62000,61900,15
20241209,125600,1166751700,62000,61900,62000,61900,210
20241209,125500,1153738700,61900,61900,61900,61900,25
20241209,125400,1152191200,61900,61900,61900,61900,3
20241209,125300,1152005500,61900,61900,62000,61900,129
20241209,125200,1144012000,61900,61900,61900,61900,5
20241209,125100,1143702500,61900,61900,61900,61900,28
20241209,125000,1141969300,61900,61900,61900,61900,31
20241209,124900,1140050400,62000,62000,62000,62000,37
20241209,124800,1137756400,62000,61900,62000,61900,99
20241209,124700,1131621300,61900,62000,62000,61900,31
20241209,124600,1129702300,61900,62000,62000,61900,41
20241209,124500,1127162200,61900,61900,62000,61900,53
20241209,124400,1123880200,61900,61900,61900,61800,34
20241209,124300,1121778300,61900,62000,62000,61900,74
20241209,124200,1117191300,61900,61800,61900,61800,166
20241209,124100,1106930300,61800,61900,61900,61800,96
20241209,124000,1100992400,61900,62000,62000,61900,91
20241209,123900,1095359400,61900,61900,61900,61900,156
20241209,123800,1085703000,61900,61800,61900,61800,32
20241209,123700,1083725300,61900,61900,61900,61900,4
20241209,123600,1083477700,61800,61900,61900,61800,5
20241209,123500,1083168600,61900,61900,61900,61800,75
20241209,123400,1078530600,61900,61900,61900,61900,78
20241209,123300,1073702400,61800,61900,61900,61800,4
20241209,123200,1073455100,61900,61900,61900,61800,56
20241209,123100,1069989000,61900,61900,61900,61900,2
20241209,123000,1069865200,61800,61800,61900,61800,33
20241209,122900,1067825700,61800,61700,61900,61700,100
20241209,122800,1061644000,61800,61800,61800,61700,37
20241209,122700,1059358900,61700,61800,61800,61700,4
20241209,122600,1059112000,61700,61800,61800,61700,46
20241209,122500,1056269400,61900,61900,61900,61900,23
20241209,122400,1054845700,61800,61800,61900,61800,63
20241209,122300,1050952200,61700,61900,61900,61700,69
20241209,122200,1046684900,61900,62000,62000,61900,2
20241209,122100,1046561000,62000,61800,62000,61800,46
20241209,122000,1043713600,62000,61900,62000,61800,39
20241209,121900,1041299700,62000,61800,62000,61800,79
20241209,121800,1036402700,62000,62000,62000,61800,27
20241209,121700,1034729300,62000,61900,62000,61900,139
20241209,121600,1026117400,62000,62000,62000,62000,2
20241209,121500,1025993400,62000,62000,62000,61900,14
20241209,121400,1025125700,62000,62000,62000,61800,84
20241209,121300,1019924200,62000,62000,62000,62000,0
20241209,121200,1019924200,62000,62000,62000,61800,5
20241209,121100,1019614800,62000,61800,62000,61800,53
20241209,121000,1016336900,61900,61800,61900,61800,26
20241209,120900,1014730000,61800,61900,61900,61800,96
20241209,120800,1008790000,61800,61800,61900,61800,41
20241209,120700,1006255200,61900,61900,61900,61900,22
20241209,120600,1004893400,61900,61800,61900,61800,4
20241209,120500,1004646100,61900,61900,61900,61900,114
20241209,120400,997589500,61800,61900,61900,61800,78
20241209,120300,992765500,61800,61900,61900,61800,29
20241209,120200,990973200,61800,61900,61900,61800,4
20241209,120100,990725900,62000,62000,62000,62000,24
20241209,120000,989237900,61800,61900,61900,61800,108
20241209,115900,982555500,61800,61800,61900,61800,10
20241209,115800,981937400,61800,61900,61900,61800,28
20241209,115700,980206900,61800,61900,61900,61800,26
20241209,115600,978597900,61800,61800,61900,61800,19
20241209,115500,977423600,61800,61800,61900,61800,100
20241209,115400,971237200,61800,62000,62000,61800,134
20241209,115300,962944300,62000,61800,62000,61800,148
20241209,115200,953784700,61800,61800,61900,61800,46
20241209,115100,950941700,61800,61800,61900,61800,32
20241209,115000,948963800,61800,61800,61900,61700,90
20241209,114900,943400000,61800,61900,61900,61800,56
20241209,114800,939939000,61800,61800,61900,61800,6
20241209,114700,939568100,61900,61900,61900,61800,26
20241209,114600,937959100,61900,61900,61900,61800,51
20241209,114500,934807100,61900,61800,62000,61800,212
20241209,114400,921690800,61800,61700,61800,61700,6
20241209,114300,921320400,61700,61800,61800,61700,33
20241209,114200,919281200,61600,61800,61800,61600,4
20241209,114100,919034600,61600,61700,61700,61600,44
20241209,114000,916322600,61700,61800,61900,61700,138
20241209,113900,907798300,61700,61800,61800,61700,5
20241209,113800,907489600,61800,61700,61800,61700,29
20241209,113700,905700200,61800,62000,62000,61700,110
20241209,113600,898893100,61700,62000,62000,61700,25
20241209,113500,897344000,61900,61800,61900,61700,244
20241209,113400,882261700,61800,61800,61800,61700,33
20241209,113300,880225000,61800,61800,61800,61600,25
20241209,113200,878680600,61600,61600,61800,61600,14
20241209,113100,877817800,61600,61800,61900,61600,158
20241209,113000,868059100,61800,62000,62000,61700,30
20241209,112900,866204600,61800,61800,61800,61700,25
20241209,112800,864659900,61800,61800,62000,61800,129
20241209,112700,856677100,61800,61800,61800,61700,11
20241209,112600,855997600,61800,61700,61800,61700,103
20241209,112500,849640900,61700,61700,61700,61700,14
20241209,112400,848777100,61700,61800,61800,61600,24
20241209,112300,847298100,61700,61700,61700,61700,47
20241209,112200,844398200,61700,61900,61900,61700,25
20241209,112100,842855500,61700,61800,61900,61700,204
20241209,112000,830244100,61700,61600,61800,61600,41
20241209,111900,827711800,61800,61700,62000,61700,114
20241209,111800,820665500,61700,62000,62000,61700,6
20241209,111700,820294700,61700,61600,61700,61600,63
20241209,111600,816409500,61700,61500,61700,61500,37
20241209,111500,814130100,61700,61600,61800,61500,149
20241209,111400,804937300,61600,61600,61600,61500,12
20241209,111300,804198400,61600,61500,61600,61500,31
20241209,111200,802291700,61600,61600,61700,61600,36
20241209,111100,800073900,61600,61400,61600,61400,26
20241209,111000,798474900,61500,61400,61500,61400,28
20241209,110900,796755500,61400,61500,61500,61400,25
20241209,110800,795218300,61600,61500,61600,61500,26
20241209,110700,793617100,61500,61600,61600,61500,120
