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

603
014830/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,603 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,190100,1882899000,59000,59000,59000,59000,558
20241209,190000,1882899000,59000,59000,59000,59000,0
20241209,185900,1882899000,59000,59000,59000,59000,0
20241209,185800,1882899000,59000,59000,59000,59000,0
20241209,185700,1882899000,59000,59000,59000,59000,0
20241209,185600,1882899000,59000,59000,59000,59000,0
20241209,185500,1882899000,59000,59000,59000,59000,0
20241209,185400,1882899000,59000,59000,59000,59000,0
20241209,185300,1882899000,59000,59000,59000,59000,0
20241209,185200,1882899000,59000,59000,59000,59000,0
20241209,185100,1882899000,59000,59000,59000,59000,0
20241209,185000,1882899000,59000,59000,59000,59000,0
20241209,184900,1882899000,59000,59000,59000,59000,0
20241209,184800,1882899000,59000,59000,59000,59000,0
20241209,184700,1882899000,59000,59000,59000,59000,0
20241209,184600,1882899000,59000,59000,59000,59000,0
20241209,184500,1882899000,59000,59000,59000,59000,0
20241209,184400,1882899000,59000,59000,59000,59000,0
20241209,184300,1882899000,59000,59000,59000,59000,0
20241209,184200,1882899000,59000,59000,59000,59000,0
20241209,184100,1882899000,59000,59000,59000,59000,0
20241209,184000,1882899000,59000,59000,59000,59000,0
20241209,183900,1882899000,59000,59000,59000,59000,0
20241209,183800,1882899000,59000,59000,59000,59000,0
20241209,183700,1882899000,59000,59000,59000,59000,0
20241209,183600,1882899000,59000,59000,59000,59000,0
20241209,183500,1882899000,59000,59000,59000,59000,0
20241209,183400,1882899000,59000,59000,59000,59000,0
20241209,183300,1882899000,59000,59000,59000,59000,0
20241209,183200,1882899000,59000,59000,59000,59000,0
20241209,183100,1882899000,59000,59000,59000,59000,558
20241209,183000,1882899000,59000,59000,59000,59000,0
20241209,182900,1882899000,59000,59000,59000,59000,0
20241209,182800,1882899000,59000,59000,59000,59000,0
20241209,182700,1882899000,59000,59000,59000,59000,0
20241209,182600,1882899000,59000,59000,59000,59000,0
20241209,182500,1882899000,59000,59000,59000,59000,0
20241209,182400,1882899000,59000,59000,59000,59000,0
20241209,182300,1882899000,59000,59000,59000,59000,0
20241209,182200,1882899000,59000,59000,59000,59000,0
20241209,182100,1882899000,59000,59000,59000,59000,0
20241209,182000,1882899000,59000,59000,59000,59000,0
20241209,181900,1882899000,59000,59000,59000,59000,0
20241209,181800,1882899000,59000,59000,59000,59000,0
20241209,181700,1882899000,59000,59000,59000,59000,0
20241209,181600,1882899000,59000,59000,59000,59000,0
20241209,181500,1882899000,59000,59000,59000,59000,0
20241209,181400,1882899000,59000,59000,59000,59000,0
20241209,181300,1882899000,59000,59000,59000,59000,0
20241209,181200,1882899000,59000,59000,59000,59000,0
20241209,181100,1882899000,59000,59000,59000,59000,0
20241209,181000,1882899000,59000,59000,59000,59000,0
20241209,180900,1882899000,59000,59000,59000,59000,0
20241209,180800,1882899000,59000,59000,59000,59000,0
20241209,180700,1882899000,59000,59000,59000,59000,0
20241209,180600,1882899000,59000,59000,59000,59000,0
20241209,180500,1882899000,59000,59000,59000,59000,0
20241209,180400,1882899000,59000,59000,59000,59000,0
20241209,180300,1882899000,59000,59000,59000,59000,0
20241209,180200,1882899000,59000,59000,59000,59000,0
20241209,180100,1882899000,59000,59000,59000,59000,558
20241209,180000,1882899000,59000,59000,59000,59000,0
20241209,175900,1882899000,59000,59000,59000,59000,0
20241209,175800,1882899000,59000,59000,59000,59000,0
20241209,175700,1882899000,59000,59000,59000,59000,0
20241209,175600,1882899000,59000,59000,59000,59000,0
20241209,175500,1882899000,59000,59000,59000,59000,0
20241209,175400,1882899000,59000,59000,59000,59000,0
20241209,175300,1882899000,59000,59000,59000,59000,0
20241209,175200,1882899000,59000,59000,59000,59000,0
20241209,175100,1882899000,59000,59000,59000,59000,0
20241209,175000,1882899000,59000,59000,59000,59000,0
20241209,174900,1882899000,59000,59000,59000,59000,0
20241209,174800,1882899000,59000,59000,59000,59000,0
20241209,174700,1882899000,59000,59000,59000,59000,0
20241209,174600,1882899000,59000,59000,59000,59000,0
20241209,174500,1882899000,59000,59000,59000,59000,0
20241209,174400,1882899000,59000,59000,59000,59000,0
20241209,174300,1882899000,59000,59000,59000,59000,0
20241209,174200,1882899000,59000,59000,59000,59000,0
20241209,174100,1882899000,59000,59000,59000,59000,0
20241209,174000,1882899000,59000,59000,59000,59000,0
20241209,173900,1882899000,59000,59000,59000,59000,0
20241209,173800,1882899000,59000,59000,59000,59000,0
20241209,173700,1882899000,59000,59000,59000,59000,0
20241209,173600,1882899000,59000,59000,59000,59000,0
20241209,173500,1882899000,59000,59000,59000,59000,0
20241209,173400,1882899000,59000,59000,59000,59000,0
20241209,173300,1882899000,59000,59000,59000,59000,0
20241209,173200,1882899000,59000,59000,59000,59000,0
20241209,173100,1882899000,59000,59000,59000,59000,558
20241209,173000,1882899000,59000,59000,59000,59000,0
20241209,172900,1882899000,59000,59000,59000,59000,0
20241209,172800,1882899000,59000,59000,59000,59000,0
20241209,172700,1882899000,59000,59000,59000,59000,0
20241209,172600,1882899000,59000,59000,59000,59000,0
20241209,172500,1882899000,59000,59000,59000,59000,0
20241209,172400,1882899000,59000,59000,59000,59000,0
20241209,172300,1882899000,59000,59000,59000,59000,0
20241209,172200,1882899000,59000,59000,59000,59000,0
20241209,172100,1882899000,59000,59000,59000,59000,0
20241209,172000,1882899000,59000,59000,59000,59000,0
20241209,171900,1882899000,59000,59000,59000,59000,0
20241209,171800,1882899000,59000,59000,59000,59000,0
20241209,171700,1882899000,59000,59000,59000,59000,0
20241209,171600,1882899000,59000,59000,59000,59000,0
20241209,171500,1882899000,59000,59000,59000,59000,0
20241209,171400,1882899000,59000,59000,59000,59000,0
20241209,171300,1882899000,59000,59000,59000,59000,0
20241209,171200,1882899000,59000,59000,59000,59000,0
20241209,171100,1882899000,59000,59000,59000,59000,0
20241209,171000,1882899000,59000,59000,59000,59000,0
20241209,170900,1882899000,59000,59000,59000,59000,0
20241209,170800,1882899000,59000,59000,59000,59000,0
20241209,170700,1882899000,59000,59000,59000,59000,0
20241209,170600,1882899000,59000,59000,59000,59000,0
20241209,170500,1882899000,59000,59000,59000,59000,0
20241209,170400,1882899000,59000,59000,59000,59000,0
20241209,170300,1882899000,59000,59000,59000,59000,0
20241209,170200,1882899000,59000,59000,59000,59000,0
20241209,170100,1882899000,59000,59000,59000,59000,558
20241209,170000,1882899000,59000,59000,59000,59000,0
20241209,165900,1882899000,59000,59000,59000,59000,0
20241209,165800,1882899000,59000,59000,59000,59000,0
20241209,165700,1882899000,59000,59000,59000,59000,0
20241209,165600,1882899000,59000,59000,59000,59000,0
20241209,165500,1882899000,59000,59000,59000,59000,0
20241209,165400,1882899000,59000,59000,59000,59000,0
20241209,165300,1882899000,59000,59000,59000,59000,0
20241209,165200,1882899000,59000,59000,59000,59000,0
20241209,165100,1882899000,59000,59000,59000,59000,0
20241209,165000,1882899000,59000,59000,59000,59000,0
20241209,164900,1882899000,59000,59000,59000,59000,0
20241209,164800,1882899000,59000,59000,59000,59000,0
20241209,164700,1882899000,59000,59000,59000,59000,0
20241209,164600,1882899000,59000,59000,59000,59000,0
20241209,164500,1882899000,59000,59000,59000,59000,0
20241209,164400,1882899000,59000,59000,59000,59000,0
20241209,164300,1882899000,59000,59000,59000,59000,0
20241209,164200,1882899000,59000,59000,59000,59000,0
20241209,164100,1882899000,59000,59000,59000,59000,0
20241209,164000,1882899000,59000,59000,59000,59000,0
20241209,163900,1882899000,59000,59000,59000,59000,0
20241209,163800,1882899000,59000,59000,59000,59000,0
20241209,163700,1882899000,59000,59000,59000,59000,0
20241209,163600,1882899000,59000,59000,59000,59000,0
20241209,163500,1882899000,59000,59000,59000,59000,0
20241209,163400,1882899000,59000,59000,59000,59000,0
20241209,163300,1882899000,59000,59000,59000,59000,0
20241209,163200,1882899000,59000,59000,59000,59000,0
20241209,163100,1882899000,59000,59000,59000,59000,558
20241209,163000,1882899000,59000,59000,59000,59000,0
20241209,162900,1882899000,59000,59000,59000,59000,0
20241209,162800,1882899000,59000,59000,59000,59000,0
