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

607
017940/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,607 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,190500,1149618500,68300,68300,68300,68300,331
20241209,190400,1149618500,68300,68300,68300,68300,0
20241209,190300,1149618500,68300,68300,68300,68300,0
20241209,190200,1149618500,68300,68300,68300,68300,0
20241209,190100,1149618500,68300,68300,68300,68300,0
20241209,190000,1149618500,68300,68300,68300,68300,0
20241209,185900,1149618500,68300,68300,68300,68300,0
20241209,185800,1149618500,68300,68300,68300,68300,0
20241209,185700,1149618500,68300,68300,68300,68300,0
20241209,185600,1149618500,68300,68300,68300,68300,0
20241209,185500,1149618500,68300,68300,68300,68300,0
20241209,185400,1149618500,68300,68300,68300,68300,0
20241209,185300,1149618500,68300,68300,68300,68300,0
20241209,185200,1149618500,68300,68300,68300,68300,0
20241209,185100,1149618500,68300,68300,68300,68300,0
20241209,185000,1149618500,68300,68300,68300,68300,0
20241209,184900,1149618500,68300,68300,68300,68300,0
20241209,184800,1149618500,68300,68300,68300,68300,0
20241209,184700,1149618500,68300,68300,68300,68300,0
20241209,184600,1149618500,68300,68300,68300,68300,0
20241209,184500,1149618500,68300,68300,68300,68300,0
20241209,184400,1149618500,68300,68300,68300,68300,0
20241209,184300,1149618500,68300,68300,68300,68300,0
20241209,184200,1149618500,68300,68300,68300,68300,0
20241209,184100,1149618500,68300,68300,68300,68300,0
20241209,184000,1149618500,68300,68300,68300,68300,0
20241209,183900,1149618500,68300,68300,68300,68300,0
20241209,183800,1149618500,68300,68300,68300,68300,0
20241209,183700,1149618500,68300,68300,68300,68300,0
20241209,183600,1149618500,68300,68300,68300,68300,0
20241209,183500,1149618500,68300,68300,68300,68300,331
20241209,183400,1149618500,68300,68300,68300,68300,0
20241209,183300,1149618500,68300,68300,68300,68300,0
20241209,183200,1149618500,68300,68300,68300,68300,0
20241209,183100,1149618500,68300,68300,68300,68300,0
20241209,183000,1149618500,68300,68300,68300,68300,0
20241209,182900,1149618500,68300,68300,68300,68300,0
20241209,182800,1149618500,68300,68300,68300,68300,0
20241209,182700,1149618500,68300,68300,68300,68300,0
20241209,182600,1149618500,68300,68300,68300,68300,0
20241209,182500,1149618500,68300,68300,68300,68300,0
20241209,182400,1149618500,68300,68300,68300,68300,0
20241209,182300,1149618500,68300,68300,68300,68300,0
20241209,182200,1149618500,68300,68300,68300,68300,0
20241209,182100,1149618500,68300,68300,68300,68300,0
20241209,182000,1149618500,68300,68300,68300,68300,0
20241209,181900,1149618500,68300,68300,68300,68300,0
20241209,181800,1149618500,68300,68300,68300,68300,0
20241209,181700,1149618500,68300,68300,68300,68300,0
20241209,181600,1149618500,68300,68300,68300,68300,0
20241209,181500,1149618500,68300,68300,68300,68300,0
20241209,181400,1149618500,68300,68300,68300,68300,0
20241209,181300,1149618500,68300,68300,68300,68300,0
20241209,181200,1149618500,68300,68300,68300,68300,0
20241209,181100,1149618500,68300,68300,68300,68300,0
20241209,181000,1149618500,68300,68300,68300,68300,0
20241209,180900,1149618500,68300,68300,68300,68300,0
20241209,180800,1149618500,68300,68300,68300,68300,0
20241209,180700,1149618500,68300,68300,68300,68300,0
20241209,180600,1149618500,68300,68300,68300,68300,0
20241209,180500,1149618500,68300,68300,68300,68300,331
20241209,180400,1149618500,68300,68300,68300,68300,0
20241209,180300,1149618500,68300,68300,68300,68300,0
20241209,180200,1149618500,68300,68300,68300,68300,0
20241209,180100,1149618500,68300,68300,68300,68300,0
20241209,180000,1149618500,68300,68300,68300,68300,0
20241209,175900,1149618500,68300,68300,68300,68300,0
20241209,175800,1149618500,68300,68300,68300,68300,0
20241209,175700,1149618500,68300,68300,68300,68300,0
20241209,175600,1149618500,68300,68300,68300,68300,0
20241209,175500,1149618500,68300,68300,68300,68300,0
20241209,175400,1149618500,68300,68300,68300,68300,0
20241209,175300,1149618500,68300,68300,68300,68300,0
20241209,175200,1149618500,68300,68300,68300,68300,0
20241209,175100,1149618500,68300,68300,68300,68300,0
20241209,175000,1149618500,68300,68300,68300,68300,0
20241209,174900,1149618500,68300,68300,68300,68300,0
20241209,174800,1149618500,68300,68300,68300,68300,0
20241209,174700,1149618500,68300,68300,68300,68300,0
20241209,174600,1149618500,68300,68300,68300,68300,0
20241209,174500,1149618500,68300,68300,68300,68300,0
20241209,174400,1149618500,68300,68300,68300,68300,0
20241209,174300,1149618500,68300,68300,68300,68300,0
20241209,174200,1149618500,68300,68300,68300,68300,0
20241209,174100,1149618500,68300,68300,68300,68300,0
20241209,174000,1149618500,68300,68300,68300,68300,0
20241209,173900,1149618500,68300,68300,68300,68300,0
20241209,173800,1149618500,68300,68300,68300,68300,0
20241209,173700,1149618500,68300,68300,68300,68300,0
20241209,173600,1149618500,68300,68300,68300,68300,0
20241209,173500,1149618500,68300,68300,68300,68300,331
20241209,173400,1149618500,68300,68300,68300,68300,0
20241209,173300,1149618500,68300,68300,68300,68300,0
20241209,173200,1149618500,68300,68300,68300,68300,0
20241209,173100,1149618500,68300,68300,68300,68300,0
20241209,173000,1149618500,68300,68300,68300,68300,0
20241209,172900,1149618500,68300,68300,68300,68300,0
20241209,172800,1149618500,68300,68300,68300,68300,0
20241209,172700,1149618500,68300,68300,68300,68300,0
20241209,172600,1149618500,68300,68300,68300,68300,0
20241209,172500,1149618500,68300,68300,68300,68300,0
20241209,172400,1149618500,68300,68300,68300,68300,0
20241209,172300,1149618500,68300,68300,68300,68300,0
20241209,172200,1149618500,68300,68300,68300,68300,0
20241209,172100,1149618500,68300,68300,68300,68300,0
20241209,172000,1149618500,68300,68300,68300,68300,0
20241209,171900,1149618500,68300,68300,68300,68300,0
20241209,171800,1149618500,68300,68300,68300,68300,0
20241209,171700,1149618500,68300,68300,68300,68300,0
20241209,171600,1149618500,68300,68300,68300,68300,0
20241209,171500,1149618500,68300,68300,68300,68300,0
20241209,171400,1149618500,68300,68300,68300,68300,0
20241209,171300,1149618500,68300,68300,68300,68300,0
20241209,171200,1149618500,68300,68300,68300,68300,0
20241209,171100,1149618500,68300,68300,68300,68300,0
20241209,171000,1149618500,68300,68300,68300,68300,0
20241209,170900,1149618500,68300,68300,68300,68300,0