20241209,110600,786227800,61600,61600,61700,61600,53
20241209,110500,782962900,61500,61500,61600,61500,33
20241209,110400,780930900,61600,61500,61600,61500,28
20241209,110300,779208800,61500,61600,61600,61500,5
20241209,110200,778901100,61600,61600,61600,61500,7
20241209,110100,778470200,61600,61500,61600,61500,62
20241209,110000,774654900,61400,61600,61700,61400,190
20241209,105900,762959600,61700,61600,61700,61600,29
20241209,105800,761173100,61500,61700,61700,61500,93
20241209,105700,755439600,61600,61700,61700,61600,40
20241209,105600,752975100,61600,61600,61600,61500,49
20241209,105500,749957000,61600,61500,61600,61500,4
20241209,105400,749710700,61600,61600,61600,61500,29
20241209,105300,747924600,61500,61700,61700,61500,74
20241209,105200,743367700,61700,61600,61700,61600,38
20241209,105100,741026400,61500,61600,61700,61500,43
20241209,105000,738377800,61500,61600,61600,61500,32
20241209,104900,736409400,61600,61600,61600,61600,13
20241209,104800,735608600,61600,61600,61600,61500,7
20241209,104700,735177700,61600,61700,61700,61600,122
20241209,104600,727655800,61700,61700,61700,61700,2
20241209,104500,727532400,61600,61700,61700,61600,45
20241209,104400,724759900,61700,61700,61700,61500,26
20241209,104300,723156300,61700,61600,61800,61600,89
20241209,104200,717667000,61600,61800,61800,61500,133
20241209,104100,709459300,61800,61700,61800,61700,7
20241209,104000,709027200,61800,61700,61800,61700,62
20241209,103900,705199300,61700,61800,61900,61700,69
20241209,103800,700936400,61900,61800,61900,61800,30
20241209,103700,699079900,61800,61800,61800,61700,56
20241209,103600,695619200,61700,61700,61800,61700,42
20241209,103500,693027700,61700,61800,61900,61700,47
20241209,103400,690122600,61800,61800,62000,61800,33
20241209,103300,688083000,61800,61800,61800,61700,42
20241209,103200,685490300,61800,61800,61900,61800,132
20241209,103100,677322100,61800,61900,61900,61800,23
20241209,103000,675900500,61800,61900,61900,61800,34
20241209,102900,673799200,61900,61800,61900,61800,7
20241209,102800,673366500,61800,61900,61900,61800,5
20241209,102700,673057300,61900,61800,61900,61800,171
20241209,102600,662482300,61900,61900,62000,61900,33
20241209,102500,660439400,62000,62000,62000,62000,1
20241209,102400,660377400,62000,62100,62100,61800,143
20241209,102300,651527700,62200,62000,62200,61800,196
20241209,102200,639370100,62000,61900,62000,61900,96
20241209,102100,633421300,61800,62000,62000,61800,61
20241209,102000,629651200,62000,61700,62000,61700,4
20241209,101900,629404100,61900,61800,61900,61800,49
20241209,101800,626372400,61800,61900,61900,61800,94
20241209,101700,620562900,61900,61800,61900,61800,74
20241209,101600,615983400,61900,61900,61900,61900,14
20241209,101500,615116800,61800,61900,61900,61800,191
20241209,101400,603298800,62000,62000,62000,62000,4
20241209,101300,603050800,61900,62000,62000,61900,64
20241209,101200,599082900,62000,62000,62000,62000,6
20241209,101100,598710900,62000,62000,62000,62000,9
20241209,101000,598152900,62000,62000,62000,62000,2
20241209,100900,598028900,62000,62000,62000,62000,1
20241209,100800,597966900,62000,62000,62000,62000,66
20241209,100700,593874900,62000,62000,62000,62000,2
20241209,100600,593750900,62000,61800,62000,61800,118
20241209,100500,586458300,61800,61800,62000,61800,46
20241209,100400,583615300,61800,61800,61800,61800,10
20241209,100300,582997300,62000,62000,62000,62000,64
20241209,100200,579029300,61800,61700,61800,61700,32
20241209,100100,577052400,61800,61800,61800,61800,4
20241209,100000,576805200,61800,61800,61800,61800,23
20241209,095900,575383800,61800,62000,62000,61700,103
20241209,095800,569009500,62000,61900,62000,61900,28
20241209,095700,567276100,62000,61900,62000,61900,59
20241209,095600,563623900,62000,62000,62000,62000,6
20241209,095500,563251900,62000,62100,62100,62000,4
20241209,095400,563003800,62100,62100,62100,62100,6
20241209,095300,562631200,61800,61900,62100,61800,137
20241209,095200,554142000,61900,62300,62300,61900,333
20241209,095100,533456100,62300,62300,62300,62300,8
20241209,095000,532957700,62300,62300,62300,62300,3
20241209,094900,532770800,62300,62300,62300,62300,6
20241209,094800,532397000,62300,62300,62300,62200,113
20241209,094700,525361800,62200,62200,62200,62100,82
20241209,094600,520261700,62200,62200,62200,62200,6
20241209,094500,519888500,62200,62300,62300,62100,9
20241209,094400,519328700,62200,62100,62300,62100,18
20241209,094300,518210300,62100,62200,62300,62100,112
20241209,094200,511248000,62200,62300,62300,62200,93
20241209,094100,505463100,62300,62200,62300,62200,106
20241209,094000,498869500,62200,62300,62300,62200,84
20241209,093900,493644100,62300,62100,62300,62100,35
20241209,093800,491469700,62100,62000,62100,62000,54
20241209,093700,488120900,62200,62300,62400,62200,53
20241209,093600,484819300,62300,62500,62500,62100,120
20241209,093500,477339300,62500,62300,62500,62300,5
20241209,093400,477027600,62300,62500,62500,62300,253
20241209,093300,461233000,62500,62400,62500,62400,209
20241209,093200,448182000,62400,62300,62400,62300,75
20241209,093100,443509100,62400,62400,62400,62400,7
20241209,093000,443072300,62400,62400,62600,62300,298
20241209,092900,424458400,62400,62400,62400,62400,65
20241209,092800,420402400,62400,62400,62400,62300,9
20241209,092700,419841200,62400,62300,62700,62300,221
20241209,092600,406041300,62200,62200,62300,62200,17
20241209,092500,404983600,62400,62300,62500,62200,234
20241209,092400,390398200,62300,62300,62500,62300,177
20241209,092300,379353400,62300,62500,62600,62300,221
20241209,092200,365550200,62300,62300,62500,62300,129
20241209,092100,357504700,62300,62600,62600,62300,191
20241209,092000,345585100,62500,62600,62700,62400,80
20241209,091900,340581100,62600,62600,62700,62400,150
20241209,091800,331196600,62600,62500,62600,62500,161
20241209,091700,321133900,62500,62500,62500,62300,7
20241209,091600,320697000,62400,62100,62400,62100,134