20241209,162700,1882899000,59000,59000,59000,59000,0
20241209,162600,1882899000,59000,59000,59000,59000,0
20241209,162500,1882899000,59000,59000,59000,59000,0
20241209,162400,1882899000,59000,59000,59000,59000,0
20241209,162300,1882899000,59000,59000,59000,59000,0
20241209,162200,1882899000,59000,59000,59000,59000,0
20241209,162100,1882899000,59000,59000,59000,59000,0
20241209,162000,1882899000,59000,59000,59000,59000,0
20241209,161900,1882899000,59000,59000,59000,59000,0
20241209,161800,1882899000,59000,59000,59000,59000,0
20241209,161700,1882899000,59000,59000,59000,59000,0
20241209,161600,1882899000,59000,59000,59000,59000,0
20241209,161500,1882899000,59000,59000,59000,59000,0
20241209,161400,1882899000,59000,59000,59000,59000,0
20241209,161300,1882899000,59000,59000,59000,59000,0
20241209,161200,1882899000,59000,59000,59000,59000,0
20241209,161100,1882899000,59000,59000,59000,59000,0
20241209,161000,1882899000,59000,59000,59000,59000,0
20241209,160900,1882899000,59000,59000,59000,59000,0
20241209,160800,1882899000,59000,59000,59000,59000,0
20241209,160700,1882899000,59000,59000,59000,59000,0
20241209,160600,1882899000,59000,59000,59000,59000,0
20241209,160500,1882899000,59000,59000,59000,59000,0
20241209,160400,1882899000,59000,59000,59000,59000,0
20241209,160300,1882899000,59000,59000,59000,59000,0
20241209,160200,1882899000,59000,59000,59000,59000,0
20241209,160100,1882899000,59000,59000,59000,59000,558
20241209,160000,1882899000,59000,59000,59000,59000,0
20241209,155900,1882899000,59000,59000,59000,59000,0
20241209,155800,1882899000,59000,59000,59000,59000,0
20241209,155700,1882899000,59000,59000,59000,59000,0
20241209,155600,1882899000,59000,59000,59000,59000,0
20241209,155500,1882899000,59000,59000,59000,59000,0
20241209,155400,1882899000,59000,59000,59000,59000,0
20241209,155300,1882899000,59000,59000,59000,59000,0
20241209,155200,1882899000,59000,59000,59000,59000,0
20241209,155100,1882899000,59000,59000,59000,59000,0
20241209,155000,1882899000,59000,59000,59000,59000,0
20241209,154900,1882899000,59000,59000,59000,59000,0
20241209,154800,1882899000,59000,59000,59000,59000,0
20241209,154700,1882899000,59000,59000,59000,59000,0
20241209,154600,1882899000,59000,59000,59000,59000,0
20241209,154500,1882899000,59000,59000,59000,59000,0
20241209,154400,1882899000,59000,59000,59000,59000,0
20241209,154300,1882899000,59000,59000,59000,59000,0
20241209,154200,1882899000,59000,59000,59000,59000,0
20241209,154100,1882899000,59000,59000,59000,59000,0
20241209,154000,1882899000,59000,59000,59000,59000,0
20241209,153900,1882899000,59000,59000,59000,59000,0
20241209,153800,1882899000,59000,59000,59000,59000,0
20241209,153700,1882899000,59000,59000,59000,59000,0
20241209,153600,1882899000,59000,59000,59000,59000,0
20241209,153500,1882899000,59000,59000,59000,59000,0
20241209,153400,1882899000,59000,59000,59000,59000,0
20241209,153300,1882899000,59000,59000,59000,59000,0
20241209,153200,1882899000,59000,59000,59000,59000,0
20241209,153100,1882899000,59000,59000,59000,59000,558
20241209,153000,1882899000,59000,59000,59000,59000,558
20241209,152900,1849977000,59100,59100,59100,59100,0
20241209,152800,1849977000,59100,59100,59100,59100,0
20241209,152700,1849977000,59100,59100,59100,59100,0
20241209,152600,1849977000,59100,59100,59100,59100,0
20241209,152500,1849977000,59100,59100,59100,59100,0
20241209,152400,1849977000,59100,59100,59100,59100,0
20241209,152300,1849977000,59100,59100,59100,59100,0
20241209,152200,1849977000,59100,59100,59100,59100,0
20241209,152100,1849977000,59100,59100,59100,59100,0
20241209,152000,1849977000,59100,59100,59100,59100,0
20241209,151900,1849977000,59100,59100,59100,59000,151
20241209,151800,1841055100,59000,59300,59300,59000,225
20241209,151700,1827768800,59300,59100,59300,59100,384
20241209,151600,1805030500,59100,59200,59200,59100,36
20241209,151500,1802902300,59200,59100,59200,59100,9
20241209,151400,1802370200,59000,59200,59200,59000,19
20241209,151300,1801247400,59100,59100,59100,59100,24
20241209,151200,1799829000,59200,59100,59200,59100,12
20241209,151100,1799118800,59200,59200,59200,59200,11
20241209,151000,1798467600,59200,59100,59200,58900,49
20241209,150900,1795573200,58900,59200,59200,58900,15
20241209,150800,1794688600,59200,59000,59200,58900,40
20241209,150700,1792328900,59000,59200,59200,59000,167
20241209,150600,1782457200,59200,59200,59200,59200,75
20241209,150500,1778017200,59300,59100,59300,59100,33
20241209,150400,1776065800,59100,59100,59100,59100,7
20241209,150300,1775652100,59100,59000,59100,59000,38
20241209,150200,1773406900,59100,59000,59100,58900,29
20241209,150100,1771696100,59100,59000,59100,59000,63
20241209,150000,1767975300,58800,58800,59000,58800,61
20241209,145900,1764379200,58800,58900,58900,58800,88
20241209,145800,1759202600,58900,59000,59000,58700,51
20241209,145700,1756201800,59000,58900,59000,58700,113
20241209,145600,1749544500,58700,58800,58900,58700,80
20241209,145500,1744840800,58800,58900,59000,58800,514
20241209,145400,1714609800,59000,58900,59000,58900,117
20241209,145300,1707712700,58900,58900,59000,58900,159
20241209,145200,1698345400,59000,59000,59000,58900,62
20241209,145100,1694690900,59000,58900,59100,58900,59
20241209,145000,1691210200,59000,58900,59000,58900,105
20241209,144900,1685020600,59000,59000,59100,58900,100
20241209,144800,1679123700,58900,59000,59000,58900,84
20241209,144700,1674171100,59100,59000,59100,59000,145
20241209,144600,1665610700,59100,59000,59100,59000,58
20241209,144500,1662186500,59000,59100,59100,59000,62
20241209,144400,1658526500,59100,59000,59100,58900,227
20241209,144300,1645129600,59000,59000,59200,58900,423
20241209,144200,1620180900,59000,59000,59100,59000,94
20241209,144100,1614632200,59100,59000,59200,59000,83
20241209,144000,1609729600,59100,59000,59200,59000,81
20241209,143900,1604947600,59100,59100,59200,59000,128
20241209,143800,1597387700,59100,59300,59300,59100,28
20241209,143700,1595729000,59200,59100,59300,59100,42
20241209,143600,1593243000,59100,59100,59200,59100,110
20241209,143500,1586739700,59200,59000,59200,59000,149
20241209,143400,1577934100,59100,59000,59200,59000,138
20241209,143300,1569787000,59000,59000,59100,59000,96
20241209,143200,1564121300,59000,59000,59100,59000,33
20241209,143100,1562173000,59000,59000,59100,59000,95
20241209,143000,1556564200,59000,59000,59100,59000,73
20241209,142900,1552254100,59000,59100,59100,59000,52
20241209,142800,1549184300,59000,59000,59100,59000,97
20241209,142700,1543457300,59000,59100,59100,59000,69
20241209,142600,1539382700,59000,59000,59100,59000,102
20241209,142500,1533364100,59000,59200,59200,59000,77
20241209,142400,1528808700,59200,59100,59200,59000,69
20241209,142300,1524734000,59100,59100,59100,59100,92
20241209,142200,1519296800,59100,59200,59200,59100,98
20241209,142100,1513498500,59200,59200,59300,59100,203
20241209,142000,1501480600,59200,59200,59300,59200,70
20241209,141900,1497335400,59200,59100,59200,59100,49
20241209,141800,1494436000,59100,59100,59300,59100,88
20241209,141700,1489228600,59100,59200,59200,59100,168
20241209,141600,1479298700,59100,59200,59200,59100,98
20241209,141500,1473503000,59100,59100,59300,59100,94
20241209,141400,1467940900,59200,59100,59200,59100,52
20241209,141300,1464865900,59100,59100,59200,59100,127
20241209,141200,1457350200,59100,59000,59100,59000,81
20241209,141100,1452565300,59100,59100,59100,59000,372
20241209,141000,1430603400,59100,59100,59200,59100,110
20241209,140900,1424101200,59200,59100,59200,59000,78
20241209,140800,1419494600,59100,59000,59100,59000,47
20241209,140700,1416719700,59000,59000,59100,59000,104
20241209,140600,1410580900,59100,59100,59100,59000,78
20241209,140500,1405974100,59200,59100,59200,59000,146
20241209,140400,1397335800,59000,59100,59100,59000,68
20241209,140300,1393320000,59000,59100,59200,59000,42
20241209,140200,1390840900,59000,59100,59200,59000,134
20241209,140100,1382927400,59200,59100,59200,59000,203
20241209,140000,1370934700,59100,59200,59200,59100,111
20241209,135900,1364372700,59100,59400,59400,59100,39
20241209,135800,1362064800,59400,59100,59400,59100,63
20241209,135700,1358332900,59100,59200,59300,59100,40
20241209,135600,1355964000,59200,59200,59500,59200,720
20241209,135500,1313337000,59200,59300,59300,59200,70
20241209,135400,1309188800,59200,59200,59400,59200,56
20241209,135300,1305867100,59100,59200,59200,59100,68