20241209,170800,1149618500,68300,68300,68300,68300,0
20241209,170700,1149618500,68300,68300,68300,68300,0
20241209,170600,1149618500,68300,68300,68300,68300,0
20241209,170500,1149618500,68300,68300,68300,68300,331
20241209,170400,1149618500,68300,68300,68300,68300,0
20241209,170300,1149618500,68300,68300,68300,68300,0
20241209,170200,1149618500,68300,68300,68300,68300,0
20241209,170100,1149618500,68300,68300,68300,68300,0
20241209,170000,1149618500,68300,68300,68300,68300,0
20241209,165900,1149618500,68300,68300,68300,68300,0
20241209,165800,1149618500,68300,68300,68300,68300,0
20241209,165700,1149618500,68300,68300,68300,68300,0
20241209,165600,1149618500,68300,68300,68300,68300,0
20241209,165500,1149618500,68300,68300,68300,68300,0
20241209,165400,1149618500,68300,68300,68300,68300,0
20241209,165300,1149618500,68300,68300,68300,68300,0
20241209,165200,1149618500,68300,68300,68300,68300,0
20241209,165100,1149618500,68300,68300,68300,68300,0
20241209,165000,1149618500,68300,68300,68300,68300,0
20241209,164900,1149618500,68300,68300,68300,68300,0
20241209,164800,1149618500,68300,68300,68300,68300,0
20241209,164700,1149618500,68300,68300,68300,68300,0
20241209,164600,1149618500,68300,68300,68300,68300,0
20241209,164500,1149618500,68300,68300,68300,68300,0
20241209,164400,1149618500,68300,68300,68300,68300,0
20241209,164300,1149618500,68300,68300,68300,68300,0
20241209,164200,1149618500,68300,68300,68300,68300,0
20241209,164100,1149618500,68300,68300,68300,68300,0
20241209,164000,1149618500,68300,68300,68300,68300,0
20241209,163900,1149618500,68300,68300,68300,68300,0
20241209,163800,1149618500,68300,68300,68300,68300,0
20241209,163700,1149618500,68300,68300,68300,68300,0
20241209,163600,1149618500,68300,68300,68300,68300,0
20241209,163500,1149618500,68300,68300,68300,68300,331
20241209,163400,1149618500,68300,68300,68300,68300,0
20241209,163300,1149618500,68300,68300,68300,68300,0
20241209,163200,1149618500,68300,68300,68300,68300,0
20241209,163100,1149618500,68300,68300,68300,68300,0
20241209,163000,1149618500,68300,68300,68300,68300,0
20241209,162900,1149618500,68300,68300,68300,68300,0
20241209,162800,1149618500,68300,68300,68300,68300,0
20241209,162700,1149618500,68300,68300,68300,68300,0
20241209,162600,1149618500,68300,68300,68300,68300,0
20241209,162500,1149618500,68300,68300,68300,68300,0
20241209,162400,1149618500,68300,68300,68300,68300,0
20241209,162300,1149618500,68300,68300,68300,68300,0
20241209,162200,1149618500,68300,68300,68300,68300,0
20241209,162100,1149618500,68300,68300,68300,68300,0
20241209,162000,1149618500,68300,68300,68300,68300,0
20241209,161900,1149618500,68300,68300,68300,68300,0
20241209,161800,1149618500,68300,68300,68300,68300,0
20241209,161700,1149618500,68300,68300,68300,68300,0
20241209,161600,1149618500,68300,68300,68300,68300,0
20241209,161500,1149618500,68300,68300,68300,68300,0
20241209,161400,1149618500,68300,68300,68300,68300,0
20241209,161300,1149618500,68300,68300,68300,68300,0
20241209,161200,1149618500,68300,68300,68300,68300,0
20241209,161100,1149618500,68300,68300,68300,68300,0
20241209,161000,1149618500,68300,68300,68300,68300,0
20241209,160900,1149618500,68300,68300,68300,68300,0
20241209,160800,1149618500,68300,68300,68300,68300,0
20241209,160700,1149618500,68300,68300,68300,68300,0
20241209,160600,1149618500,68300,68300,68300,68300,0
20241209,160500,1149618500,68300,68300,68300,68300,331
20241209,160400,1149618500,68300,68300,68300,68300,0
20241209,160300,1149618500,68300,68300,68300,68300,0
20241209,160200,1149618500,68300,68300,68300,68300,0
20241209,160100,1149618500,68300,68300,68300,68300,0
20241209,160000,1149618500,68300,68300,68300,68300,0
20241209,155900,1149618500,68300,68300,68300,68300,0
20241209,155800,1149618500,68300,68300,68300,68300,0
20241209,155700,1149618500,68300,68300,68300,68300,0
20241209,155600,1149618500,68300,68300,68300,68300,0
20241209,155500,1149618500,68300,68300,68300,68300,0
20241209,155400,1149618500,68300,68300,68300,68300,0
20241209,155300,1149618500,68300,68300,68300,68300,0
20241209,155200,1149618500,68300,68300,68300,68300,0
20241209,155100,1149618500,68300,68300,68300,68300,0
20241209,155000,1149618500,68300,68300,68300,68300,0
20241209,154900,1149618500,68300,68300,68300,68300,0
20241209,154800,1149618500,68300,68300,68300,68300,0
20241209,154700,1149618500,68300,68300,68300,68300,0
20241209,154600,1149618500,68300,68300,68300,68300,0
20241209,154500,1149618500,68300,68300,68300,68300,0
20241209,154400,1149618500,68300,68300,68300,68300,0
20241209,154300,1149618500,68300,68300,68300,68300,0
20241209,154200,1149618500,68300,68300,68300,68300,0
20241209,154100,1149618500,68300,68300,68300,68300,0
20241209,154000,1149618500,68300,68300,68300,68300,0
20241209,153900,1149618500,68300,68300,68300,68300,0
20241209,153800,1149618500,68300,68300,68300,68300,0
20241209,153700,1149618500,68300,68300,68300,68300,0
20241209,153600,1149618500,68300,68300,68300,68300,0
20241209,153500,1149618500,68300,68300,68300,68300,331
20241209,153400,1149618500,68300,68300,68300,68300,0
20241209,153300,1149618500,68300,68300,68300,68300,0
20241209,153200,1149618500,68300,68300,68300,68300,0
20241209,153100,1149618500,68300,68300,68300,68300,0
20241209,153000,1149618500,68300,68300,68300,68300,331
20241209,152900,1127011200,68600,68600,68600,68600,0
20241209,152800,1127011200,68600,68600,68600,68600,0
20241209,152700,1127011200,68600,68600,68600,68600,0
20241209,152600,1127011200,68600,68600,68600,68600,0
20241209,152500,1127011200,68600,68600,68600,68600,0
20241209,152400,1127011200,68600,68600,68600,68600,0
20241209,152300,1127011200,68600,68600,68600,68600,0
20241209,152200,1127011200,68600,68600,68600,68600,0
20241209,152100,1127011200,68600,68600,68600,68600,0
20241209,152000,1127011200,68600,68600,68600,68600,0
20241209,151900,1127011200,68600,68600,68600,68600,19
20241209,151800,1125707800,68500,68500,68500,68500,16
20241209,151700,1124611800,68500,68500,68500,68500,27
20241209,151600,1122762300,68500,68500,68500,68500,0
20241209,151500,1122762300,68500,68600,68600,68500,66
20241209,151400,1118240000,68600,68600,68600,68600,0
20241209,151300,1118240000,68600,68500,68600,68500,14
20241209,151200,1117280500,68600,68600,68600,68600,50
20241209,151100,1113850500,68600,68500,68600,68500,63
20241209,151000,1109534900,68500,68400,68500,68400,3
20241209,150900,1109329500,68500,68500,68500,68500,0