20241209,091500,312338700,62200,62300,62500,62100,127
20241209,091400,304421900,62300,62100,62400,62100,418
20241209,091300,278383100,62100,62100,62100,61900,42
20241209,091200,275777300,62200,62100,62300,61900,212
20241209,091100,262604300,62300,62000,62300,62000,141
20241209,091000,253840300,62000,61900,62000,61900,44
20241209,090900,251116000,62000,62000,62200,61800,233
20241209,090800,236664900,62000,62000,62000,62000,8
20241209,090700,236168900,61700,61900,62000,61700,74
20241209,090600,231590900,61700,61500,61900,61300,654
20241209,090500,191270800,61900,61900,62200,61500,316
20241209,090400,171696200,62100,62200,62200,61900,472
20241209,090300,142410600,62200,62300,62300,61700,324
20241209,090200,122279700,61800,61700,62500,61700,380
20241209,090100,98725600,61700,62000,62400,61600,666
20241209,090000,57442500,62200,62500,62500,62000,920
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 185900 2094985100 61600 61600 61600 61600 2814
3 20241209 185800 2094985100 61600 61600 61600 61600 0
4 20241209 185700 2094985100 61600 61600 61600 61600 0
5 20241209 185600 2094985100 61600 61600 61600 61600 0
6 20241209 185500 2094985100 61600 61600 61600 61600 0
7 20241209 185400 2094985100 61600 61600 61600 61600 0
8 20241209 185300 2094985100 61600 61600 61600 61600 0
9 20241209 185200 2094985100 61600 61600 61600 61600 0
10 20241209 185100 2094985100 61600 61600 61600 61600 0
11 20241209 185000 2094985100 61600 61600 61600 61600 0
12 20241209 184900 2094985100 61600 61600 61600 61600 0
13 20241209 184800 2094985100 61600 61600 61600 61600 0
14 20241209 184700 2094985100 61600 61600 61600 61600 0
15 20241209 184600 2094985100 61600 61600 61600 61600 0
16 20241209 184500 2094985100 61600 61600 61600 61600 0
17 20241209 184400 2094985100 61600 61600 61600 61600 0
18 20241209 184300 2094985100 61600 61600 61600 61600 0
19 20241209 184200 2094985100 61600 61600 61600 61600 0
20 20241209 184100 2094985100 61600 61600 61600 61600 0
21 20241209 184000 2094985100 61600 61600 61600 61600 0
22 20241209 183900 2094985100 61600 61600 61600 61600 0
23 20241209 183800 2094985100 61600 61600 61600 61600 0
24 20241209 183700 2094985100 61600 61600 61600 61600 0
25 20241209 183600 2094985100 61600 61600 61600 61600 0
26 20241209 183500 2094985100 61600 61600 61600 61600 0
27 20241209 183400 2094985100 61600 61600 61600 61600 0
28 20241209 183300 2094985100 61600 61600 61600 61600 0
29 20241209 183200 2094985100 61600 61600 61600 61600 0
30 20241209 183100 2094985100 61600 61600 61600 61600 0
31 20241209 183000 2094985100 61600 61600 61600 61600 0
32 20241209 182900 2094985100 61600 61600 61600 61600 2814
33 20241209 182800 2094985100 61600 61600 61600 61600 0
34 20241209 182700 2094985100 61600 61600 61600 61600 0
35 20241209 182600 2094985100 61600 61600 61600 61600 0
36 20241209 182500 2094985100 61600 61600 61600 61600 0
37 20241209 182400 2094985100 61600 61600 61600 61600 0
38 20241209 182300 2094985100 61600 61600 61600 61600 0
39 20241209 182200 2094985100 61600 61600 61600 61600 0
40 20241209 182100 2094985100 61600 61600 61600 61600 0
41 20241209 182000 2094985100 61600 61600 61600 61600 0
42 20241209 181900 2094985100 61600 61600 61600 61600 0
43 20241209 181800 2094985100 61600 61600 61600 61600 0
44 20241209 181700 2094985100 61600 61600 61600 61600 0
45 20241209 181600 2094985100 61600 61600 61600 61600 0
46 20241209 181500 2094985100 61600 61600 61600 61600 0
47 20241209 181400 2094985100 61600 61600 61600 61600 0
48 20241209 181300 2094985100 61600 61600 61600 61600 0
49 20241209 181200 2094985100 61600 61600 61600 61600 0
50 20241209 181100 2094985100 61600 61600 61600 61600 0
51 20241209 181000 2094985100 61600 61600 61600 61600 0
52 20241209 180900 2094985100 61600 61600 61600 61600 0
53 20241209 180800 2094985100 61600 61600 61600 61600 0
54 20241209 180700 2094985100 61600 61600 61600 61600 0
55 20241209 180600 2094985100 61600 61600 61600 61600 0
56 20241209 180500 2094985100 61600 61600 61600 61600 0
57 20241209 180400 2094985100 61600 61600 61600 61600 0
58 20241209 180300 2094985100 61600 61600 61600 61600 0
59 20241209 180200 2094985100 61600 61600 61600 61600 0
60 20241209 180100 2094985100 61600 61600 61600 61600 0
61 20241209 180000 2094985100 61600 61600 61600 61600 0
62 20241209 175900 2094985100 61600 61600 61600 61600 2814
63 20241209 175800 2094985100 61600 61600 61600 61600 0
64 20241209 175700 2094985100 61600 61600 61600 61600 0
65 20241209 175600 2094985100 61600 61600 61600 61600 0
66 20241209 175500 2094985100 61600 61600 61600 61600 0
67 20241209 175400 2094985100 61600 61600 61600 61600 0
68 20241209 175300 2094985100 61600 61600 61600 61600 0
69 20241209 175200 2094985100 61600 61600 61600 61600 0
70 20241209 175100 2094985100 61600 61600 61600 61600 0
71 20241209 175000 2094985100 61600 61600 61600 61600 0
72 20241209 174900 2094985100 61600 61600 61600 61600 0
73 20241209 174800 2094985100 61600 61600 61600 61600 0
74 20241209 174700 2094985100 61600 61600 61600 61600 0
75 20241209 174600 2094985100 61600 61600 61600 61600 0
76 20241209 174500 2094985100 61600 61600 61600 61600 0
77 20241209 174400 2094985100 61600 61600 61600 61600 0
78 20241209 174300 2094985100 61600 61600 61600 61600 0
79 20241209 174200 2094985100 61600 61600 61600 61600 0
80 20241209 174100 2094985100 61600 61600 61600 61600 0
81 20241209 174000 2094985100 61600 61600 61600 61600 0
82 20241209 173900 2094985100 61600 61600 61600 61600 0
83 20241209 173800 2094985100 61600 61600 61600 61600 0
84 20241209 173700 2094985100 61600 61600 61600 61600 0
85 20241209 173600 2094985100 61600 61600 61600 61600 0
86 20241209 173500 2094985100 61600 61600 61600 61600 0
87 20241209 173400 2094985100 61600 61600 61600 61600 0
88 20241209 173300 2094985100 61600 61600 61600 61600 0
89 20241209 173200 2094985100 61600 61600 61600 61600 0