20241209,135200,1301846100,59200,59100,59200,59100,103
20241209,135100,1295754600,59100,59100,59200,59100,85
20241209,135000,1290729900,59200,59200,59200,59100,123
20241209,134900,1283455100,59200,59100,59300,59100,73
20241209,134800,1279135600,59100,59200,59300,59100,59
20241209,134700,1275643300,59300,59200,59300,59200,99
20241209,134600,1269773200,59200,59300,59300,59200,189
20241209,134500,1258581100,59300,59100,59300,59100,74
20241209,134400,1254201000,59200,59200,59200,59100,54
20241209,134300,1251007800,59200,59300,59300,59100,65
20241209,134200,1247160500,59200,59200,59200,59100,93
20241209,134100,1241660000,59200,59200,59200,59100,34
20241209,134000,1239648100,59200,59200,59200,59100,67
20241209,133900,1235686200,59200,59200,59300,59200,51
20241209,133800,1232663300,59200,59300,59300,59200,79
20241209,133700,1227985000,59200,59200,59300,59200,51
20241209,133600,1224964400,59200,59100,59200,59100,199
20241209,133500,1213191300,59100,59100,59200,59100,51
20241209,133400,1210175800,59100,59200,59200,59100,128
20241209,133300,1202604300,59100,59100,59200,59100,115
20241209,133200,1195802500,59200,59100,59200,59100,105
20241209,133100,1189593100,59100,59100,59200,59100,67
20241209,133000,1185633300,59100,59200,59200,59100,72
20241209,132900,1181373700,59200,59100,59300,59100,53
20241209,132800,1178235600,59100,59200,59200,59100,58
20241209,132700,1174805300,59200,59200,59300,59100,133
20241209,132600,1166939100,59200,59200,59300,59100,71
20241209,132500,1162735700,59100,59100,59200,59100,79
20241209,132400,1158065300,59100,59100,59200,59100,74
20241209,132300,1153690700,59100,59300,59300,59100,91
20241209,132200,1148303600,59200,59100,59200,59100,87
20241209,132100,1143157000,59100,59200,59200,59100,43
20241209,132000,1140612900,59200,59200,59200,59200,21
20241209,131900,1139369700,59300,59100,59300,59100,92
20241209,131800,1133928000,59100,59200,59200,59100,111
20241209,131700,1127360400,59200,59200,59300,59200,84
20241209,131600,1122386200,59200,59200,59300,59100,249
20241209,131500,1107640300,59300,59300,59300,59200,78
20241209,131400,1103015200,59300,59400,59400,59300,82
20241209,131300,1098149900,59400,59200,59500,59200,107
20241209,131200,1091798200,59400,59200,59400,59200,173
20241209,131100,1081552300,59300,59600,59700,59200,92
20241209,131000,1076077800,59800,59200,59800,59200,208
20241209,130900,1063694700,59200,59500,59500,59200,1136
20241209,130800,996206700,59500,59600,59600,59500,65
20241209,130700,992336900,59500,59500,59500,59500,182
20241209,130600,981507900,59500,59600,59700,59500,297
20241209,130500,963806000,59600,59600,59700,59600,36
20241209,130400,961659200,59600,59600,59700,59600,15
20241209,130300,960763900,59700,59700,59700,59600,43
20241209,130200,958197000,59700,59700,59700,59600,84
20241209,130100,953183600,59700,59800,59800,59700,88
20241209,130000,947928800,59700,59900,59900,59700,218
20241209,125900,934894500,59800,59800,59900,59800,34
20241209,125800,932860200,59800,59800,59900,59800,49
20241209,125700,929929700,59900,59900,59900,59900,41
20241209,125600,927473800,59900,59900,59900,59900,11
20241209,125500,926814900,59900,59900,59900,59900,13
20241209,125400,926036200,59900,59900,59900,59900,32
20241209,125300,924119400,60000,59800,60000,59800,55
20241209,125200,920824200,59900,59900,59900,59900,11
20241209,125100,920165300,59900,60000,60100,59900,271
20241209,125000,903921500,60100,60100,60100,60100,48
20241209,124900,901036700,60200,60200,60400,60200,33
20241209,124800,899049900,60400,60400,60400,60400,0
20241209,124700,899049900,60400,60400,60400,60400,26
20241209,124600,897479500,60200,60400,60400,60200,14
20241209,124500,896636300,60000,60100,60100,60000,69
20241209,124400,892491800,60100,60100,60400,60000,164
20241209,124300,882607000,60000,60000,60000,60000,2
20241209,124200,882487000,60100,60100,60100,60100,10
20241209,124100,881886000,60000,60200,60200,60000,110
20241209,124000,875282300,60100,60200,60300,60000,55
20241209,123900,871971600,60200,60200,60200,60200,2
20241209,123800,871851200,60400,60200,60400,60200,88
20241209,123700,866553400,60500,60300,60500,60200,120
20241209,123600,859314400,60200,60200,60200,60200,15
20241209,123500,858411400,60500,60500,60500,60500,0
20241209,123400,858411400,60500,60400,60500,60400,28
20241209,123300,856720100,60200,60200,60200,60200,10
20241209,123200,856118100,60100,60200,60200,60100,54
20241209,123100,852867400,60400,60400,60400,60400,31
20241209,123000,850995000,60400,60300,60400,60300,9
20241209,122900,850451500,60200,60200,60200,60200,0
20241209,122800,850451500,60200,60200,60200,60200,2
20241209,122700,850331100,60200,60200,60200,60200,52
20241209,122600,847200700,60100,60400,60400,60100,35
20241209,122500,845094000,60400,60400,60400,60400,9
20241209,122400,844550400,60400,60400,60400,60400,31
20241209,122300,842678000,60200,60200,60400,60200,22
20241209,122200,841353400,60500,60200,60500,60200,29
20241209,122100,839607300,60200,60400,60400,60200,101
20241209,122000,833521900,60400,60400,60400,60400,0
20241209,121900,833521900,60400,60300,60400,60300,4
20241209,121800,833280400,60300,60400,60400,60300,33
20241209,121700,831287500,60200,60200,60200,60200,0
20241209,121600,831287500,60200,60200,60200,60200,23
20241209,121500,829902900,60200,60200,60200,60200,12
20241209,121400,829180500,60400,60400,60400,60400,25
20241209,121300,827670500,60400,60400,60400,60400,5
20241209,121200,827368500,60500,60500,60500,60500,6
20241209,121100,827005500,60400,60400,60400,60400,30
20241209,121000,825193500,60400,60200,60400,60200,11
20241209,120900,824531100,60200,60200,60200,60200,15
20241209,120800,823628100,60200,60300,60300,60200,31
20241209,120700,821759300,60200,60200,60200,60200,17
20241209,120600,820735900,60200,60200,60200,60200,19
20241209,120500,819592100,60200,60300,60300,60200,30
20241209,120400,817783400,60300,60200,60300,60200,13
20241209,120300,817000200,60000,60000,60000,60000,0
20241209,120200,817000200,60000,60000,60000,60000,7
20241209,120100,816580200,60200,60200,60200,60100,57
20241209,120000,813148900,60200,60200,60200,60200,45
20241209,115900,810439900,60500,60500,60500,60500,0
20241209,115800,810439900,60500,60500,60500,60500,30
20241209,115700,808624900,60200,60200,60200,60200,10
20241209,115600,808022900,60200,60200,60200,60200,12
20241209,115500,807300500,60600,60200,60600,60200,62
20241209,115400,803557700,60600,60600,60600,60600,0
20241209,115300,803557700,60600,60600,60600,60600,0
20241209,115200,803557700,60600,60400,60600,60400,195
20241209,115100,791760800,60200,60400,60400,60100,16
20241209,115000,790796900,60100,60200,60200,60100,19
20241209,114900,789653900,60200,60200,60200,60100,15
20241209,114800,788751300,60200,60600,60600,60200,69
20241209,114700,784586300,60600,60600,60600,60600,1
20241209,114600,784525700,60200,60200,60200,60200,2
20241209,114500,784405300,60100,60000,60600,60000,202
20241209,114400,772192700,60100,60300,60300,60100,44
20241209,114300,769541700,60200,60200,60200,60200,11
20241209,114200,768879500,60400,60200,60400,60200,36
20241209,114100,766707100,60300,60200,60300,60200,344
20241209,114000,745976800,60000,60000,60200,60000,88
20241209,113900,740691000,60100,60100,60100,60100,29
20241209,113800,738948100,60000,60000,60000,60000,12
20241209,113700,738228100,60000,60000,60000,60000,10
20241209,113600,737628100,60000,60000,60000,60000,17
20241209,113500,736608100,60100,60100,60100,60000,48
20241209,113400,733724300,60100,60100,60100,60100,13
20241209,113300,732943000,60100,60100,60100,60100,22
20241209,113200,731620800,60200,60100,60200,60100,38
20241209,113100,729334100,60000,60000,60000,60000,11
20241209,113000,728674100,60000,60000,60000,60000,10
20241209,112900,728074100,60100,60100,60100,60100,39
20241209,112800,725730200,60000,60000,60000,60000,239
20241209,112700,711390200,60000,60000,60000,60000,11
20241209,112600,710730200,59900,60000,60000,59900,72
20241209,112500,706414500,59900,59900,59900,59900,10
20241209,112400,705815500,59900,59900,60000,59900,113
20241209,112300,699045600,59900,60200,60200,59900,298
20241209,112200,681165500,60100,60100,60300,60100,38
20241209,112100,678876500,60100,60200,60200,60100,13
20241209,112000,678094000,60100,60200,60200,60100,117
20241209,111900,671058100,60300,60300,60300,60300,29
20241209,111800,669309400,60200,60200,60200,60200,2
20241209,111700,669189000,60200,60200,60200,60200,0