20241209,150800,1109329500,68500,68500,68500,68500,200
20241209,150700,1095629500,68400,68400,68400,68400,21
20241209,150600,1094193100,68400,68400,68400,68400,7
20241209,150500,1093714300,68500,68500,68500,68500,4
20241209,150400,1093440300,68500,68500,68500,68500,117
20241209,150300,1085425800,68500,68500,68500,68500,158
20241209,150200,1074602800,68600,68600,68600,68600,10
20241209,150100,1073916800,68600,68600,68600,68600,40
20241209,150000,1071172800,68600,68600,68600,68600,1
20241209,145900,1071104200,68500,68500,68500,68500,0
20241209,145800,1071104200,68500,68500,68500,68500,0
20241209,145700,1071104200,68500,68500,68500,68500,31
20241209,145600,1068980700,68500,68500,68500,68500,1
20241209,145500,1068912200,68600,68500,68600,68500,12
20241209,145400,1068089100,68600,68600,68600,68600,0
20241209,145300,1068089100,68600,68600,68600,68600,16
20241209,145200,1066991500,68600,68600,68600,68600,0
20241209,145100,1066991500,68600,68600,68600,68600,1
20241209,145000,1066922900,68500,68500,68500,68500,20
20241209,144900,1065552900,68500,68500,68500,68500,3
20241209,144800,1065347400,68400,68400,68400,68400,31
20241209,144700,1063227000,68400,68400,68400,68400,0
20241209,144600,1063227000,68400,68400,68400,68400,12
20241209,144500,1062406200,68400,68400,68400,68400,0
20241209,144400,1062406200,68400,68400,68400,68400,1
20241209,144300,1062337800,68300,68300,68300,68300,0
20241209,144200,1062337800,68300,68300,68300,68300,20
20241209,144100,1060971800,68300,68300,68300,68300,0
20241209,144000,1060971800,68300,68300,68300,68300,0
20241209,143900,1060971800,68300,68500,68500,68300,24
20241209,143800,1059329500,68500,68500,68500,68500,1
20241209,143700,1059261000,68500,68500,68500,68500,131
20241209,143600,1050287500,68500,68500,68500,68500,0
20241209,143500,1050287500,68500,68500,68500,68500,3
20241209,143400,1050082000,68500,68500,68500,68500,0
20241209,143300,1050082000,68500,68500,68500,68500,0
20241209,143200,1050082000,68500,68500,68500,68500,0
20241209,143100,1050082000,68500,68500,68500,68500,1
20241209,143000,1050013500,68400,68400,68400,68400,0
20241209,142900,1050013500,68400,68400,68400,68400,63
20241209,142800,1045704300,68400,68400,68400,68400,0
20241209,142700,1045704300,68400,68400,68400,68400,0
20241209,142600,1045704300,68400,68400,68400,68400,0
20241209,142500,1045704300,68400,68500,68500,68400,34
20241209,142400,1043377900,68300,68300,68300,68300,0
20241209,142300,1043377900,68300,68300,68300,68300,0
20241209,142200,1043377900,68300,68300,68300,68300,0
20241209,142100,1043377900,68300,68300,68300,68300,0
20241209,142000,1043377900,68300,68300,68300,68300,0
20241209,141900,1043377900,68300,68300,68300,68300,0
20241209,141800,1043377900,68300,68300,68300,68300,0
20241209,141700,1043377900,68300,68000,68300,68000,564
20241209,141600,1004914400,68200,68200,68200,68200,0
20241209,141500,1004914400,68200,68200,68200,68200,0
20241209,141400,1004914400,68200,68200,68200,68200,38
20241209,141300,1002322800,68000,68000,68000,68000,0
20241209,141200,1002322800,68000,68000,68000,68000,1
20241209,141100,1002254800,68000,68000,68000,68000,30
20241209,141000,1000214800,68000,68100,68100,68000,60
20241209,140900,996131900,68200,68200,68200,68200,14
20241209,140800,995177100,68300,68300,68300,68300,2
20241209,140700,995040500,68300,68400,68400,68300,191
20241209,140600,981991100,68400,68400,68400,68400,0
20241209,140500,981991100,68400,68400,68400,68400,0
20241209,140400,981991100,68400,68400,68400,68400,0
20241209,140300,981991100,68400,68600,68600,68400,46
20241209,140200,978835900,68600,68600,68600,68600,0
20241209,140100,978835900,68600,68600,68600,68600,0
20241209,140000,978835900,68600,68600,68600,68600,0
20241209,135900,978835900,68600,68600,68600,68500,41
20241209,135800,976026700,68600,68600,68600,68600,0
20241209,135700,976026700,68600,68600,68600,68600,0
20241209,135600,976026700,68600,68600,68600,68600,12
20241209,135500,975203500,68600,68600,68600,68600,143
20241209,135400,965393700,68500,68500,68500,68500,0
20241209,135300,965393700,68500,68500,68500,68500,0
20241209,135200,965393700,68500,68500,68500,68500,3
20241209,135100,965188200,68500,68500,68500,68500,0
20241209,135000,965188200,68500,68500,68500,68500,5
20241209,134900,964845700,68500,68500,68500,68500,0
20241209,134800,964845700,68500,68500,68500,68500,1
20241209,134700,964777200,68500,68500,68500,68500,0
20241209,134600,964777200,68500,68500,68500,68500,0
20241209,134500,964777200,68500,68500,68500,68500,74
20241209,134400,959708200,68300,68300,68300,68300,0
20241209,134300,959708200,68300,68300,68300,68300,0
20241209,134200,959708200,68300,68300,68300,68300,0
20241209,134100,959708200,68300,68300,68300,68300,32
20241209,134000,957522600,68300,68300,68300,68300,1
20241209,133900,957454300,68100,68100,68100,68100,0
20241209,133800,957454300,68100,68100,68100,68100,0
20241209,133700,957454300,68100,68100,68100,68100,0
20241209,133600,957454300,68100,68100,68100,68100,34
20241209,133500,955138900,68100,68100,68100,68100,16
20241209,133400,954049300,68100,68000,68100,68000,64
20241209,133300,949696700,68000,68100,68100,68000,93
20241209,133200,943364400,68000,68000,68000,68000,0
20241209,133100,943364400,68000,68000,68000,68000,0
20241209,133000,943364400,68000,68000,68000,68000,0
20241209,132900,943364400,68000,68000,68000,68000,0
20241209,132800,943364400,68000,68000,68000,68000,2
20241209,132700,943228400,68300,68300,68300,68300,4
20241209,132600,942955200,68100,68100,68100,68100,18
20241209,132500,941729400,68100,68100,68100,68100,0
20241209,132400,941729400,68100,68100,68100,68100,0
20241209,132300,941729400,68100,68100,68100,67900,1219
20241209,132200,858881000,68100,68100,68100,68100,0
20241209,132100,858881000,68100,68100,68100,68000,284
20241209,132000,839562200,68100,68300,68300,68100,262
20241209,131900,821695600,68400,68400,68400,68400,12
20241209,131800,820874800,68400,68400,68400,68400,0
20241209,131700,820874800,68400,68400,68400,68400,0
20241209,131600,820874800,68400,68400,68400,68400,0
20241209,131500,820874800,68400,68400,68400,68400,0
20241209,131400,820874800,68400,68400,68400,68400,0
20241209,131300,820874800,68400,68400,68400,68400,6
20241209,131200,820464400,68400,68400,68400,68400,0
20241209,131100,820464400,68400,68400,68400,68400,0
20241209,131000,820464400,68400,68400,68400,68400,11
20241209,130900,819712000,68500,68500,68500,68500,1