90 20241209 173100 2094985100 61600 61600 61600 61600 0
91 20241209 173000 2094985100 61600 61600 61600 61600 0
92 20241209 172900 2094985100 61600 61600 61600 61600 2814
93 20241209 172800 2094985100 61600 61600 61600 61600 0
94 20241209 172700 2094985100 61600 61600 61600 61600 0
95 20241209 172600 2094985100 61600 61600 61600 61600 0
96 20241209 172500 2094985100 61600 61600 61600 61600 0
97 20241209 172400 2094985100 61600 61600 61600 61600 0
98 20241209 172300 2094985100 61600 61600 61600 61600 0
99 20241209 172200 2094985100 61600 61600 61600 61600 0
100 20241209 172100 2094985100 61600 61600 61600 61600 0
101 20241209 172000 2094985100 61600 61600 61600 61600 0
102 20241209 171900 2094985100 61600 61600 61600 61600 0
103 20241209 171800 2094985100 61600 61600 61600 61600 0
104 20241209 171700 2094985100 61600 61600 61600 61600 0
105 20241209 171600 2094985100 61600 61600 61600 61600 0
106 20241209 171500 2094985100 61600 61600 61600 61600 0
107 20241209 171400 2094985100 61600 61600 61600 61600 0
108 20241209 171300 2094985100 61600 61600 61600 61600 0
109 20241209 171200 2094985100 61600 61600 61600 61600 0
110 20241209 171100 2094985100 61600 61600 61600 61600 0
111 20241209 171000 2094985100 61600 61600 61600 61600 0
112 20241209 170900 2094985100 61600 61600 61600 61600 0
113 20241209 170800 2094985100 61600 61600 61600 61600 0
114 20241209 170700 2094985100 61600 61600 61600 61600 0
115 20241209 170600 2094985100 61600 61600 61600 61600 0
116 20241209 170500 2094985100 61600 61600 61600 61600 0
117 20241209 170400 2094985100 61600 61600 61600 61600 0
118 20241209 170300 2094985100 61600 61600 61600 61600 0
119 20241209 170200 2094985100 61600 61600 61600 61600 0
120 20241209 170100 2094985100 61600 61600 61600 61600 0
121 20241209 170000 2094985100 61600 61600 61600 61600 0
122 20241209 165900 2094985100 61600 61600 61600 61600 2814
123 20241209 165800 2094985100 61600 61600 61600 61600 0
124 20241209 165700 2094985100 61600 61600 61600 61600 0
125 20241209 165600 2094985100 61600 61600 61600 61600 0
126 20241209 165500 2094985100 61600 61600 61600 61600 0
127 20241209 165400 2094985100 61600 61600 61600 61600 0
128 20241209 165300 2094985100 61600 61600 61600 61600 0
129 20241209 165200 2094985100 61600 61600 61600 61600 0
130 20241209 165100 2094985100 61600 61600 61600 61600 0
131 20241209 165000 2094985100 61600 61600 61600 61600 0
132 20241209 164900 2094985100 61600 61600 61600 61600 0
133 20241209 164800 2094985100 61600 61600 61600 61600 0
134 20241209 164700 2094985100 61600 61600 61600 61600 0
135 20241209 164600 2094985100 61600 61600 61600 61600 0
136 20241209 164500 2094985100 61600 61600 61600 61600 0
137 20241209 164400 2094985100 61600 61600 61600 61600 0
138 20241209 164300 2094985100 61600 61600 61600 61600 0
139 20241209 164200 2094985100 61600 61600 61600 61600 0
140 20241209 164100 2094985100 61600 61600 61600 61600 0
141 20241209 164000 2094985100 61600 61600 61600 61600 0
142 20241209 163900 2094985100 61600 61600 61600 61600 0
143 20241209 163800 2094985100 61600 61600 61600 61600 0
144 20241209 163700 2094985100 61600 61600 61600 61600 0
145 20241209 163600 2094985100 61600 61600 61600 61600 0
146 20241209 163500 2094985100 61600 61600 61600 61600 0
147 20241209 163400 2094985100 61600 61600 61600 61600 0
148 20241209 163300 2094985100 61600 61600 61600 61600 0
149 20241209 163200 2094985100 61600 61600 61600 61600 0
150 20241209 163100 2094985100 61600 61600 61600 61600 0
151 20241209 163000 2094985100 61600 61600 61600 61600 0
152 20241209 162900 2094985100 61600 61600 61600 61600 2814
153 20241209 162800 2094985100 61600 61600 61600 61600 0
154 20241209 162700 2094985100 61600 61600 61600 61600 0
155 20241209 162600 2094985100 61600 61600 61600 61600 0
156 20241209 162500 2094985100 61600 61600 61600 61600 0
157 20241209 162400 2094985100 61600 61600 61600 61600 0
158 20241209 162300 2094985100 61600 61600 61600 61600 0
159 20241209 162200 2094985100 61600 61600 61600 61600 0
160 20241209 162100 2094985100 61600 61600 61600 61600 0
161 20241209 162000 2094985100 61600 61600 61600 61600 0
162 20241209 161900 2094985100 61600 61600 61600 61600 0
163 20241209 161800 2094985100 61600 61600 61600 61600 0
164 20241209 161700 2094985100 61600 61600 61600 61600 0
165 20241209 161600 2094985100 61600 61600 61600 61600 0
166 20241209 161500 2094985100 61600 61600 61600 61600 0
167 20241209 161400 2094985100 61600 61600 61600 61600 0
168 20241209 161300 2094985100 61600 61600 61600 61600 0
169 20241209 161200 2094985100 61600 61600 61600 61600 0
170 20241209 161100 2094985100 61600 61600 61600 61600 0
171 20241209 161000 2094985100 61600 61600 61600 61600 0
172 20241209 160900 2094985100 61600 61600 61600 61600 0
173 20241209 160800 2094985100 61600 61600 61600 61600 0
174 20241209 160700 2094985100 61600 61600 61600 61600 0
175 20241209 160600 2094985100 61600 61600 61600 61600 0
176 20241209 160500 2094985100 61600 61600 61600 61600 0
177 20241209 160400 2094985100 61600 61600 61600 61600 0
178 20241209 160300 2094985100 61600 61600 61600 61600 0
179 20241209 160200 2094985100 61600 61600 61600 61600 0
180 20241209 160100 2094985100 61600 61600 61600 61600 0
181 20241209 160000 2094985100 61600 61600 61600 61600 0
182 20241209 155900 2094985100 61600 61600 61600 61600 2814
183 20241209 155800 2094985100 61600 61600 61600 61600 0
184 20241209 155700 2094985100 61600 61600 61600 61600 0
185 20241209 155600 2094985100 61600 61600 61600 61600 0
186 20241209 155500 2094985100 61600 61600 61600 61600 0
187 20241209 155400 2094985100 61600 61600 61600 61600 0
188 20241209 155300 2094985100 61600 61600 61600 61600 0
189 20241209 155200 2094985100 61600 61600 61600 61600 0
190 20241209 155100 2094985100 61600 61600 61600 61600 0
191 20241209 155000 2094985100 61600 61600 61600 61600 0
192 20241209 154900 2094985100 61600 61600 61600 61600 0
193 20241209 154800 2094985100 61600 61600 61600 61600 0