20241209,111600,669189000,60200,60200,60200,60200,26
20241209,111500,667623800,60100,60200,60200,60100,15
20241209,111400,666721200,60100,60200,60200,60100,50
20241209,111300,663715000,60200,60300,60300,60200,39
20241209,111200,661364400,60200,60200,60200,60200,24
20241209,111100,659919600,60300,60300,60300,60300,1
20241209,111000,659859300,60100,60300,60300,60100,35
20241209,110900,657754400,60200,60200,60200,60100,49
20241209,110800,654805400,60200,60200,60200,60200,25
20241209,110700,653300400,60200,60200,60200,60200,0
20241209,110600,653300400,60200,60300,60300,60200,38
20241209,110500,651009900,60200,60200,60200,60200,0
20241209,110400,651009900,60200,60200,60200,60200,23
20241209,110300,649625300,60300,60300,60300,60300,26
20241209,110200,648057500,60200,60300,60300,60100,76
20241209,110100,643483200,60300,60400,60400,60300,34
20241209,110000,641432900,60400,60400,60400,60400,31
20241209,105900,639560500,60400,60400,60400,60400,1
20241209,105800,639500100,60400,60400,60400,60400,0
20241209,105700,639500100,60400,60400,60400,60400,4
20241209,105600,639258500,60400,60200,60400,60100,40
20241209,105500,636845400,60200,60200,60200,60100,183
20241209,105400,625830200,60200,60200,60200,60200,39
20241209,105300,623482400,60200,60200,60200,60100,57
20241209,105200,620052000,60200,60200,60200,60200,19
20241209,105100,618908200,60200,60200,60200,60200,21
20241209,105000,617644000,60200,60200,60400,60100,51
20241209,104900,614568400,60100,60200,60200,60100,25
20241209,104800,613063800,60100,60100,60100,60100,77
20241209,104700,608436100,60100,60200,60200,60100,73
20241209,104600,604043700,60200,60200,60200,60200,60
20241209,104500,600431700,60200,60200,60200,60200,32
20241209,104400,598505300,60200,60200,60200,60200,196
20241209,104300,586706100,60400,60400,60400,60400,25
20241209,104200,585196100,60500,60500,60500,60500,0
20241209,104100,585196100,60500,60500,60500,60500,0
20241209,104000,585196100,60500,60500,60500,60500,29
20241209,103900,583441600,60300,60400,60400,60200,55
20241209,103800,580126500,60500,60500,60500,60500,0
20241209,103700,580126500,60500,60500,60500,60500,27
20241209,103600,578493000,60300,60300,60300,60300,6
20241209,103500,578131200,60200,60500,60500,60200,27
20241209,103400,576503500,60400,60400,60400,60400,28
20241209,103300,574812300,60400,60200,60400,60200,32
20241209,103200,572884700,60200,60200,60200,60200,8
20241209,103100,572403100,60200,60200,60200,60200,19
20241209,103000,571259300,60200,60200,60400,60100,154
20241209,102900,561986700,60200,60200,60200,60200,10
20241209,102800,561384700,60200,60200,60200,60200,21
20241209,102700,560120500,60400,60200,60500,60100,144
20241209,102600,551449000,60300,60200,60300,60200,34
20241209,102500,549400700,60200,60200,60200,60200,0
20241209,102400,549400700,60200,60300,60300,60200,47
20241209,102300,546567600,60300,60300,60300,60200,25
20241209,102200,545062100,60200,60200,60200,60200,586
20241209,102100,509784900,60200,60100,60200,60100,35
20241209,102000,507680100,60200,60200,60200,60000,32
20241209,101900,505757300,60200,60100,60200,60100,29
20241209,101800,504012300,60100,60200,60200,60100,26
20241209,101700,502447900,60200,60200,60200,60200,56
20241209,101600,499076700,60200,60200,60200,60100,138
20241209,101500,490780900,60200,60200,60200,60200,20
20241209,101400,489576900,60100,60200,60200,60100,37
20241209,101300,487351000,60200,60200,60200,60200,20
20241209,101200,486147000,60100,60100,60100,60100,10
20241209,101100,485546000,60100,60100,60200,60000,53
20241209,101000,482361500,60100,60100,60100,60100,21
20241209,100900,481099400,60100,60100,60100,60100,21
20241209,100800,479837300,60100,60200,60200,60100,40
20241209,100700,477430400,60100,60100,60100,60100,10
20241209,100600,476829400,60100,60200,60200,60100,21
20241209,100500,475566300,60200,60200,60200,60200,0
20241209,100400,475566300,60200,60100,60200,59900,187
20241209,100300,464347900,60000,60200,60200,60000,35
20241209,100200,462245100,60100,60100,60100,60100,8
20241209,100100,461764300,60200,60100,60200,60100,44
20241209,100000,459117000,59900,59900,59900,59900,5
20241209,095900,458817500,59800,60200,60200,59800,45
20241209,095800,456118500,60200,60200,60200,60200,28
20241209,095700,454432900,60200,60200,60200,60000,37
20241209,095600,452210500,60200,60200,60200,60200,12
20241209,095500,451488100,60000,60200,60200,60000,28
20241209,095400,449802700,59800,59900,60200,59800,62
20241209,095300,446092000,60000,60100,60100,60000,17
20241209,095200,445070900,60100,60100,60100,60100,23
20241209,095100,443688600,60200,60200,60200,60200,3
20241209,095000,443508000,60100,60200,60200,60000,27
20241209,094900,441885400,60200,60200,60200,60100,17
20241209,094800,440862100,60200,60200,60200,60100,30
20241209,094700,439056200,60200,60200,60200,60100,6
20241209,094600,438695100,59900,60000,60000,59900,575
20241209,094500,404242300,60000,60000,60000,60000,1
20241209,094400,404182300,60000,60200,60200,59900,47
20241209,094300,401360100,60200,60200,60200,60200,14
20241209,094200,400517300,60200,60200,60200,60200,26
20241209,094100,398952100,60200,60200,60200,60200,2
20241209,094000,398831700,60000,60100,60200,60000,52
20241209,093900,395706500,60100,60100,60100,60000,27
20241209,093800,394084500,60100,60100,60100,60100,18
20241209,093700,393002700,60100,60100,60100,60100,22
20241209,093600,391680500,60000,60100,60100,60000,42
20241209,093500,389156400,60100,60200,60200,60100,40
20241209,093400,386750300,60200,60100,60300,60100,67
20241209,093300,382723300,60100,60100,60100,60100,4
20241209,093200,382482900,60100,60000,60100,59500,122
20241209,093100,375176600,60000,59800,60000,59800,240
20241209,093000,360823200,59800,59800,59800,59800,12
20241209,092900,360105600,59800,59600,59800,59600,143
20241209,092800,351571500,59600,59600,59600,59500,15
20241209,092700,350677700,59600,59500,59700,59400,158
20241209,092600,341269000,59400,59600,59600,59400,383
20241209,092500,318490400,59600,59900,59900,59500,1164
20241209,092400,248943200,59900,60200,60200,59900,50
20241209,092300,245946800,59800,60000,60300,59800,87
20241209,092200,240729500,60000,60000,60000,60000,22
20241209,092100,239409500,60000,60000,60000,59900,48
20241209,092000,236530100,60000,59900,60000,59900,11
20241209,091900,235870900,59900,60000,60000,59900,136
20241209,091800,227723400,60000,60000,60000,60000,14
20241209,091700,226883400,60000,60000,60000,60000,8
20241209,091600,226403400,60000,60000,60000,59900,241
20241209,091500,211963300,60000,60100,60100,60000,33
20241209,091400,209981600,60100,60100,60100,60100,2
20241209,091300,209861400,60000,60200,60300,60000,433
20241209,091200,183875000,60200,60200,60300,60200,54
20241209,091100,180624100,60200,60000,60200,60000,170
20241209,091000,170423900,60000,59800,60000,59800,27
20241209,090900,168807000,59800,59700,59800,59700,13
20241209,090800,168029700,59800,59600,59800,59400,368
20241209,090700,146030400,59400,60000,60000,59300,653
20241209,090600,107201300,60000,60000,60000,59700,95
20241209,090500,101527600,59700,59700,59700,59500,61
20241209,090400,97890700,59700,59800,60200,59400,529
20241209,090300,66367000,60300,59800,60300,59800,45
20241209,090200,63668900,59800,59900,60300,59800,16
20241209,090100,62709800,60800,60300,60800,59000,537
20241209,090000,30659200,60100,60800,60800,60100,503
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 190100 1882899000 59000 59000 59000 59000 558
3 20241209 190000 1882899000 59000 59000 59000 59000 0
4 20241209 185900 1882899000 59000 59000 59000 59000 0
5 20241209 185800 1882899000 59000 59000 59000 59000 0
6 20241209 185700 1882899000 59000 59000 59000 59000 0
7 20241209 185600 1882899000 59000 59000 59000 59000 0
8 20241209 185500 1882899000 59000 59000 59000 59000 0
9 20241209 185400 1882899000 59000 59000 59000 59000 0
10 20241209 185300 1882899000 59000 59000 59000 59000 0
11 20241209 185200 1882899000 59000 59000 59000 59000 0
12 20241209 185100 1882899000 59000 59000 59000 59000 0
13 20241209 185000 1882899000 59000 59000 59000 59000 0
14 20241209 184900 1882899000 59000 59000 59000 59000 0
15 20241209 184800 1882899000 59000 59000 59000 59000 0
16 20241209 184700 1882899000 59000 59000 59000 59000 0
17 20241209 184600 1882899000 59000 59000 59000 59000 0
18 20241209 184500 1882899000 59000 59000 59000 59000 0
19 20241209 184400 1882899000 59000 59000 59000 59000 0
20 20241209 184300 1882899000 59000 59000 59000 59000 0