20241209,130800,819643500,68500,68500,68500,68500,1
20241209,130700,819575000,68400,68400,68400,68400,52
20241209,130600,816018200,68400,68300,68400,68300,4
20241209,130500,815744700,68000,68300,68400,68000,561
20241209,130400,777494200,68300,68300,68300,68300,0
20241209,130300,777494200,68300,68300,68300,68300,20
20241209,130200,776128200,68300,68300,68300,68300,3
20241209,130100,775923300,68400,68400,68400,68400,5
20241209,130000,775581300,68400,68400,68400,68400,98
20241209,125900,768878100,68500,68500,68500,68500,0
20241209,125800,768878100,68500,68500,68500,68500,0
20241209,125700,768878100,68500,68600,68600,68400,1678
20241209,125600,653936000,68600,68600,68600,68600,2
20241209,125500,653798800,68500,68500,68500,68500,1
20241209,125400,653730300,68500,68600,68600,68500,6
20241209,125300,653318800,68600,68500,68600,68500,158
20241209,125200,642484300,68500,68500,68500,68500,0
20241209,125100,642484300,68500,68600,68600,68500,2
20241209,125000,642347200,68600,68600,68600,68600,3
20241209,124900,642141400,68600,68600,68600,68600,61
20241209,124800,637956800,68600,68600,68600,68600,1
20241209,124700,637888200,68700,68700,68700,68700,0
20241209,124600,637888200,68700,68700,68700,68700,20
20241209,124500,636514200,68600,68600,68600,68600,1
20241209,124400,636445600,68600,68600,68600,68600,10
20241209,124300,635759600,68600,68600,68600,68600,5
20241209,124200,635416600,68600,68700,68700,68600,11
20241209,124100,634661000,68700,68700,68700,68700,0
20241209,124000,634661000,68700,68700,68700,68700,2
20241209,123900,634523600,68600,68600,68600,68600,6
20241209,123800,634112000,68600,68600,68600,68600,5
20241209,123700,633769000,68500,68500,68500,68500,1
20241209,123600,633700500,68500,68600,68600,68500,646
20241209,123500,589407800,68600,68600,68600,68600,0
20241209,123400,589407800,68600,68600,68600,68600,23
20241209,123300,587830000,68700,68700,68700,68700,1
20241209,123200,587761300,68700,68700,68700,68700,1
20241209,123100,587692600,68600,68700,68700,68600,2
20241209,123000,587555300,68700,68700,68700,68700,0
20241209,122900,587555300,68700,68700,68700,68700,2
20241209,122800,587417900,68600,68600,68600,68600,1
20241209,122700,587349300,68600,68600,68600,68600,14
20241209,122600,586388900,68700,68700,68700,68700,0
20241209,122500,586388900,68700,68600,68700,68600,2
20241209,122400,586251600,68700,68700,68700,68700,3
20241209,122300,586045500,68600,68600,68600,68600,0
20241209,122200,586045500,68600,68600,68600,68600,4
20241209,122100,585771100,68600,68600,68600,68600,0
20241209,122000,585771100,68600,68600,68700,68600,22
20241209,121900,584261800,68600,68600,68600,68600,0
20241209,121800,584261800,68600,68600,68600,68600,0
20241209,121700,584261800,68600,68600,68600,68600,1
20241209,121600,584193200,68700,68700,68700,68700,2
20241209,121500,584055800,68600,68600,68600,68600,0
20241209,121400,584055800,68600,68600,68600,68600,1
20241209,121300,583987200,68600,68600,68600,68600,96
20241209,121200,577401600,68600,68600,68600,68600,1
20241209,121100,577333000,68600,68600,68600,68600,1
20241209,121000,577264400,68700,68600,68700,68600,42
20241209,120900,574379500,68600,68600,68600,68600,0
20241209,120800,574379500,68600,68700,68700,68600,37
20241209,120700,571838300,68600,68600,68600,68600,18
20241209,120600,570603500,68600,68600,68600,68600,0
20241209,120500,570603500,68600,68700,68700,68600,7
20241209,120400,570123200,68700,68700,68700,68700,1
20241209,120300,570054500,68700,68700,68700,68600,205
20241209,120200,555972100,68700,68800,68800,68700,3
20241209,120100,555765800,68800,68900,68900,68800,300
20241209,120000,535124900,68900,68800,68900,68800,3
20241209,115900,534918300,69000,69000,69000,69000,1
20241209,115800,534849300,69000,69000,69000,69000,0
20241209,115700,534849300,69000,68800,69000,68800,7
20241209,115600,534366500,68900,68900,68900,68900,0
20241209,115500,534366500,68900,68900,68900,68900,122
20241209,115400,525960700,68800,68800,68800,68800,1
20241209,115300,525891900,68900,68900,68900,68900,232
20241209,115200,509907100,68900,69000,69000,68900,353
20241209,115100,485551800,69000,69100,69100,69000,107
20241209,115000,478168100,69000,69000,69000,69000,50
20241209,114900,474718100,69100,69100,69100,69100,19
20241209,114800,473405200,69000,69000,69000,69000,1
20241209,114700,473336200,69100,69100,69100,69100,0
20241209,114600,473336200,69100,69100,69100,69100,0
20241209,114500,473336200,69100,69100,69100,69100,36
20241209,114400,470848600,69100,69100,69100,69100,0
20241209,114300,470848600,69100,69100,69100,69100,1
20241209,114200,470779500,69100,69100,69100,69100,1
20241209,114100,470710400,69100,69100,69100,69100,0
20241209,114000,470710400,69100,69100,69100,69100,3
20241209,113900,470503100,69000,69000,69000,69000,0
20241209,113800,470503100,69000,69000,69000,69000,0
20241209,113700,470503100,69000,69000,69000,69000,11
20241209,113600,469744100,69000,69000,69000,69000,0
20241209,113500,469744100,69000,69000,69000,69000,0
20241209,113400,469744100,69000,69000,69000,69000,1
20241209,113300,469675100,69000,69000,69000,69000,0
20241209,113200,469675100,69000,69000,69000,69000,0
20241209,113100,469675100,69000,69000,69000,69000,1
20241209,113000,469606100,69100,69100,69100,69100,10
20241209,112900,468915100,69100,69100,69100,69100,3
20241209,112800,468707800,69100,69100,69100,69100,1
20241209,112700,468638700,69100,69100,69100,69100,20
20241209,112600,467256700,69000,69000,69000,69000,0
20241209,112500,467256700,69000,69100,69100,69000,187
20241209,112400,454335100,69200,69200,69200,69200,0
20241209,112300,454335100,69200,69100,69200,69100,15
20241209,112200,453297200,69200,69200,69200,69200,2
20241209,112100,453158800,69200,69200,69200,69200,0
20241209,112000,453158800,69200,69100,69200,69100,111
20241209,111900,445477700,69200,69200,69200,69200,24
20241209,111800,443816900,69100,69100,69100,69100,0
20241209,111700,443816900,69100,69100,69100,69100,1
20241209,111600,443747800,69300,69300,69300,69300,2
20241209,111500,443609200,69200,69200,69200,69200,19
20241209,111400,442294400,69100,69100,69100,69100,1
20241209,111300,442225300,69200,69200,69200,69200,32
20241209,111200,440010900,69200,69200,69200,69200,127
20241209,111100,431222500,69200,69300,69300,69200,6
20241209,111000,430806800,69200,69200,69200,69200,5
20241209,110900,430460800,69300,69100,69300,69100,141
20241209,110800,420696300,69100,69100,69300,69100,543