194 20241209 154700 2094985100 61600 61600 61600 61600 0
195 20241209 154600 2094985100 61600 61600 61600 61600 0
196 20241209 154500 2094985100 61600 61600 61600 61600 0
197 20241209 154400 2094985100 61600 61600 61600 61600 0
198 20241209 154300 2094985100 61600 61600 61600 61600 0
199 20241209 154200 2094985100 61600 61600 61600 61600 0
200 20241209 154100 2094985100 61600 61600 61600 61600 0
201 20241209 154000 2094985100 61600 61600 61600 61600 0
202 20241209 153900 2094985100 61600 61600 61600 61600 0
203 20241209 153800 2094985100 61600 61600 61600 61600 0
204 20241209 153700 2094985100 61600 61600 61600 61600 0
205 20241209 153600 2094985100 61600 61600 61600 61600 0
206 20241209 153500 2094985100 61600 61600 61600 61600 0
207 20241209 153400 2094985100 61600 61600 61600 61600 0
208 20241209 153300 2094985100 61600 61600 61600 61600 0
209 20241209 153200 2094985100 61600 61600 61600 61600 0
210 20241209 153100 2094985100 61600 61600 61600 61600 0
211 20241209 153000 2094985100 61600 61600 61600 61600 2814
212 20241209 152900 1921642700 61900 61900 61900 61900 0
213 20241209 152800 1921642700 61900 61900 61900 61900 0
214 20241209 152700 1921642700 61900 61900 61900 61900 0
215 20241209 152600 1921642700 61900 61900 61900 61900 0
216 20241209 152500 1921642700 61900 61900 61900 61900 0
217 20241209 152400 1921642700 61900 61900 61900 61900 0
218 20241209 152300 1921642700 61900 61900 61900 61900 0
219 20241209 152200 1921642700 61900 61900 61900 61900 0
220 20241209 152100 1921642700 61900 61900 61900 61900 0
221 20241209 152000 1921642700 61900 61900 61900 61900 0
222 20241209 151900 1921642700 61900 61900 62100 61900 589
223 20241209 151800 1885108300 61900 62000 62000 61900 78
224 20241209 151700 1880274300 61900 61900 62000 61900 149
225 20241209 151600 1871045000 62000 61900 62000 61900 95
226 20241209 151500 1865159800 61900 62000 62000 61900 11
227 20241209 151400 1864478700 61900 61900 62000 61900 36
228 20241209 151300 1862249000 61900 62000 62000 61900 43
229 20241209 151200 1859586200 62000 62000 62000 61900 91
230 20241209 151100 1853947200 61900 61900 62000 61900 48
231 20241209 151000 1850973800 61900 61900 62000 61900 51
232 20241209 150900 1847815300 62000 62000 62000 61900 83
233 20241209 150800 1842674400 61900 61900 62000 61900 136
234 20241209 150700 1834255700 62000 61900 62000 61900 69
235 20241209 150600 1829984300 61900 62000 62000 61900 52
236 20241209 150500 1826763000 61900 61900 62000 61900 85
237 20241209 150400 1821499200 61900 61900 62000 61900 72
238 20241209 150300 1817040900 62000 61900 62000 61900 60
239 20241209 150200 1813326600 61900 62000 62000 61900 37
240 20241209 150100 1811033800 61900 61900 62000 61900 146
241 20241209 150000 1801991000 61900 61900 62000 61900 126
242 20241209 145900 1794191200 62000 61900 62000 61900 43
243 20241209 145800 1791526800 61900 62000 62000 61900 96
244 20241209 145700 1785581400 62000 61900 62000 61900 29
245 20241209 145600 1783785700 61900 61900 61900 61900 31
246 20241209 145500 1781866800 61900 61900 62000 61900 107
247 20241209 145400 1775236500 61900 61900 62000 61900 34
248 20241209 145300 1773129300 61900 61900 62000 61900 37
249 20241209 145200 1770837500 61900 61900 61900 61900 34
250 20241209 145100 1768732900 62000 61800 62000 61800 254
251 20241209 145000 1753007800 61800 61800 61900 61800 56
252 20241209 144900 1749544100 61800 61900 61900 61800 41
253 20241209 144800 1747009900 61900 61800 61900 61800 51
254 20241209 144700 1743854800 61800 61800 61900 61800 33
255 20241209 144600 1741815300 61900 61900 61900 61800 50
256 20241209 144500 1738725000 61800 61900 62000 61800 251
257 20241209 144400 1723185000 62000 61900 62000 61900 76
258 20241209 144300 1718473600 61900 62000 62300 61900 316
259 20241209 144200 1698878600 62000 61900 62300 61900 1931
260 20241209 144100 1578975900 61900 61900 62000 61900 65
261 20241209 144000 1574948500 62000 61900 62000 61900 153
262 20241209 143900 1565469400 61900 62000 62000 61900 36
263 20241209 143800 1563238100 61900 62000 62000 61900 35
264 20241209 143700 1561070000 62000 61900 62000 61900 139
265 20241209 143600 1552460200 62000 61900 62000 61900 16
266 20241209 143500 1551468700 61900 62000 62000 61900 10
267 20241209 143400 1550849400 62000 62000 62000 61900 191
268 20241209 143300 1539015400 62000 62000 62000 61900 54
269 20241209 143200 1535668900 62000 62000 62000 61900 23
270 20241209 143100 1534243600 61900 62000 62000 61900 56
271 20241209 143000 1530777100 62000 61900 62000 61900 52
272 20241209 142900 1527553600 61900 62000 62000 61900 35
273 20241209 142800 1525385400 62000 61900 62000 61900 33
274 20241209 142700 1523342600 61900 62000 62000 61900 57
275 20241209 142600 1519808900 61900 61900 62000 61900 37
276 20241209 142500 1517517200 61900 61900 62000 61900 44
277 20241209 142400 1514792400 61900 62000 62000 61900 21
278 20241209 142300 1513490800 62000 62000 62000 61900 30
279 20241209 142200 1511631100 61900 61900 61900 61900 32
280 20241209 142100 1509650300 61900 61900 62000 61900 69
281 20241209 142000 1505377000 61900 62000 62000 61900 36
282 20241209 141900 1503145300 62000 61900 62000 61900 27
283 20241209 141800 1501473900 61900 61900 61900 61900 53
284 20241209 141700 1498193200 61900 61900 62000 61900 66
285 20241209 141600 1494106900 61800 61800 62000 61800 147
286 20241209 141500 1485011500 61800 61800 61800 61700 38
287 20241209 141400 1482663400 61800 61900 61900 61800 134
288 20241209 141300 1474372500 61900 61900 62000 61900 195
289 20241209 141200 1462298800 61900 61900 61900 61900 23
290 20241209 141100 1460875100 61900 61900 61900 61900 53
291 20241209 141000 1457594400 61900 61900 61900 61900 5
292 20241209 140900 1457284900 61900 61900 62000 61900 177
293 20241209 140800 1446326600 62000 62000 62000 61900 19
294 20241209 140700 1445148900 61900 62000 62000 61900 18