21 20241209 184200 1882899000 59000 59000 59000 59000 0
22 20241209 184100 1882899000 59000 59000 59000 59000 0
23 20241209 184000 1882899000 59000 59000 59000 59000 0
24 20241209 183900 1882899000 59000 59000 59000 59000 0
25 20241209 183800 1882899000 59000 59000 59000 59000 0
26 20241209 183700 1882899000 59000 59000 59000 59000 0
27 20241209 183600 1882899000 59000 59000 59000 59000 0
28 20241209 183500 1882899000 59000 59000 59000 59000 0
29 20241209 183400 1882899000 59000 59000 59000 59000 0
30 20241209 183300 1882899000 59000 59000 59000 59000 0
31 20241209 183200 1882899000 59000 59000 59000 59000 0
32 20241209 183100 1882899000 59000 59000 59000 59000 558
33 20241209 183000 1882899000 59000 59000 59000 59000 0
34 20241209 182900 1882899000 59000 59000 59000 59000 0
35 20241209 182800 1882899000 59000 59000 59000 59000 0
36 20241209 182700 1882899000 59000 59000 59000 59000 0
37 20241209 182600 1882899000 59000 59000 59000 59000 0
38 20241209 182500 1882899000 59000 59000 59000 59000 0
39 20241209 182400 1882899000 59000 59000 59000 59000 0
40 20241209 182300 1882899000 59000 59000 59000 59000 0
41 20241209 182200 1882899000 59000 59000 59000 59000 0
42 20241209 182100 1882899000 59000 59000 59000 59000 0
43 20241209 182000 1882899000 59000 59000 59000 59000 0
44 20241209 181900 1882899000 59000 59000 59000 59000 0
45 20241209 181800 1882899000 59000 59000 59000 59000 0
46 20241209 181700 1882899000 59000 59000 59000 59000 0
47 20241209 181600 1882899000 59000 59000 59000 59000 0
48 20241209 181500 1882899000 59000 59000 59000 59000 0
49 20241209 181400 1882899000 59000 59000 59000 59000 0
50 20241209 181300 1882899000 59000 59000 59000 59000 0
51 20241209 181200 1882899000 59000 59000 59000 59000 0
52 20241209 181100 1882899000 59000 59000 59000 59000 0
53 20241209 181000 1882899000 59000 59000 59000 59000 0
54 20241209 180900 1882899000 59000 59000 59000 59000 0
55 20241209 180800 1882899000 59000 59000 59000 59000 0
56 20241209 180700 1882899000 59000 59000 59000 59000 0
57 20241209 180600 1882899000 59000 59000 59000 59000 0
58 20241209 180500 1882899000 59000 59000 59000 59000 0
59 20241209 180400 1882899000 59000 59000 59000 59000 0
60 20241209 180300 1882899000 59000 59000 59000 59000 0
61 20241209 180200 1882899000 59000 59000 59000 59000 0
62 20241209 180100 1882899000 59000 59000 59000 59000 558
63 20241209 180000 1882899000 59000 59000 59000 59000 0
64 20241209 175900 1882899000 59000 59000 59000 59000 0
65 20241209 175800 1882899000 59000 59000 59000 59000 0
66 20241209 175700 1882899000 59000 59000 59000 59000 0
67 20241209 175600 1882899000 59000 59000 59000 59000 0
68 20241209 175500 1882899000 59000 59000 59000 59000 0
69 20241209 175400 1882899000 59000 59000 59000 59000 0
70 20241209 175300 1882899000 59000 59000 59000 59000 0
71 20241209 175200 1882899000 59000 59000 59000 59000 0
72 20241209 175100 1882899000 59000 59000 59000 59000 0
73 20241209 175000 1882899000 59000 59000 59000 59000 0
74 20241209 174900 1882899000 59000 59000 59000 59000 0
75 20241209 174800 1882899000 59000 59000 59000 59000 0
76 20241209 174700 1882899000 59000 59000 59000 59000 0
77 20241209 174600 1882899000 59000 59000 59000 59000 0
78 20241209 174500 1882899000 59000 59000 59000 59000 0
79 20241209 174400 1882899000 59000 59000 59000 59000 0
80 20241209 174300 1882899000 59000 59000 59000 59000 0
81 20241209 174200 1882899000 59000 59000 59000 59000 0
82 20241209 174100 1882899000 59000 59000 59000 59000 0
83 20241209 174000 1882899000 59000 59000 59000 59000 0
84 20241209 173900 1882899000 59000 59000 59000 59000 0
85 20241209 173800 1882899000 59000 59000 59000 59000 0
86 20241209 173700 1882899000 59000 59000 59000 59000 0
87 20241209 173600 1882899000 59000 59000 59000 59000 0
88 20241209 173500 1882899000 59000 59000 59000 59000 0
89 20241209 173400 1882899000 59000 59000 59000 59000 0
90 20241209 173300 1882899000 59000 59000 59000 59000 0
91 20241209 173200 1882899000 59000 59000 59000 59000 0
92 20241209 173100 1882899000 59000 59000 59000 59000 558
93 20241209 173000 1882899000 59000 59000 59000 59000 0
94 20241209 172900 1882899000 59000 59000 59000 59000 0
95 20241209 172800 1882899000 59000 59000 59000 59000 0
96 20241209 172700 1882899000 59000 59000 59000 59000 0
97 20241209 172600 1882899000 59000 59000 59000 59000 0
98 20241209 172500 1882899000 59000 59000 59000 59000 0
99 20241209 172400 1882899000 59000 59000 59000 59000 0
100 20241209 172300 1882899000 59000 59000 59000 59000 0
101 20241209 172200 1882899000 59000 59000 59000 59000 0
102 20241209 172100 1882899000 59000 59000 59000 59000 0
103 20241209 172000 1882899000 59000 59000 59000 59000 0
104 20241209 171900 1882899000 59000 59000 59000 59000 0
105 20241209 171800 1882899000 59000 59000 59000 59000 0
106 20241209 171700 1882899000 59000 59000 59000 59000 0
107 20241209 171600 1882899000 59000 59000 59000 59000 0
108 20241209 171500 1882899000 59000 59000 59000 59000 0
109 20241209 171400 1882899000 59000 59000 59000 59000 0
110 20241209 171300 1882899000 59000 59000 59000 59000 0
111 20241209 171200 1882899000 59000 59000 59000 59000 0
112 20241209 171100 1882899000 59000 59000 59000 59000 0
113 20241209 171000 1882899000 59000 59000 59000 59000 0
114 20241209 170900 1882899000 59000 59000 59000 59000 0
115 20241209 170800 1882899000 59000 59000 59000 59000 0
116 20241209 170700 1882899000 59000 59000 59000 59000 0
117 20241209 170600 1882899000 59000 59000 59000 59000 0
118 20241209 170500 1882899000 59000 59000 59000 59000 0
119 20241209 170400 1882899000 59000 59000 59000 59000 0
120 20241209 170300 1882899000 59000 59000 59000 59000 0
121 20241209 170200 1882899000 59000 59000 59000 59000 0
122 20241209 170100 1882899000 59000 59000 59000 59000 558
123 20241209 170000 1882899000 59000 59000 59000 59000 0
124 20241209 165900 1882899000 59000 59000 59000 59000 0
125 20241209 165800 1882899000 59000 59000 59000 59000 0
126 20241209 165700 1882899000 59000 59000 59000 59000 0
127 20241209 165600 1882899000 59000 59000 59000 59000 0
128 20241209 165500 1882899000 59000 59000 59000 59000 0
129 20241209 165400 1882899000 59000 59000 59000 59000 0
130 20241209 165300 1882899000 59000 59000 59000 59000 0
131 20241209 165200 1882899000 59000 59000 59000 59000 0
132 20241209 165100 1882899000 59000 59000 59000 59000 0
133 20241209 165000 1882899000 59000 59000 59000 59000 0
134 20241209 164900 1882899000 59000 59000 59000 59000 0
135 20241209 164800 1882899000 59000 59000 59000 59000 0
136 20241209 164700 1882899000 59000 59000 59000 59000 0
137 20241209 164600 1882899000 59000 59000 59000 59000 0
138 20241209 164500 1882899000 59000 59000 59000 59000 0
139 20241209 164400 1882899000 59000 59000 59000 59000 0
140 20241209 164300 1882899000 59000 59000 59000 59000 0
141 20241209 164200 1882899000 59000 59000 59000 59000 0
142 20241209 164100 1882899000 59000 59000 59000 59000 0
143 20241209 164000 1882899000 59000 59000 59000 59000 0
144 20241209 163900 1882899000 59000 59000 59000 59000 0
145 20241209 163800 1882899000 59000 59000 59000 59000 0
146 20241209 163700 1882899000 59000 59000 59000 59000 0
147 20241209 163600 1882899000 59000 59000 59000 59000 0
148 20241209 163500 1882899000 59000 59000 59000 59000 0
149 20241209 163400 1882899000 59000 59000 59000 59000 0
150 20241209 163300 1882899000 59000 59000 59000 59000 0
151 20241209 163200 1882899000 59000 59000 59000 59000 0
152 20241209 163100 1882899000 59000 59000 59000 59000 558
153 20241209 163000 1882899000 59000 59000 59000 59000 0
154 20241209 162900 1882899000 59000 59000 59000 59000 0
155 20241209 162800 1882899000 59000 59000 59000 59000 0
156 20241209 162700 1882899000 59000 59000 59000 59000 0
157 20241209 162600 1882899000 59000 59000 59000 59000 0
158 20241209 162500 1882899000 59000 59000 59000 59000 0
159 20241209 162400 1882899000 59000 59000 59000 59000 0
160 20241209 162300 1882899000 59000 59000 59000 59000 0
161 20241209 162200 1882899000 59000 59000 59000 59000 0
162 20241209 162100 1882899000 59000 59000 59000 59000 0
163 20241209 162000 1882899000 59000 59000 59000 59000 0
164 20241209 161900 1882899000 59000 59000 59000 59000 0
165 20241209 161800 1882899000 59000 59000 59000 59000 0
166 20241209 161700 1882899000 59000 59000 59000 59000 0
167 20241209 161600 1882899000 59000 59000 59000 59000 0