20241209,110700,383080900,69100,69100,69100,69100,0
20241209,110600,383080900,69100,69100,69100,69100,20
20241209,110500,381698900,69000,69100,69100,69000,157
20241209,110400,370859500,69200,69200,69200,69200,16
20241209,110300,369752300,69200,69100,69200,69100,20
20241209,110200,368368400,69200,69200,69200,69200,0
20241209,110100,368368400,69200,69200,69200,69200,0
20241209,110000,368368400,69200,69100,69200,69100,19
20241209,105900,367054900,69200,69100,69200,69100,8
20241209,105800,366501600,69100,69100,69100,69100,0
20241209,105700,366501600,69100,69100,69100,69100,1
20241209,105600,366432500,69100,69100,69100,69100,0
20241209,105500,366432500,69100,69100,69100,69100,1
20241209,105400,366363400,69100,69100,69100,69100,2
20241209,105300,366225200,69100,69100,69100,69100,10
20241209,105200,365534200,69100,69100,69100,69100,6
20241209,105100,365119600,69100,69100,69100,69100,28
20241209,105000,363184800,69200,69200,69200,69200,131
20241209,104900,354119600,69200,69200,69200,69200,0
20241209,104800,354119600,69200,69200,69200,69200,1
20241209,104700,354050400,69300,69300,69300,69300,0
20241209,104600,354050400,69300,69300,69300,69300,172
20241209,104500,342130800,69300,69400,69400,69300,2
20241209,104400,341992100,69400,69400,69400,69400,0
20241209,104300,341992100,69400,69300,69400,69300,13
20241209,104200,341091000,69300,69300,69300,69300,0
20241209,104100,341091000,69300,69300,69300,69300,1
20241209,104000,341021700,69300,69300,69300,69300,4
20241209,103900,340744500,69300,69300,69300,69300,7
20241209,103800,340259400,69300,69300,69300,69300,0
20241209,103700,340259400,69300,69400,69400,69300,2
20241209,103600,340120700,69400,69400,69400,69400,25
20241209,103500,338385700,69600,69600,69600,69600,10
20241209,103400,337689700,69600,69400,69600,69400,12
20241209,103300,336856700,69400,69600,69600,69400,4
20241209,103200,336578900,69400,69400,69400,69400,2
20241209,103100,336440100,69400,69400,69400,69400,1
20241209,103000,336370700,69400,69400,69400,69400,0
20241209,102900,336370700,69400,69400,69400,69400,2
20241209,102800,336231900,69400,69500,69500,69400,11
20241209,102700,335467500,69500,69500,69500,69500,54
20241209,102600,331714500,69500,69500,69500,69500,1
20241209,102500,331645000,69500,69500,69500,69500,1
20241209,102400,331575500,69600,69400,69600,69400,16
20241209,102300,330464900,69400,69400,69400,69400,2
20241209,102200,330326100,69400,69400,69400,69400,0
20241209,102100,330326100,69400,69400,69400,69400,10
20241209,102000,329632100,69400,69400,69400,69400,23
20241209,101900,328035900,69600,69600,69600,69600,8
20241209,101800,327479100,69600,69600,69600,69600,2
20241209,101700,327339900,69300,69300,69600,69300,16
20241209,101600,326229600,69600,69600,69600,69600,0
20241209,101500,326229600,69600,69600,69600,69600,5
20241209,101400,325881600,69300,69400,69700,69300,4
20241209,101300,325603500,69400,69400,69400,69400,0
20241209,101200,325603500,69400,69400,69400,69400,25
20241209,101100,323868500,69500,69600,69600,69500,34
20241209,101000,321504000,69700,69500,69700,69500,36
20241209,100900,318998300,69600,69600,69600,69600,3
20241209,100800,318789500,69400,69500,69600,69400,28
20241209,100700,316844300,69400,69400,69400,69400,0
20241209,100600,316844300,69400,69300,69400,69300,10
20241209,100500,316150400,69400,69400,69400,69400,1
20241209,100400,316081000,69400,69400,69400,69400,10
20241209,100300,315387000,69400,69500,69500,69400,16
20241209,100200,314275600,69500,69500,69600,69500,65
20241209,100100,309756100,69500,69500,69500,69500,6
20241209,100000,309339100,69400,69400,69400,69300,98
20241209,095900,302538000,69200,69200,69200,69200,0
20241209,095800,302538000,69200,69200,69200,69200,0
20241209,095700,302538000,69200,69400,69400,69200,2
20241209,095600,302399400,69200,69200,69200,69200,3
20241209,095500,302191800,69200,69500,69500,69200,24
20241209,095400,300530700,69200,69200,69200,69200,1
20241209,095300,300461500,69100,69100,69100,69100,0
20241209,095200,300461500,69100,69100,69100,69100,1
20241209,095100,300392400,69100,69200,69200,69100,44
20241209,095000,297347700,69200,69200,69200,69200,0
20241209,094900,297347700,69200,69200,69200,69200,0
20241209,094800,297347700,69200,69500,69500,69200,2
20241209,094700,297209000,69500,69500,69500,69500,2
20241209,094600,297070000,69100,69100,69100,69100,1
20241209,094500,297000900,69200,69400,69400,69200,287
20241209,094400,277119800,69500,69500,69500,69500,4
20241209,094300,276841800,69400,69500,69500,69400,21
20241209,094200,275382400,69500,69500,69500,69500,0
20241209,094100,275382400,69500,69500,69500,69500,62
20241209,094000,271073400,69500,69500,69500,69300,3
20241209,093900,270865100,69300,69300,69300,69300,0
20241209,093800,270865100,69300,69300,69300,69300,1
20241209,093700,270795800,69300,69300,69300,69300,1
20241209,093600,270726500,69200,69200,69200,69200,0
20241209,093500,270726500,69200,69400,69600,69200,201
20241209,093400,256803200,69400,69400,69700,69400,102
20241209,093300,249694900,69400,69700,69700,69400,121
20241209,093200,241264900,69700,69500,69700,69500,72
20241209,093100,236255700,69400,69500,69500,69400,7
20241209,093000,235769700,69400,69300,69400,69300,22
20241209,092900,234244900,69400,69200,69400,69200,2
20241209,092800,234106300,69200,69200,69200,69200,10
20241209,092700,233414300,69200,69200,69400,69200,23
20241209,092600,231822100,69200,69300,69300,69200,96
20241209,092500,225171100,69300,69400,69400,69300,177
20241209,092400,212897600,69400,69500,69500,69400,65
20241209,092300,208386400,69800,69400,69800,69400,2
20241209,092200,208247200,69400,69700,69700,69400,300
20241209,092100,187400500,69700,69700,69700,69600,33
20241209,092000,185101600,69700,69500,69700,69500,11
20241209,091900,184335100,69500,69500,69500,69500,20
20241209,091800,182945100,69400,69500,69500,69400,50
20241209,091700,179471500,69400,69400,69400,69400,25
20241209,091600,177736500,69400,69400,69400,69400,5
20241209,091500,177389500,69300,69300,69300,69300,40
20241209,091400,174617500,69300,69400,69400,69300,9
20241209,091300,173993000,69400,69800,69800,69400,313
20241209,091200,152230000,69800,69600,69800,69600,16
20241209,091100,151115800,69300,69500,69600,69300,112
20241209,091000,143321000,69600,69300,69600,69200,130
20241209,090900,134316200,69200,69200,69600,69200,42
20241209,090800,131409400,69600,69200,69900,69100,99
20241209,090700,124555300,69400,69000,69400,69000,234