295 20241209 140600 1444034500 62000 62000 62000 61900 131
296 20241209 140500 1435921000 62000 61900 62000 61900 72
297 20241209 140400 1431462800 62000 62000 62000 62000 15
298 20241209 140300 1430532800 62000 61900 62000 61900 36
299 20241209 140200 1428304300 62000 62000 62000 61900 50
300 20241209 140100 1425206100 62000 61900 62000 61900 6
301 20241209 140000 1424834600 61900 62000 62000 61900 37
302 20241209 135900 1422543600 62000 61900 62000 61900 77
303 20241209 135800 1417773800 61900 62000 62000 61900 14
304 20241209 135700 1416907100 62000 62000 62000 61900 44
305 20241209 135600 1414182100 62000 62000 62000 61900 33
306 20241209 135500 1412136500 62000 62000 62000 62000 22
307 20241209 135400 1410772500 61900 61800 61900 61800 236
308 20241209 135300 1396165700 61800 61900 61900 61800 61
309 20241209 135200 1392390900 61800 61900 61900 61800 27
310 20241209 135100 1390720100 61900 61900 61900 61800 45
311 20241209 135000 1387937600 61900 61900 61900 61800 47
312 20241209 134900 1385030100 61900 61900 61900 61900 3
313 20241209 134800 1384844400 61900 61800 61900 61800 150
314 20241209 134700 1375569700 61800 61800 61800 61700 21
315 20241209 134600 1374272200 61800 61700 61800 61700 27
316 20241209 134500 1372606100 61700 61800 61800 61700 104
317 20241209 134400 1366185200 61800 61800 61800 61700 17
318 20241209 134300 1365134900 61700 61700 61700 61700 10
319 20241209 134200 1364517900 61800 61800 61800 61700 54
320 20241209 134100 1361183800 61800 61800 61900 61700 54
321 20241209 134000 1357847600 61800 61800 61800 61800 79
322 20241209 133900 1352965400 61700 61800 61800 61700 95
323 20241209 133800 1347102300 61800 61900 61900 61800 110
324 20241209 133700 1340304200 61800 61900 61900 61800 29
325 20241209 133600 1338510700 61900 61800 61900 61800 67
326 20241209 133500 1334369900 61900 61900 61900 61800 52
327 20241209 133400 1331152900 61900 61900 61900 61900 3
328 20241209 133300 1330967200 61700 61900 61900 61700 80
329 20241209 133200 1326024700 61700 61800 61900 61700 34
330 20241209 133100 1323924000 61800 61800 61800 61800 32
331 20241209 133000 1321946400 61800 61900 61900 61700 54
332 20241209 132900 1318610300 61900 61800 61900 61800 29
333 20241209 132800 1316818000 61900 61900 61900 61900 23
334 20241209 132700 1315394300 61800 61800 61900 61800 45
335 20241209 132600 1312613200 61900 61900 61900 61800 21
336 20241209 132500 1311314100 61800 61900 61900 61800 16
337 20241209 132400 1310325100 61800 61800 61900 61800 40
338 20241209 132300 1307851000 61900 62000 62000 61900 165
339 20241209 132200 1297636000 62000 61900 62000 61900 76
340 20241209 132100 1292930000 61900 62000 62000 61900 60
341 20241209 132000 1289213900 61900 61900 61900 61900 44
342 20241209 131900 1286490300 61900 61900 61900 61900 0
343 20241209 131800 1286490300 61900 61900 62000 61900 38
344 20241209 131700 1284137800 62000 61900 62000 61900 64
345 20241209 131600 1280174100 61900 61900 61900 61900 9
346 20241209 131500 1279617000 61900 61900 61900 61900 31
347 20241209 131400 1277698100 61900 62000 62000 61900 49
348 20241209 131300 1274662900 61900 61900 61900 61900 69
349 20241209 131200 1270391800 61800 61800 61900 61800 127
350 20241209 131100 1262533600 61800 61800 61800 61800 44
351 20241209 131000 1259814400 61800 61800 61900 61800 83
352 20241209 130900 1254682600 61800 61800 61900 61800 159
353 20241209 130800 1244851600 61700 61900 61900 61600 272
354 20241209 130700 1228024800 61900 61800 61900 61800 202
355 20241209 130600 1215521400 61800 61800 61900 61800 24
356 20241209 130500 1214038100 61800 61700 61800 61700 55
357 20241209 130400 1210640400 61900 61900 61900 61700 415
358 20241209 130300 1184964300 62000 61900 62000 61900 61
359 20241209 130200 1181184700 61900 61900 61900 61900 29
360 20241209 130100 1179389600 61900 61900 61900 61900 25
361 20241209 130000 1177842100 61900 62000 62000 61900 26
362 20241209 125900 1176230400 61900 61900 61900 61900 30
363 20241209 125800 1174373400 62000 61900 62000 61900 108
364 20241209 125700 1167681400 61900 62000 62000 61900 15
365 20241209 125600 1166751700 62000 61900 62000 61900 210
366 20241209 125500 1153738700 61900 61900 61900 61900 25
367 20241209 125400 1152191200 61900 61900 61900 61900 3
368 20241209 125300 1152005500 61900 61900 62000 61900 129
369 20241209 125200 1144012000 61900 61900 61900 61900 5
370 20241209 125100 1143702500 61900 61900 61900 61900 28
371 20241209 125000 1141969300 61900 61900 61900 61900 31
372 20241209 124900 1140050400 62000 62000 62000 62000 37
373 20241209 124800 1137756400 62000 61900 62000 61900 99
374 20241209 124700 1131621300 61900 62000 62000 61900 31
375 20241209 124600 1129702300 61900 62000 62000 61900 41
376 20241209 124500 1127162200 61900 61900 62000 61900 53
377 20241209 124400 1123880200 61900 61900 61900 61800 34
378 20241209 124300 1121778300 61900 62000 62000 61900 74
379 20241209 124200 1117191300 61900 61800 61900 61800 166
380 20241209 124100 1106930300 61800 61900 61900 61800 96
381 20241209 124000 1100992400 61900 62000 62000 61900 91
382 20241209 123900 1095359400 61900 61900 61900 61900 156
383 20241209 123800 1085703000 61900 61800 61900 61800 32
384 20241209 123700 1083725300 61900 61900 61900 61900 4
385 20241209 123600 1083477700 61800 61900 61900 61800 5
386 20241209 123500 1083168600 61900 61900 61900 61800 75
387 20241209 123400 1078530600 61900 61900 61900 61900 78
388 20241209 123300 1073702400 61800 61900 61900 61800 4
389 20241209 123200 1073455100 61900 61900 61900 61800 56
390 20241209 123100 1069989000 61900 61900 61900 61900 2
391 20241209 123000 1069865200 61800 61800 61900 61800 33
392 20241209 122900 1067825700 61800 61700 61900 61700 100
393 20241209 122800 1061644000 61800 61800 61800 61700 37
394 20241209 122700 1059358900 61700 61800 61800 61700 4
395 20241209 122600 1059112000 61700 61800 61800 61700 46