168 20241209 161500 1882899000 59000 59000 59000 59000 0
169 20241209 161400 1882899000 59000 59000 59000 59000 0
170 20241209 161300 1882899000 59000 59000 59000 59000 0
171 20241209 161200 1882899000 59000 59000 59000 59000 0
172 20241209 161100 1882899000 59000 59000 59000 59000 0
173 20241209 161000 1882899000 59000 59000 59000 59000 0
174 20241209 160900 1882899000 59000 59000 59000 59000 0
175 20241209 160800 1882899000 59000 59000 59000 59000 0
176 20241209 160700 1882899000 59000 59000 59000 59000 0
177 20241209 160600 1882899000 59000 59000 59000 59000 0
178 20241209 160500 1882899000 59000 59000 59000 59000 0
179 20241209 160400 1882899000 59000 59000 59000 59000 0
180 20241209 160300 1882899000 59000 59000 59000 59000 0
181 20241209 160200 1882899000 59000 59000 59000 59000 0
182 20241209 160100 1882899000 59000 59000 59000 59000 558
183 20241209 160000 1882899000 59000 59000 59000 59000 0
184 20241209 155900 1882899000 59000 59000 59000 59000 0
185 20241209 155800 1882899000 59000 59000 59000 59000 0
186 20241209 155700 1882899000 59000 59000 59000 59000 0
187 20241209 155600 1882899000 59000 59000 59000 59000 0
188 20241209 155500 1882899000 59000 59000 59000 59000 0
189 20241209 155400 1882899000 59000 59000 59000 59000 0
190 20241209 155300 1882899000 59000 59000 59000 59000 0
191 20241209 155200 1882899000 59000 59000 59000 59000 0
192 20241209 155100 1882899000 59000 59000 59000 59000 0
193 20241209 155000 1882899000 59000 59000 59000 59000 0
194 20241209 154900 1882899000 59000 59000 59000 59000 0
195 20241209 154800 1882899000 59000 59000 59000 59000 0
196 20241209 154700 1882899000 59000 59000 59000 59000 0
197 20241209 154600 1882899000 59000 59000 59000 59000 0
198 20241209 154500 1882899000 59000 59000 59000 59000 0
199 20241209 154400 1882899000 59000 59000 59000 59000 0
200 20241209 154300 1882899000 59000 59000 59000 59000 0
201 20241209 154200 1882899000 59000 59000 59000 59000 0
202 20241209 154100 1882899000 59000 59000 59000 59000 0
203 20241209 154000 1882899000 59000 59000 59000 59000 0
204 20241209 153900 1882899000 59000 59000 59000 59000 0
205 20241209 153800 1882899000 59000 59000 59000 59000 0
206 20241209 153700 1882899000 59000 59000 59000 59000 0
207 20241209 153600 1882899000 59000 59000 59000 59000 0
208 20241209 153500 1882899000 59000 59000 59000 59000 0
209 20241209 153400 1882899000 59000 59000 59000 59000 0
210 20241209 153300 1882899000 59000 59000 59000 59000 0
211 20241209 153200 1882899000 59000 59000 59000 59000 0
212 20241209 153100 1882899000 59000 59000 59000 59000 558
213 20241209 153000 1882899000 59000 59000 59000 59000 558
214 20241209 152900 1849977000 59100 59100 59100 59100 0
215 20241209 152800 1849977000 59100 59100 59100 59100 0
216 20241209 152700 1849977000 59100 59100 59100 59100 0
217 20241209 152600 1849977000 59100 59100 59100 59100 0
218 20241209 152500 1849977000 59100 59100 59100 59100 0
219 20241209 152400 1849977000 59100 59100 59100 59100 0
220 20241209 152300 1849977000 59100 59100 59100 59100 0
221 20241209 152200 1849977000 59100 59100 59100 59100 0
222 20241209 152100 1849977000 59100 59100 59100 59100 0
223 20241209 152000 1849977000 59100 59100 59100 59100 0
224 20241209 151900 1849977000 59100 59100 59100 59000 151
225 20241209 151800 1841055100 59000 59300 59300 59000 225
226 20241209 151700 1827768800 59300 59100 59300 59100 384
227 20241209 151600 1805030500 59100 59200 59200 59100 36
228 20241209 151500 1802902300 59200 59100 59200 59100 9
229 20241209 151400 1802370200 59000 59200 59200 59000 19
230 20241209 151300 1801247400 59100 59100 59100 59100 24
231 20241209 151200 1799829000 59200 59100 59200 59100 12
232 20241209 151100 1799118800 59200 59200 59200 59200 11
233 20241209 151000 1798467600 59200 59100 59200 58900 49
234 20241209 150900 1795573200 58900 59200 59200 58900 15
235 20241209 150800 1794688600 59200 59000 59200 58900 40
236 20241209 150700 1792328900 59000 59200 59200 59000 167
237 20241209 150600 1782457200 59200 59200 59200 59200 75
238 20241209 150500 1778017200 59300 59100 59300 59100 33
239 20241209 150400 1776065800 59100 59100 59100 59100 7
240 20241209 150300 1775652100 59100 59000 59100 59000 38
241 20241209 150200 1773406900 59100 59000 59100 58900 29
242 20241209 150100 1771696100 59100 59000 59100 59000 63
243 20241209 150000 1767975300 58800 58800 59000 58800 61
244 20241209 145900 1764379200 58800 58900 58900 58800 88
245 20241209 145800 1759202600 58900 59000 59000 58700 51
246 20241209 145700 1756201800 59000 58900 59000 58700 113
247 20241209 145600 1749544500 58700 58800 58900 58700 80
248 20241209 145500 1744840800 58800 58900 59000 58800 514
249 20241209 145400 1714609800 59000 58900 59000 58900 117
250 20241209 145300 1707712700 58900 58900 59000 58900 159
251 20241209 145200 1698345400 59000 59000 59000 58900 62
252 20241209 145100 1694690900 59000 58900 59100 58900 59
253 20241209 145000 1691210200 59000 58900 59000 58900 105
254 20241209 144900 1685020600 59000 59000 59100 58900 100
255 20241209 144800 1679123700 58900 59000 59000 58900 84
256 20241209 144700 1674171100 59100 59000 59100 59000 145
257 20241209 144600 1665610700 59100 59000 59100 59000 58
258 20241209 144500 1662186500 59000 59100 59100 59000 62
259 20241209 144400 1658526500 59100 59000 59100 58900 227
260 20241209 144300 1645129600 59000 59000 59200 58900 423
261 20241209 144200 1620180900 59000 59000 59100 59000 94
262 20241209 144100 1614632200 59100 59000 59200 59000 83
263 20241209 144000 1609729600 59100 59000 59200 59000 81
264 20241209 143900 1604947600 59100 59100 59200 59000 128
265 20241209 143800 1597387700 59100 59300 59300 59100 28
266 20241209 143700 1595729000 59200 59100 59300 59100 42
267 20241209 143600 1593243000 59100 59100 59200 59100 110
268 20241209 143500 1586739700 59200 59000 59200 59000 149
269 20241209 143400 1577934100 59100 59000 59200 59000 138
270 20241209 143300 1569787000 59000 59000 59100 59000 96
271 20241209 143200 1564121300 59000 59000 59100 59000 33
272 20241209 143100 1562173000 59000 59000 59100 59000 95
273 20241209 143000 1556564200 59000 59000 59100 59000 73
274 20241209 142900 1552254100 59000 59100 59100 59000 52
275 20241209 142800 1549184300 59000 59000 59100 59000 97
276 20241209 142700 1543457300 59000 59100 59100 59000 69
277 20241209 142600 1539382700 59000 59000 59100 59000 102
278 20241209 142500 1533364100 59000 59200 59200 59000 77
279 20241209 142400 1528808700 59200 59100 59200 59000 69
280 20241209 142300 1524734000 59100 59100 59100 59100 92
281 20241209 142200 1519296800 59100 59200 59200 59100 98
282 20241209 142100 1513498500 59200 59200 59300 59100 203
283 20241209 142000 1501480600 59200 59200 59300 59200 70
284 20241209 141900 1497335400 59200 59100 59200 59100 49
285 20241209 141800 1494436000 59100 59100 59300 59100 88
286 20241209 141700 1489228600 59100 59200 59200 59100 168
287 20241209 141600 1479298700 59100 59200 59200 59100 98
288 20241209 141500 1473503000 59100 59100 59300 59100 94
289 20241209 141400 1467940900 59200 59100 59200 59100 52
290 20241209 141300 1464865900 59100 59100 59200 59100 127
291 20241209 141200 1457350200 59100 59000 59100 59000 81
292 20241209 141100 1452565300 59100 59100 59100 59000 372
293 20241209 141000 1430603400 59100 59100 59200 59100 110
294 20241209 140900 1424101200 59200 59100 59200 59000 78
295 20241209 140800 1419494600 59100 59000 59100 59000 47
296 20241209 140700 1416719700 59000 59000 59100 59000 104
297 20241209 140600 1410580900 59100 59100 59100 59000 78
298 20241209 140500 1405974100 59200 59100 59200 59000 146
299 20241209 140400 1397335800 59000 59100 59100 59000 68
300 20241209 140300 1393320000 59000 59100 59200 59000 42
301 20241209 140200 1390840900 59000 59100 59200 59000 134
302 20241209 140100 1382927400 59200 59100 59200 59000 203
303 20241209 140000 1370934700 59100 59200 59200 59100 111
304 20241209 135900 1364372700 59100 59400 59400 59100 39
305 20241209 135800 1362064800 59400 59100 59400 59100 63
306 20241209 135700 1358332900 59100 59200 59300 59100 40
307 20241209 135600 1355964000 59200 59200 59500 59200 720
308 20241209 135500 1313337000 59200 59300 59300 59200 70
309 20241209 135400 1309188800 59200 59200 59400 59200 56
310 20241209 135300 1305867100 59100 59200 59200 59100 68
311 20241209 135200 1301846100 59200 59100 59200 59100 103