20241209,090600,108382500,69000,68700,69000,68500,375
20241209,090500,82612800,68800,68700,68800,68500,275
20241209,090400,63734800,68800,69000,69000,68700,138
20241209,090300,54238000,69000,69000,69100,68700,48
20241209,090200,50933900,69100,69200,69200,68900,311
20241209,090100,29462800,69500,70000,70000,69500,207
20241209,090000,15049500,70000,70000,70000,69800,212
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 190500 1149618500 68300 68300 68300 68300 331
3 20241209 190400 1149618500 68300 68300 68300 68300 0
4 20241209 190300 1149618500 68300 68300 68300 68300 0
5 20241209 190200 1149618500 68300 68300 68300 68300 0
6 20241209 190100 1149618500 68300 68300 68300 68300 0
7 20241209 190000 1149618500 68300 68300 68300 68300 0
8 20241209 185900 1149618500 68300 68300 68300 68300 0
9 20241209 185800 1149618500 68300 68300 68300 68300 0
10 20241209 185700 1149618500 68300 68300 68300 68300 0
11 20241209 185600 1149618500 68300 68300 68300 68300 0
12 20241209 185500 1149618500 68300 68300 68300 68300 0
13 20241209 185400 1149618500 68300 68300 68300 68300 0
14 20241209 185300 1149618500 68300 68300 68300 68300 0
15 20241209 185200 1149618500 68300 68300 68300 68300 0
16 20241209 185100 1149618500 68300 68300 68300 68300 0
17 20241209 185000 1149618500 68300 68300 68300 68300 0
18 20241209 184900 1149618500 68300 68300 68300 68300 0
19 20241209 184800 1149618500 68300 68300 68300 68300 0
20 20241209 184700 1149618500 68300 68300 68300 68300 0
21 20241209 184600 1149618500 68300 68300 68300 68300 0
22 20241209 184500 1149618500 68300 68300 68300 68300 0
23 20241209 184400 1149618500 68300 68300 68300 68300 0
24 20241209 184300 1149618500 68300 68300 68300 68300 0
25 20241209 184200 1149618500 68300 68300 68300 68300 0
26 20241209 184100 1149618500 68300 68300 68300 68300 0
27 20241209 184000 1149618500 68300 68300 68300 68300 0
28 20241209 183900 1149618500 68300 68300 68300 68300 0
29 20241209 183800 1149618500 68300 68300 68300 68300 0
30 20241209 183700 1149618500 68300 68300 68300 68300 0
31 20241209 183600 1149618500 68300 68300 68300 68300 0
32 20241209 183500 1149618500 68300 68300 68300 68300 331
33 20241209 183400 1149618500 68300 68300 68300 68300 0
34 20241209 183300 1149618500 68300 68300 68300 68300 0
35 20241209 183200 1149618500 68300 68300 68300 68300 0
36 20241209 183100 1149618500 68300 68300 68300 68300 0
37 20241209 183000 1149618500 68300 68300 68300 68300 0
38 20241209 182900 1149618500 68300 68300 68300 68300 0
39 20241209 182800 1149618500 68300 68300 68300 68300 0
40 20241209 182700 1149618500 68300 68300 68300 68300 0
41 20241209 182600 1149618500 68300 68300 68300 68300 0
42 20241209 182500 1149618500 68300 68300 68300 68300 0
43 20241209 182400 1149618500 68300 68300 68300 68300 0
44 20241209 182300 1149618500 68300 68300 68300 68300 0
45 20241209 182200 1149618500 68300 68300 68300 68300 0
46 20241209 182100 1149618500 68300 68300 68300 68300 0
47 20241209 182000 1149618500 68300 68300 68300 68300 0
48 20241209 181900 1149618500 68300 68300 68300 68300 0
49 20241209 181800 1149618500 68300 68300 68300 68300 0
50 20241209 181700 1149618500 68300 68300 68300 68300 0
51 20241209 181600 1149618500 68300 68300 68300 68300 0
52 20241209 181500 1149618500 68300 68300 68300 68300 0
53 20241209 181400 1149618500 68300 68300 68300 68300 0
54 20241209 181300 1149618500 68300 68300 68300 68300 0
55 20241209 181200 1149618500 68300 68300 68300 68300 0
56 20241209 181100 1149618500 68300 68300 68300 68300 0
57 20241209 181000 1149618500 68300 68300 68300 68300 0
58 20241209 180900 1149618500 68300 68300 68300 68300 0
59 20241209 180800 1149618500 68300 68300 68300 68300 0
60 20241209 180700 1149618500 68300 68300 68300 68300 0
61 20241209 180600 1149618500 68300 68300 68300 68300 0
62 20241209 180500 1149618500 68300 68300 68300 68300 331
63 20241209 180400 1149618500 68300 68300 68300 68300 0
64 20241209 180300 1149618500 68300 68300 68300 68300 0
65 20241209 180200 1149618500 68300 68300 68300 68300 0
66 20241209 180100 1149618500 68300 68300 68300 68300 0
67 20241209 180000 1149618500 68300 68300 68300 68300 0
68 20241209 175900 1149618500 68300 68300 68300 68300 0
69 20241209 175800 1149618500 68300 68300 68300 68300 0
70 20241209 175700 1149618500 68300 68300 68300 68300 0
71 20241209 175600 1149618500 68300 68300 68300 68300 0
72 20241209 175500 1149618500 68300 68300 68300 68300 0
73 20241209 175400 1149618500 68300 68300 68300 68300 0
74 20241209 175300 1149618500 68300 68300 68300 68300 0
75 20241209 175200 1149618500 68300 68300 68300 68300 0
76 20241209 175100 1149618500 68300 68300 68300 68300 0
77 20241209 175000 1149618500 68300 68300 68300 68300 0
78 20241209 174900 1149618500 68300 68300 68300 68300 0
79 20241209 174800 1149618500 68300 68300 68300 68300 0
80 20241209 174700 1149618500 68300 68300 68300 68300 0
81 20241209 174600 1149618500 68300 68300 68300 68300 0
82 20241209 174500 1149618500 68300 68300 68300 68300 0
83 20241209 174400 1149618500 68300 68300 68300 68300 0
84 20241209 174300 1149618500 68300 68300 68300 68300 0
85 20241209 174200 1149618500 68300 68300 68300 68300 0
86 20241209 174100 1149618500 68300 68300 68300 68300 0
87 20241209 174000 1149618500 68300 68300 68300 68300 0
88 20241209 173900 1149618500 68300 68300 68300 68300 0
89 20241209 173800 1149618500 68300 68300 68300 68300 0
90 20241209 173700 1149618500 68300 68300 68300 68300 0
91 20241209 173600 1149618500 68300 68300 68300 68300 0
92 20241209 173500 1149618500 68300 68300 68300 68300 331
93 20241209 173400 1149618500 68300 68300 68300 68300 0
94 20241209 173300 1149618500 68300 68300 68300 68300 0
95 20241209 173200 1149618500 68300 68300 68300 68300 0
96 20241209 173100 1149618500 68300 68300 68300 68300 0
97 20241209 173000 1149618500 68300 68300 68300 68300 0
98 20241209 172900 1149618500 68300 68300 68300 68300 0
99 20241209 172800 1149618500 68300 68300 68300 68300 0
100 20241209 172700 1149618500 68300 68300 68300 68300 0
101 20241209 172600 1149618500 68300 68300 68300 68300 0
102 20241209 172500 1149618500 68300 68300 68300 68300 0
103 20241209 172400 1149618500 68300 68300 68300 68300 0
104 20241209 172300 1149618500 68300 68300 68300 68300 0
105 20241209 172200 1149618500 68300 68300 68300 68300 0
106 20241209 172100 1149618500 68300 68300 68300 68300 0
107 20241209 172000 1149618500 68300 68300 68300 68300 0