396 20241209 122500 1056269400 61900 61900 61900 61900 23
397 20241209 122400 1054845700 61800 61800 61900 61800 63
398 20241209 122300 1050952200 61700 61900 61900 61700 69
399 20241209 122200 1046684900 61900 62000 62000 61900 2
400 20241209 122100 1046561000 62000 61800 62000 61800 46
401 20241209 122000 1043713600 62000 61900 62000 61800 39
402 20241209 121900 1041299700 62000 61800 62000 61800 79
403 20241209 121800 1036402700 62000 62000 62000 61800 27
404 20241209 121700 1034729300 62000 61900 62000 61900 139
405 20241209 121600 1026117400 62000 62000 62000 62000 2
406 20241209 121500 1025993400 62000 62000 62000 61900 14
407 20241209 121400 1025125700 62000 62000 62000 61800 84
408 20241209 121300 1019924200 62000 62000 62000 62000 0
409 20241209 121200 1019924200 62000 62000 62000 61800 5
410 20241209 121100 1019614800 62000 61800 62000 61800 53
411 20241209 121000 1016336900 61900 61800 61900 61800 26
412 20241209 120900 1014730000 61800 61900 61900 61800 96
413 20241209 120800 1008790000 61800 61800 61900 61800 41
414 20241209 120700 1006255200 61900 61900 61900 61900 22
415 20241209 120600 1004893400 61900 61800 61900 61800 4
416 20241209 120500 1004646100 61900 61900 61900 61900 114
417 20241209 120400 997589500 61800 61900 61900 61800 78
418 20241209 120300 992765500 61800 61900 61900 61800 29
419 20241209 120200 990973200 61800 61900 61900 61800 4
420 20241209 120100 990725900 62000 62000 62000 62000 24
421 20241209 120000 989237900 61800 61900 61900 61800 108
422 20241209 115900 982555500 61800 61800 61900 61800 10
423 20241209 115800 981937400 61800 61900 61900 61800 28
424 20241209 115700 980206900 61800 61900 61900 61800 26
425 20241209 115600 978597900 61800 61800 61900 61800 19
426 20241209 115500 977423600 61800 61800 61900 61800 100
427 20241209 115400 971237200 61800 62000 62000 61800 134
428 20241209 115300 962944300 62000 61800 62000 61800 148
429 20241209 115200 953784700 61800 61800 61900 61800 46
430 20241209 115100 950941700 61800 61800 61900 61800 32
431 20241209 115000 948963800 61800 61800 61900 61700 90
432 20241209 114900 943400000 61800 61900 61900 61800 56
433 20241209 114800 939939000 61800 61800 61900 61800 6
434 20241209 114700 939568100 61900 61900 61900 61800 26
435 20241209 114600 937959100 61900 61900 61900 61800 51
436 20241209 114500 934807100 61900 61800 62000 61800 212
437 20241209 114400 921690800 61800 61700 61800 61700 6
438 20241209 114300 921320400 61700 61800 61800 61700 33
439 20241209 114200 919281200 61600 61800 61800 61600 4
440 20241209 114100 919034600 61600 61700 61700 61600 44
441 20241209 114000 916322600 61700 61800 61900 61700 138
442 20241209 113900 907798300 61700 61800 61800 61700 5
443 20241209 113800 907489600 61800 61700 61800 61700 29
444 20241209 113700 905700200 61800 62000 62000 61700 110
445 20241209 113600 898893100 61700 62000 62000 61700 25
446 20241209 113500 897344000 61900 61800 61900 61700 244
447 20241209 113400 882261700 61800 61800 61800 61700 33
448 20241209 113300 880225000 61800 61800 61800 61600 25
449 20241209 113200 878680600 61600 61600 61800 61600 14
450 20241209 113100 877817800 61600 61800 61900 61600 158
451 20241209 113000 868059100 61800 62000 62000 61700 30
452 20241209 112900 866204600 61800 61800 61800 61700 25
453 20241209 112800 864659900 61800 61800 62000 61800 129
454 20241209 112700 856677100 61800 61800 61800 61700 11
455 20241209 112600 855997600 61800 61700 61800 61700 103
456 20241209 112500 849640900 61700 61700 61700 61700 14
457 20241209 112400 848777100 61700 61800 61800 61600 24
458 20241209 112300 847298100 61700 61700 61700 61700 47
459 20241209 112200 844398200 61700 61900 61900 61700 25
460 20241209 112100 842855500 61700 61800 61900 61700 204
461 20241209 112000 830244100 61700 61600 61800 61600 41
462 20241209 111900 827711800 61800 61700 62000 61700 114
463 20241209 111800 820665500 61700 62000 62000 61700 6
464 20241209 111700 820294700 61700 61600 61700 61600 63
465 20241209 111600 816409500 61700 61500 61700 61500 37
466 20241209 111500 814130100 61700 61600 61800 61500 149
467 20241209 111400 804937300 61600 61600 61600 61500 12
468 20241209 111300 804198400 61600 61500 61600 61500 31
469 20241209 111200 802291700 61600 61600 61700 61600 36
470 20241209 111100 800073900 61600 61400 61600 61400 26
471 20241209 111000 798474900 61500 61400 61500 61400 28
472 20241209 110900 796755500 61400 61500 61500 61400 25
473 20241209 110800 795218300 61600 61500 61600 61500 26
474 20241209 110700 793617100 61500 61600 61600 61500 120
475 20241209 110600 786227800 61600 61600 61700 61600 53
476 20241209 110500 782962900 61500 61500 61600 61500 33
477 20241209 110400 780930900 61600 61500 61600 61500 28
478 20241209 110300 779208800 61500 61600 61600 61500 5
479 20241209 110200 778901100 61600 61600 61600 61500 7
480 20241209 110100 778470200 61600 61500 61600 61500 62
481 20241209 110000 774654900 61400 61600 61700 61400 190
482 20241209 105900 762959600 61700 61600 61700 61600 29
483 20241209 105800 761173100 61500 61700 61700 61500 93
484 20241209 105700 755439600 61600 61700 61700 61600 40
485 20241209 105600 752975100 61600 61600 61600 61500 49
486 20241209 105500 749957000 61600 61500 61600 61500 4
487 20241209 105400 749710700 61600 61600 61600 61500 29
488 20241209 105300 747924600 61500 61700 61700 61500 74
489 20241209 105200 743367700 61700 61600 61700 61600 38
490 20241209 105100 741026400 61500 61600 61700 61500 43
491 20241209 105000 738377800 61500 61600 61600 61500 32
492 20241209 104900 736409400 61600 61600 61600 61600 13
493 20241209 104800 735608600 61600 61600 61600 61500 7
494 20241209 104700 735177700 61600 61700 61700 61600 122
495 20241209 104600 727655800 61700 61700 61700 61700 2
496 20241209 104500 727532400 61600 61700 61700 61600 45
497 20241209 104400 724759900 61700 61700 61700 61500 26
498 20241209 104300 723156300 61700 61600 61800 61600 89