312 20241209 135100 1295754600 59100 59100 59200 59100 85
313 20241209 135000 1290729900 59200 59200 59200 59100 123
314 20241209 134900 1283455100 59200 59100 59300 59100 73
315 20241209 134800 1279135600 59100 59200 59300 59100 59
316 20241209 134700 1275643300 59300 59200 59300 59200 99
317 20241209 134600 1269773200 59200 59300 59300 59200 189
318 20241209 134500 1258581100 59300 59100 59300 59100 74
319 20241209 134400 1254201000 59200 59200 59200 59100 54
320 20241209 134300 1251007800 59200 59300 59300 59100 65
321 20241209 134200 1247160500 59200 59200 59200 59100 93
322 20241209 134100 1241660000 59200 59200 59200 59100 34
323 20241209 134000 1239648100 59200 59200 59200 59100 67
324 20241209 133900 1235686200 59200 59200 59300 59200 51
325 20241209 133800 1232663300 59200 59300 59300 59200 79
326 20241209 133700 1227985000 59200 59200 59300 59200 51
327 20241209 133600 1224964400 59200 59100 59200 59100 199
328 20241209 133500 1213191300 59100 59100 59200 59100 51
329 20241209 133400 1210175800 59100 59200 59200 59100 128
330 20241209 133300 1202604300 59100 59100 59200 59100 115
331 20241209 133200 1195802500 59200 59100 59200 59100 105
332 20241209 133100 1189593100 59100 59100 59200 59100 67
333 20241209 133000 1185633300 59100 59200 59200 59100 72
334 20241209 132900 1181373700 59200 59100 59300 59100 53
335 20241209 132800 1178235600 59100 59200 59200 59100 58
336 20241209 132700 1174805300 59200 59200 59300 59100 133
337 20241209 132600 1166939100 59200 59200 59300 59100 71
338 20241209 132500 1162735700 59100 59100 59200 59100 79
339 20241209 132400 1158065300 59100 59100 59200 59100 74
340 20241209 132300 1153690700 59100 59300 59300 59100 91
341 20241209 132200 1148303600 59200 59100 59200 59100 87
342 20241209 132100 1143157000 59100 59200 59200 59100 43
343 20241209 132000 1140612900 59200 59200 59200 59200 21
344 20241209 131900 1139369700 59300 59100 59300 59100 92
345 20241209 131800 1133928000 59100 59200 59200 59100 111
346 20241209 131700 1127360400 59200 59200 59300 59200 84
347 20241209 131600 1122386200 59200 59200 59300 59100 249
348 20241209 131500 1107640300 59300 59300 59300 59200 78
349 20241209 131400 1103015200 59300 59400 59400 59300 82
350 20241209 131300 1098149900 59400 59200 59500 59200 107
351 20241209 131200 1091798200 59400 59200 59400 59200 173
352 20241209 131100 1081552300 59300 59600 59700 59200 92
353 20241209 131000 1076077800 59800 59200 59800 59200 208
354 20241209 130900 1063694700 59200 59500 59500 59200 1136
355 20241209 130800 996206700 59500 59600 59600 59500 65
356 20241209 130700 992336900 59500 59500 59500 59500 182
357 20241209 130600 981507900 59500 59600 59700 59500 297
358 20241209 130500 963806000 59600 59600 59700 59600 36
359 20241209 130400 961659200 59600 59600 59700 59600 15
360 20241209 130300 960763900 59700 59700 59700 59600 43
361 20241209 130200 958197000 59700 59700 59700 59600 84
362 20241209 130100 953183600 59700 59800 59800 59700 88
363 20241209 130000 947928800 59700 59900 59900 59700 218
364 20241209 125900 934894500 59800 59800 59900 59800 34
365 20241209 125800 932860200 59800 59800 59900 59800 49
366 20241209 125700 929929700 59900 59900 59900 59900 41
367 20241209 125600 927473800 59900 59900 59900 59900 11
368 20241209 125500 926814900 59900 59900 59900 59900 13
369 20241209 125400 926036200 59900 59900 59900 59900 32
370 20241209 125300 924119400 60000 59800 60000 59800 55
371 20241209 125200 920824200 59900 59900 59900 59900 11
372 20241209 125100 920165300 59900 60000 60100 59900 271
373 20241209 125000 903921500 60100 60100 60100 60100 48
374 20241209 124900 901036700 60200 60200 60400 60200 33
375 20241209 124800 899049900 60400 60400 60400 60400 0
376 20241209 124700 899049900 60400 60400 60400 60400 26
377 20241209 124600 897479500 60200 60400 60400 60200 14
378 20241209 124500 896636300 60000 60100 60100 60000 69
379 20241209 124400 892491800 60100 60100 60400 60000 164
380 20241209 124300 882607000 60000 60000 60000 60000 2
381 20241209 124200 882487000 60100 60100 60100 60100 10
382 20241209 124100 881886000 60000 60200 60200 60000 110
383 20241209 124000 875282300 60100 60200 60300 60000 55
384 20241209 123900 871971600 60200 60200 60200 60200 2
385 20241209 123800 871851200 60400 60200 60400 60200 88
386 20241209 123700 866553400 60500 60300 60500 60200 120
387 20241209 123600 859314400 60200 60200 60200 60200 15
388 20241209 123500 858411400 60500 60500 60500 60500 0
389 20241209 123400 858411400 60500 60400 60500 60400 28
390 20241209 123300 856720100 60200 60200 60200 60200 10
391 20241209 123200 856118100 60100 60200 60200 60100 54
392 20241209 123100 852867400 60400 60400 60400 60400 31
393 20241209 123000 850995000 60400 60300 60400 60300 9
394 20241209 122900 850451500 60200 60200 60200 60200 0
395 20241209 122800 850451500 60200 60200 60200 60200 2
396 20241209 122700 850331100 60200 60200 60200 60200 52
397 20241209 122600 847200700 60100 60400 60400 60100 35
398 20241209 122500 845094000 60400 60400 60400 60400 9
399 20241209 122400 844550400 60400 60400 60400 60400 31
400 20241209 122300 842678000 60200 60200 60400 60200 22
401 20241209 122200 841353400 60500 60200 60500 60200 29
402 20241209 122100 839607300 60200 60400 60400 60200 101
403 20241209 122000 833521900 60400 60400 60400 60400 0
404 20241209 121900 833521900 60400 60300 60400 60300 4
405 20241209 121800 833280400 60300 60400 60400 60300 33
406 20241209 121700 831287500 60200 60200 60200 60200 0
407 20241209 121600 831287500 60200 60200 60200 60200 23
408 20241209 121500 829902900 60200 60200 60200 60200 12
409 20241209 121400 829180500 60400 60400 60400 60400 25
410 20241209 121300 827670500 60400 60400 60400 60400 5
411 20241209 121200 827368500 60500 60500 60500 60500 6
412 20241209 121100 827005500 60400 60400 60400 60400 30
413 20241209 121000 825193500 60400 60200 60400 60200 11
414 20241209 120900 824531100 60200 60200 60200 60200 15
415 20241209 120800 823628100 60200 60300 60300 60200 31
416 20241209 120700 821759300 60200 60200 60200 60200 17
417 20241209 120600 820735900 60200 60200 60200 60200 19
418 20241209 120500 819592100 60200 60300 60300 60200 30
419 20241209 120400 817783400 60300 60200 60300 60200 13
420 20241209 120300 817000200 60000 60000 60000 60000 0
421 20241209 120200 817000200 60000 60000 60000 60000 7
422 20241209 120100 816580200 60200 60200 60200 60100 57
423 20241209 120000 813148900 60200 60200 60200 60200 45
424 20241209 115900 810439900 60500 60500 60500 60500 0
425 20241209 115800 810439900 60500 60500 60500 60500 30
426 20241209 115700 808624900 60200 60200 60200 60200 10
427 20241209 115600 808022900 60200 60200 60200 60200 12
428 20241209 115500 807300500 60600 60200 60600 60200 62
429 20241209 115400 803557700 60600 60600 60600 60600 0
430 20241209 115300 803557700 60600 60600 60600 60600 0
431 20241209 115200 803557700 60600 60400 60600 60400 195
432 20241209 115100 791760800 60200 60400 60400 60100 16
433 20241209 115000 790796900 60100 60200 60200 60100 19
434 20241209 114900 789653900 60200 60200 60200 60100 15
435 20241209 114800 788751300 60200 60600 60600 60200 69
436 20241209 114700 784586300 60600 60600 60600 60600 1
437 20241209 114600 784525700 60200 60200 60200 60200 2
438 20241209 114500 784405300 60100 60000 60600 60000 202
439 20241209 114400 772192700 60100 60300 60300 60100 44
440 20241209 114300 769541700 60200 60200 60200 60200 11
441 20241209 114200 768879500 60400 60200 60400 60200 36
442 20241209 114100 766707100 60300 60200 60300 60200 344
443 20241209 114000 745976800 60000 60000 60200 60000 88
444 20241209 113900 740691000 60100 60100 60100 60100 29
445 20241209 113800 738948100 60000 60000 60000 60000 12
446 20241209 113700 738228100 60000 60000 60000 60000 10
447 20241209 113600 737628100 60000 60000 60000 60000 17
448 20241209 113500 736608100 60100 60100 60100 60000 48
449 20241209 113400 733724300 60100 60100 60100 60100 13
450 20241209 113300 732943000 60100 60100 60100 60100 22
451 20241209 113200 731620800 60200 60100 60200 60100 38
452 20241209 113100 729334100 60000 60000 60000 60000 11
453 20241209 113000 728674100 60000 60000 60000 60000 10
454 20241209 112900 728074100 60100 60100 60100 60100 39
455 20241209 112800 725730200 60000 60000 60000 60000 239
456 20241209 112700 711390200 60000 60000 60000 60000 11
457 20241209 112600 710730200 59900 60000 60000 59900 72