108 20241209 171900 1149618500 68300 68300 68300 68300 0
109 20241209 171800 1149618500 68300 68300 68300 68300 0
110 20241209 171700 1149618500 68300 68300 68300 68300 0
111 20241209 171600 1149618500 68300 68300 68300 68300 0
112 20241209 171500 1149618500 68300 68300 68300 68300 0
113 20241209 171400 1149618500 68300 68300 68300 68300 0
114 20241209 171300 1149618500 68300 68300 68300 68300 0
115 20241209 171200 1149618500 68300 68300 68300 68300 0
116 20241209 171100 1149618500 68300 68300 68300 68300 0
117 20241209 171000 1149618500 68300 68300 68300 68300 0
118 20241209 170900 1149618500 68300 68300 68300 68300 0
119 20241209 170800 1149618500 68300 68300 68300 68300 0
120 20241209 170700 1149618500 68300 68300 68300 68300 0
121 20241209 170600 1149618500 68300 68300 68300 68300 0
122 20241209 170500 1149618500 68300 68300 68300 68300 331
123 20241209 170400 1149618500 68300 68300 68300 68300 0
124 20241209 170300 1149618500 68300 68300 68300 68300 0
125 20241209 170200 1149618500 68300 68300 68300 68300 0
126 20241209 170100 1149618500 68300 68300 68300 68300 0
127 20241209 170000 1149618500 68300 68300 68300 68300 0
128 20241209 165900 1149618500 68300 68300 68300 68300 0
129 20241209 165800 1149618500 68300 68300 68300 68300 0
130 20241209 165700 1149618500 68300 68300 68300 68300 0
131 20241209 165600 1149618500 68300 68300 68300 68300 0
132 20241209 165500 1149618500 68300 68300 68300 68300 0
133 20241209 165400 1149618500 68300 68300 68300 68300 0
134 20241209 165300 1149618500 68300 68300 68300 68300 0
135 20241209 165200 1149618500 68300 68300 68300 68300 0
136 20241209 165100 1149618500 68300 68300 68300 68300 0
137 20241209 165000 1149618500 68300 68300 68300 68300 0
138 20241209 164900 1149618500 68300 68300 68300 68300 0
139 20241209 164800 1149618500 68300 68300 68300 68300 0
140 20241209 164700 1149618500 68300 68300 68300 68300 0
141 20241209 164600 1149618500 68300 68300 68300 68300 0
142 20241209 164500 1149618500 68300 68300 68300 68300 0
143 20241209 164400 1149618500 68300 68300 68300 68300 0
144 20241209 164300 1149618500 68300 68300 68300 68300 0
145 20241209 164200 1149618500 68300 68300 68300 68300 0
146 20241209 164100 1149618500 68300 68300 68300 68300 0
147 20241209 164000 1149618500 68300 68300 68300 68300 0
148 20241209 163900 1149618500 68300 68300 68300 68300 0
149 20241209 163800 1149618500 68300 68300 68300 68300 0
150 20241209 163700 1149618500 68300 68300 68300 68300 0
151 20241209 163600 1149618500 68300 68300 68300 68300 0
152 20241209 163500 1149618500 68300 68300 68300 68300 331
153 20241209 163400 1149618500 68300 68300 68300 68300 0
154 20241209 163300 1149618500 68300 68300 68300 68300 0
155 20241209 163200 1149618500 68300 68300 68300 68300 0
156 20241209 163100 1149618500 68300 68300 68300 68300 0
157 20241209 163000 1149618500 68300 68300 68300 68300 0
158 20241209 162900 1149618500 68300 68300 68300 68300 0
159 20241209 162800 1149618500 68300 68300 68300 68300 0
160 20241209 162700 1149618500 68300 68300 68300 68300 0
161 20241209 162600 1149618500 68300 68300 68300 68300 0
162 20241209 162500 1149618500 68300 68300 68300 68300 0
163 20241209 162400 1149618500 68300 68300 68300 68300 0
164 20241209 162300 1149618500 68300 68300 68300 68300 0
165 20241209 162200 1149618500 68300 68300 68300 68300 0
166 20241209 162100 1149618500 68300 68300 68300 68300 0
167 20241209 162000 1149618500 68300 68300 68300 68300 0
168 20241209 161900 1149618500 68300 68300 68300 68300 0
169 20241209 161800 1149618500 68300 68300 68300 68300 0
170 20241209 161700 1149618500 68300 68300 68300 68300 0
171 20241209 161600 1149618500 68300 68300 68300 68300 0
172 20241209 161500 1149618500 68300 68300 68300 68300 0
173 20241209 161400 1149618500 68300 68300 68300 68300 0
174 20241209 161300 1149618500 68300 68300 68300 68300 0
175 20241209 161200 1149618500 68300 68300 68300 68300 0
176 20241209 161100 1149618500 68300 68300 68300 68300 0
177 20241209 161000 1149618500 68300 68300 68300 68300 0
178 20241209 160900 1149618500 68300 68300 68300 68300 0
179 20241209 160800 1149618500 68300 68300 68300 68300 0
180 20241209 160700 1149618500 68300 68300 68300 68300 0
181 20241209 160600 1149618500 68300 68300 68300 68300 0
182 20241209 160500 1149618500 68300 68300 68300 68300 331
183 20241209 160400 1149618500 68300 68300 68300 68300 0
184 20241209 160300 1149618500 68300 68300 68300 68300 0
185 20241209 160200 1149618500 68300 68300 68300 68300 0
186 20241209 160100 1149618500 68300 68300 68300 68300 0
187 20241209 160000 1149618500 68300 68300 68300 68300 0
188 20241209 155900 1149618500 68300 68300 68300 68300 0
189 20241209 155800 1149618500 68300 68300 68300 68300 0
190 20241209 155700 1149618500 68300 68300 68300 68300 0
191 20241209 155600 1149618500 68300 68300 68300 68300 0
192 20241209 155500 1149618500 68300 68300 68300 68300 0
193 20241209 155400 1149618500 68300 68300 68300 68300 0
194 20241209 155300 1149618500 68300 68300 68300 68300 0
195 20241209 155200 1149618500 68300 68300 68300 68300 0
196 20241209 155100 1149618500 68300 68300 68300 68300 0
197 20241209 155000 1149618500 68300 68300 68300 68300 0
198 20241209 154900 1149618500 68300 68300 68300 68300 0
199 20241209 154800 1149618500 68300 68300 68300 68300 0
200 20241209 154700 1149618500 68300 68300 68300 68300 0
201 20241209 154600 1149618500 68300 68300 68300 68300 0
202 20241209 154500 1149618500 68300 68300 68300 68300 0
203 20241209 154400 1149618500 68300 68300 68300 68300 0
204 20241209 154300 1149618500 68300 68300 68300 68300 0
205 20241209 154200 1149618500 68300 68300 68300 68300 0
206 20241209 154100 1149618500 68300 68300 68300 68300 0
207 20241209 154000 1149618500 68300 68300 68300 68300 0
208 20241209 153900 1149618500 68300 68300 68300 68300 0
209 20241209 153800 1149618500 68300 68300 68300 68300 0
210 20241209 153700 1149618500 68300 68300 68300 68300 0
211 20241209 153600 1149618500 68300 68300 68300 68300 0
212 20241209 153500 1149618500 68300 68300 68300 68300 331
213 20241209 153400 1149618500 68300 68300 68300 68300 0
214 20241209 153300 1149618500 68300 68300 68300 68300 0
215 20241209 153200 1149618500 68300 68300 68300 68300 0
216 20241209 153100 1149618500 68300 68300 68300 68300 0
217 20241209 153000 1149618500 68300 68300 68300 68300 331
218 20241209 152900 1127011200 68600 68600 68600 68600 0
219 20241209 152800 1127011200 68600 68600 68600 68600 0