499 20241209 104200 717667000 61600 61800 61800 61500 133
500 20241209 104100 709459300 61800 61700 61800 61700 7
501 20241209 104000 709027200 61800 61700 61800 61700 62
502 20241209 103900 705199300 61700 61800 61900 61700 69
503 20241209 103800 700936400 61900 61800 61900 61800 30
504 20241209 103700 699079900 61800 61800 61800 61700 56
505 20241209 103600 695619200 61700 61700 61800 61700 42
506 20241209 103500 693027700 61700 61800 61900 61700 47
507 20241209 103400 690122600 61800 61800 62000 61800 33
508 20241209 103300 688083000 61800 61800 61800 61700 42
509 20241209 103200 685490300 61800 61800 61900 61800 132
510 20241209 103100 677322100 61800 61900 61900 61800 23
511 20241209 103000 675900500 61800 61900 61900 61800 34
512 20241209 102900 673799200 61900 61800 61900 61800 7
513 20241209 102800 673366500 61800 61900 61900 61800 5
514 20241209 102700 673057300 61900 61800 61900 61800 171
515 20241209 102600 662482300 61900 61900 62000 61900 33
516 20241209 102500 660439400 62000 62000 62000 62000 1
517 20241209 102400 660377400 62000 62100 62100 61800 143
518 20241209 102300 651527700 62200 62000 62200 61800 196
519 20241209 102200 639370100 62000 61900 62000 61900 96
520 20241209 102100 633421300 61800 62000 62000 61800 61
521 20241209 102000 629651200 62000 61700 62000 61700 4
522 20241209 101900 629404100 61900 61800 61900 61800 49
523 20241209 101800 626372400 61800 61900 61900 61800 94
524 20241209 101700 620562900 61900 61800 61900 61800 74
525 20241209 101600 615983400 61900 61900 61900 61900 14
526 20241209 101500 615116800 61800 61900 61900 61800 191
527 20241209 101400 603298800 62000 62000 62000 62000 4
528 20241209 101300 603050800 61900 62000 62000 61900 64
529 20241209 101200 599082900 62000 62000 62000 62000 6
530 20241209 101100 598710900 62000 62000 62000 62000 9
531 20241209 101000 598152900 62000 62000 62000 62000 2
532 20241209 100900 598028900 62000 62000 62000 62000 1
533 20241209 100800 597966900 62000 62000 62000 62000 66
534 20241209 100700 593874900 62000 62000 62000 62000 2
535 20241209 100600 593750900 62000 61800 62000 61800 118
536 20241209 100500 586458300 61800 61800 62000 61800 46
537 20241209 100400 583615300 61800 61800 61800 61800 10
538 20241209 100300 582997300 62000 62000 62000 62000 64
539 20241209 100200 579029300 61800 61700 61800 61700 32
540 20241209 100100 577052400 61800 61800 61800 61800 4
541 20241209 100000 576805200 61800 61800 61800 61800 23
542 20241209 095900 575383800 61800 62000 62000 61700 103
543 20241209 095800 569009500 62000 61900 62000 61900 28
544 20241209 095700 567276100 62000 61900 62000 61900 59
545 20241209 095600 563623900 62000 62000 62000 62000 6
546 20241209 095500 563251900 62000 62100 62100 62000 4
547 20241209 095400 563003800 62100 62100 62100 62100 6
548 20241209 095300 562631200 61800 61900 62100 61800 137
549 20241209 095200 554142000 61900 62300 62300 61900 333
550 20241209 095100 533456100 62300 62300 62300 62300 8
551 20241209 095000 532957700 62300 62300 62300 62300 3
552 20241209 094900 532770800 62300 62300 62300 62300 6
553 20241209 094800 532397000 62300 62300 62300 62200 113
554 20241209 094700 525361800 62200 62200 62200 62100 82
555 20241209 094600 520261700 62200 62200 62200 62200 6
556 20241209 094500 519888500 62200 62300 62300 62100 9
557 20241209 094400 519328700 62200 62100 62300 62100 18
558 20241209 094300 518210300 62100 62200 62300 62100 112
559 20241209 094200 511248000 62200 62300 62300 62200 93
560 20241209 094100 505463100 62300 62200 62300 62200 106
561 20241209 094000 498869500 62200 62300 62300 62200 84
562 20241209 093900 493644100 62300 62100 62300 62100 35
563 20241209 093800 491469700 62100 62000 62100 62000 54
564 20241209 093700 488120900 62200 62300 62400 62200 53
565 20241209 093600 484819300 62300 62500 62500 62100 120
566 20241209 093500 477339300 62500 62300 62500 62300 5
567 20241209 093400 477027600 62300 62500 62500 62300 253
568 20241209 093300 461233000 62500 62400 62500 62400 209
569 20241209 093200 448182000 62400 62300 62400 62300 75
570 20241209 093100 443509100 62400 62400 62400 62400 7
571 20241209 093000 443072300 62400 62400 62600 62300 298
572 20241209 092900 424458400 62400 62400 62400 62400 65
573 20241209 092800 420402400 62400 62400 62400 62300 9
574 20241209 092700 419841200 62400 62300 62700 62300 221
575 20241209 092600 406041300 62200 62200 62300 62200 17
576 20241209 092500 404983600 62400 62300 62500 62200 234
577 20241209 092400 390398200 62300 62300 62500 62300 177
578 20241209 092300 379353400 62300 62500 62600 62300 221
579 20241209 092200 365550200 62300 62300 62500 62300 129
580 20241209 092100 357504700 62300 62600 62600 62300 191
581 20241209 092000 345585100 62500 62600 62700 62400 80
582 20241209 091900 340581100 62600 62600 62700 62400 150
583 20241209 091800 331196600 62600 62500 62600 62500 161
584 20241209 091700 321133900 62500 62500 62500 62300 7
585 20241209 091600 320697000 62400 62100 62400 62100 134
586 20241209 091500 312338700 62200 62300 62500 62100 127
587 20241209 091400 304421900 62300 62100 62400 62100 418
588 20241209 091300 278383100 62100 62100 62100 61900 42
589 20241209 091200 275777300 62200 62100 62300 61900 212
590 20241209 091100 262604300 62300 62000 62300 62000 141
591 20241209 091000 253840300 62000 61900 62000 61900 44
592 20241209 090900 251116000 62000 62000 62200 61800 233
593 20241209 090800 236664900 62000 62000 62000 62000 8
594 20241209 090700 236168900 61700 61900 62000 61700 74
595 20241209 090600 231590900 61700 61500 61900 61300 654
596 20241209 090500 191270800 61900 61900 62200 61500 316
597 20241209 090400 171696200 62100 62200 62200 61900 472
598 20241209 090300 142410600 62200 62300 62300 61700 324
599 20241209 090200 122279700 61800 61700 62500 61700 380
600 20241209 090100 98725600 61700 62000 62400 61600 666
601 20241209 090000 57442500 62200 62500 62500 62000 920