458 20241209 112500 706414500 59900 59900 59900 59900 10
459 20241209 112400 705815500 59900 59900 60000 59900 113
460 20241209 112300 699045600 59900 60200 60200 59900 298
461 20241209 112200 681165500 60100 60100 60300 60100 38
462 20241209 112100 678876500 60100 60200 60200 60100 13
463 20241209 112000 678094000 60100 60200 60200 60100 117
464 20241209 111900 671058100 60300 60300 60300 60300 29
465 20241209 111800 669309400 60200 60200 60200 60200 2
466 20241209 111700 669189000 60200 60200 60200 60200 0
467 20241209 111600 669189000 60200 60200 60200 60200 26
468 20241209 111500 667623800 60100 60200 60200 60100 15
469 20241209 111400 666721200 60100 60200 60200 60100 50
470 20241209 111300 663715000 60200 60300 60300 60200 39
471 20241209 111200 661364400 60200 60200 60200 60200 24
472 20241209 111100 659919600 60300 60300 60300 60300 1
473 20241209 111000 659859300 60100 60300 60300 60100 35
474 20241209 110900 657754400 60200 60200 60200 60100 49
475 20241209 110800 654805400 60200 60200 60200 60200 25
476 20241209 110700 653300400 60200 60200 60200 60200 0
477 20241209 110600 653300400 60200 60300 60300 60200 38
478 20241209 110500 651009900 60200 60200 60200 60200 0
479 20241209 110400 651009900 60200 60200 60200 60200 23
480 20241209 110300 649625300 60300 60300 60300 60300 26
481 20241209 110200 648057500 60200 60300 60300 60100 76
482 20241209 110100 643483200 60300 60400 60400 60300 34
483 20241209 110000 641432900 60400 60400 60400 60400 31
484 20241209 105900 639560500 60400 60400 60400 60400 1
485 20241209 105800 639500100 60400 60400 60400 60400 0
486 20241209 105700 639500100 60400 60400 60400 60400 4
487 20241209 105600 639258500 60400 60200 60400 60100 40
488 20241209 105500 636845400 60200 60200 60200 60100 183
489 20241209 105400 625830200 60200 60200 60200 60200 39
490 20241209 105300 623482400 60200 60200 60200 60100 57
491 20241209 105200 620052000 60200 60200 60200 60200 19
492 20241209 105100 618908200 60200 60200 60200 60200 21
493 20241209 105000 617644000 60200 60200 60400 60100 51
494 20241209 104900 614568400 60100 60200 60200 60100 25
495 20241209 104800 613063800 60100 60100 60100 60100 77
496 20241209 104700 608436100 60100 60200 60200 60100 73
497 20241209 104600 604043700 60200 60200 60200 60200 60
498 20241209 104500 600431700 60200 60200 60200 60200 32
499 20241209 104400 598505300 60200 60200 60200 60200 196
500 20241209 104300 586706100 60400 60400 60400 60400 25
501 20241209 104200 585196100 60500 60500 60500 60500 0
502 20241209 104100 585196100 60500 60500 60500 60500 0
503 20241209 104000 585196100 60500 60500 60500 60500 29
504 20241209 103900 583441600 60300 60400 60400 60200 55
505 20241209 103800 580126500 60500 60500 60500 60500 0
506 20241209 103700 580126500 60500 60500 60500 60500 27
507 20241209 103600 578493000 60300 60300 60300 60300 6
508 20241209 103500 578131200 60200 60500 60500 60200 27
509 20241209 103400 576503500 60400 60400 60400 60400 28
510 20241209 103300 574812300 60400 60200 60400 60200 32
511 20241209 103200 572884700 60200 60200 60200 60200 8
512 20241209 103100 572403100 60200 60200 60200 60200 19
513 20241209 103000 571259300 60200 60200 60400 60100 154
514 20241209 102900 561986700 60200 60200 60200 60200 10
515 20241209 102800 561384700 60200 60200 60200 60200 21
516 20241209 102700 560120500 60400 60200 60500 60100 144
517 20241209 102600 551449000 60300 60200 60300 60200 34
518 20241209 102500 549400700 60200 60200 60200 60200 0
519 20241209 102400 549400700 60200 60300 60300 60200 47
520 20241209 102300 546567600 60300 60300 60300 60200 25
521 20241209 102200 545062100 60200 60200 60200 60200 586
522 20241209 102100 509784900 60200 60100 60200 60100 35
523 20241209 102000 507680100 60200 60200 60200 60000 32
524 20241209 101900 505757300 60200 60100 60200 60100 29
525 20241209 101800 504012300 60100 60200 60200 60100 26
526 20241209 101700 502447900 60200 60200 60200 60200 56
527 20241209 101600 499076700 60200 60200 60200 60100 138
528 20241209 101500 490780900 60200 60200 60200 60200 20
529 20241209 101400 489576900 60100 60200 60200 60100 37
530 20241209 101300 487351000 60200 60200 60200 60200 20
531 20241209 101200 486147000 60100 60100 60100 60100 10
532 20241209 101100 485546000 60100 60100 60200 60000 53
533 20241209 101000 482361500 60100 60100 60100 60100 21
534 20241209 100900 481099400 60100 60100 60100 60100 21
535 20241209 100800 479837300 60100 60200 60200 60100 40
536 20241209 100700 477430400 60100 60100 60100 60100 10
537 20241209 100600 476829400 60100 60200 60200 60100 21
538 20241209 100500 475566300 60200 60200 60200 60200 0
539 20241209 100400 475566300 60200 60100 60200 59900 187
540 20241209 100300 464347900 60000 60200 60200 60000 35
541 20241209 100200 462245100 60100 60100 60100 60100 8
542 20241209 100100 461764300 60200 60100 60200 60100 44
543 20241209 100000 459117000 59900 59900 59900 59900 5
544 20241209 095900 458817500 59800 60200 60200 59800 45
545 20241209 095800 456118500 60200 60200 60200 60200 28
546 20241209 095700 454432900 60200 60200 60200 60000 37
547 20241209 095600 452210500 60200 60200 60200 60200 12
548 20241209 095500 451488100 60000 60200 60200 60000 28
549 20241209 095400 449802700 59800 59900 60200 59800 62
550 20241209 095300 446092000 60000 60100 60100 60000 17
551 20241209 095200 445070900 60100 60100 60100 60100 23
552 20241209 095100 443688600 60200 60200 60200 60200 3
553 20241209 095000 443508000 60100 60200 60200 60000 27
554 20241209 094900 441885400 60200 60200 60200 60100 17
555 20241209 094800 440862100 60200 60200 60200 60100 30
556 20241209 094700 439056200 60200 60200 60200 60100 6
557 20241209 094600 438695100 59900 60000 60000 59900 575
558 20241209 094500 404242300 60000 60000 60000 60000 1
559 20241209 094400 404182300 60000 60200 60200 59900 47
560 20241209 094300 401360100 60200 60200 60200 60200 14
561 20241209 094200 400517300 60200 60200 60200 60200 26
562 20241209 094100 398952100 60200 60200 60200 60200 2
563 20241209 094000 398831700 60000 60100 60200 60000 52
564 20241209 093900 395706500 60100 60100 60100 60000 27
565 20241209 093800 394084500 60100 60100 60100 60100 18
566 20241209 093700 393002700 60100 60100 60100 60100 22
567 20241209 093600 391680500 60000 60100 60100 60000 42
568 20241209 093500 389156400 60100 60200 60200 60100 40
569 20241209 093400 386750300 60200 60100 60300 60100 67
570 20241209 093300 382723300 60100 60100 60100 60100 4
571 20241209 093200 382482900 60100 60000 60100 59500 122
572 20241209 093100 375176600 60000 59800 60000 59800 240
573 20241209 093000 360823200 59800 59800 59800 59800 12
574 20241209 092900 360105600 59800 59600 59800 59600 143
575 20241209 092800 351571500 59600 59600 59600 59500 15
576 20241209 092700 350677700 59600 59500 59700 59400 158
577 20241209 092600 341269000 59400 59600 59600 59400 383
578 20241209 092500 318490400 59600 59900 59900 59500 1164
579 20241209 092400 248943200 59900 60200 60200 59900 50
580 20241209 092300 245946800 59800 60000 60300 59800 87
581 20241209 092200 240729500 60000 60000 60000 60000 22
582 20241209 092100 239409500 60000 60000 60000 59900 48
583 20241209 092000 236530100 60000 59900 60000 59900 11
584 20241209 091900 235870900 59900 60000 60000 59900 136
585 20241209 091800 227723400 60000 60000 60000 60000 14
586 20241209 091700 226883400 60000 60000 60000 60000 8
587 20241209 091600 226403400 60000 60000 60000 59900 241
588 20241209 091500 211963300 60000 60100 60100 60000 33
589 20241209 091400 209981600 60100 60100 60100 60100 2
590 20241209 091300 209861400 60000 60200 60300 60000 433
591 20241209 091200 183875000 60200 60200 60300 60200 54
592 20241209 091100 180624100 60200 60000 60200 60000 170
593 20241209 091000 170423900 60000 59800 60000 59800 27
594 20241209 090900 168807000 59800 59700 59800 59700 13
595 20241209 090800 168029700 59800 59600 59800 59400 368
596 20241209 090700 146030400 59400 60000 60000 59300 653
597 20241209 090600 107201300 60000 60000 60000 59700 95
598 20241209 090500 101527600 59700 59700 59700 59500 61
599 20241209 090400 97890700 59700 59800 60200 59400 529
600 20241209 090300 66367000 60300 59800 60300 59800 45
601 20241209 090200 63668900 59800 59900 60300 59800 16
602 20241209 090100 62709800 60800 60300 60800 59000 537
603 20241209 090000 30659200 60100 60800 60800 60100 503