220 20241209 152700 1127011200 68600 68600 68600 68600 0
221 20241209 152600 1127011200 68600 68600 68600 68600 0
222 20241209 152500 1127011200 68600 68600 68600 68600 0
223 20241209 152400 1127011200 68600 68600 68600 68600 0
224 20241209 152300 1127011200 68600 68600 68600 68600 0
225 20241209 152200 1127011200 68600 68600 68600 68600 0
226 20241209 152100 1127011200 68600 68600 68600 68600 0
227 20241209 152000 1127011200 68600 68600 68600 68600 0
228 20241209 151900 1127011200 68600 68600 68600 68600 19
229 20241209 151800 1125707800 68500 68500 68500 68500 16
230 20241209 151700 1124611800 68500 68500 68500 68500 27
231 20241209 151600 1122762300 68500 68500 68500 68500 0
232 20241209 151500 1122762300 68500 68600 68600 68500 66
233 20241209 151400 1118240000 68600 68600 68600 68600 0
234 20241209 151300 1118240000 68600 68500 68600 68500 14
235 20241209 151200 1117280500 68600 68600 68600 68600 50
236 20241209 151100 1113850500 68600 68500 68600 68500 63
237 20241209 151000 1109534900 68500 68400 68500 68400 3
238 20241209 150900 1109329500 68500 68500 68500 68500 0
239 20241209 150800 1109329500 68500 68500 68500 68500 200
240 20241209 150700 1095629500 68400 68400 68400 68400 21
241 20241209 150600 1094193100 68400 68400 68400 68400 7
242 20241209 150500 1093714300 68500 68500 68500 68500 4
243 20241209 150400 1093440300 68500 68500 68500 68500 117
244 20241209 150300 1085425800 68500 68500 68500 68500 158
245 20241209 150200 1074602800 68600 68600 68600 68600 10
246 20241209 150100 1073916800 68600 68600 68600 68600 40
247 20241209 150000 1071172800 68600 68600 68600 68600 1
248 20241209 145900 1071104200 68500 68500 68500 68500 0
249 20241209 145800 1071104200 68500 68500 68500 68500 0
250 20241209 145700 1071104200 68500 68500 68500 68500 31
251 20241209 145600 1068980700 68500 68500 68500 68500 1
252 20241209 145500 1068912200 68600 68500 68600 68500 12
253 20241209 145400 1068089100 68600 68600 68600 68600 0
254 20241209 145300 1068089100 68600 68600 68600 68600 16
255 20241209 145200 1066991500 68600 68600 68600 68600 0
256 20241209 145100 1066991500 68600 68600 68600 68600 1
257 20241209 145000 1066922900 68500 68500 68500 68500 20
258 20241209 144900 1065552900 68500 68500 68500 68500 3
259 20241209 144800 1065347400 68400 68400 68400 68400 31
260 20241209 144700 1063227000 68400 68400 68400 68400 0
261 20241209 144600 1063227000 68400 68400 68400 68400 12
262 20241209 144500 1062406200 68400 68400 68400 68400 0
263 20241209 144400 1062406200 68400 68400 68400 68400 1
264 20241209 144300 1062337800 68300 68300 68300 68300 0
265 20241209 144200 1062337800 68300 68300 68300 68300 20
266 20241209 144100 1060971800 68300 68300 68300 68300 0
267 20241209 144000 1060971800 68300 68300 68300 68300 0
268 20241209 143900 1060971800 68300 68500 68500 68300 24
269 20241209 143800 1059329500 68500 68500 68500 68500 1
270 20241209 143700 1059261000 68500 68500 68500 68500 131
271 20241209 143600 1050287500 68500 68500 68500 68500 0
272 20241209 143500 1050287500 68500 68500 68500 68500 3
273 20241209 143400 1050082000 68500 68500 68500 68500 0
274 20241209 143300 1050082000 68500 68500 68500 68500 0
275 20241209 143200 1050082000 68500 68500 68500 68500 0
276 20241209 143100 1050082000 68500 68500 68500 68500 1
277 20241209 143000 1050013500 68400 68400 68400 68400 0
278 20241209 142900 1050013500 68400 68400 68400 68400 63
279 20241209 142800 1045704300 68400 68400 68400 68400 0
280 20241209 142700 1045704300 68400 68400 68400 68400 0
281 20241209 142600 1045704300 68400 68400 68400 68400 0
282 20241209 142500 1045704300 68400 68500 68500 68400 34
283 20241209 142400 1043377900 68300 68300 68300 68300 0
284 20241209 142300 1043377900 68300 68300 68300 68300 0
285 20241209 142200 1043377900 68300 68300 68300 68300 0
286 20241209 142100 1043377900 68300 68300 68300 68300 0
287 20241209 142000 1043377900 68300 68300 68300 68300 0
288 20241209 141900 1043377900 68300 68300 68300 68300 0
289 20241209 141800 1043377900 68300 68300 68300 68300 0
290 20241209 141700 1043377900 68300 68000 68300 68000 564
291 20241209 141600 1004914400 68200 68200 68200 68200 0
292 20241209 141500 1004914400 68200 68200 68200 68200 0
293 20241209 141400 1004914400 68200 68200 68200 68200 38
294 20241209 141300 1002322800 68000 68000 68000 68000 0
295 20241209 141200 1002322800 68000 68000 68000 68000 1
296 20241209 141100 1002254800 68000 68000 68000 68000 30
297 20241209 141000 1000214800 68000 68100 68100 68000 60
298 20241209 140900 996131900 68200 68200 68200 68200 14
299 20241209 140800 995177100 68300 68300 68300 68300 2
300 20241209 140700 995040500 68300 68400 68400 68300 191
301 20241209 140600 981991100 68400 68400 68400 68400 0
302 20241209 140500 981991100 68400 68400 68400 68400 0
303 20241209 140400 981991100 68400 68400 68400 68400 0
304 20241209 140300 981991100 68400 68600 68600 68400 46
305 20241209 140200 978835900 68600 68600 68600 68600 0
306 20241209 140100 978835900 68600 68600 68600 68600 0
307 20241209 140000 978835900 68600 68600 68600 68600 0
308 20241209 135900 978835900 68600 68600 68600 68500 41
309 20241209 135800 976026700 68600 68600 68600 68600 0
310 20241209 135700 976026700 68600 68600 68600 68600 0
311 20241209 135600 976026700 68600 68600 68600 68600 12
312 20241209 135500 975203500 68600 68600 68600 68600 143
313 20241209 135400 965393700 68500 68500 68500 68500 0
314 20241209 135300 965393700 68500 68500 68500 68500 0
315 20241209 135200 965393700 68500 68500 68500 68500 3
316 20241209 135100 965188200 68500 68500 68500 68500 0
317 20241209 135000 965188200 68500 68500 68500 68500 5
318 20241209 134900 964845700 68500 68500 68500 68500 0
319 20241209 134800 964845700 68500 68500 68500 68500 1
320 20241209 134700 964777200 68500 68500 68500 68500 0
321 20241209 134600 964777200 68500 68500 68500 68500 0
322 20241209 134500 964777200 68500 68500 68500 68500 74
323 20241209 134400 959708200 68300 68300 68300 68300 0
324 20241209 134300 959708200 68300 68300 68300 68300 0
325 20241209 134200 959708200 68300 68300 68300 68300 0
326 20241209 134100 959708200 68300 68300 68300 68300 32
327 20241209 134000 957522600 68300 68300 68300 68300 1
328 20241209 133900 957454300 68100 68100 68100 68100 0
329 20241209 133800 957454300 68100 68100 68100 68100 0
330 20241209 133700 957454300 68100 68100 68100 68100 0
331 20241209 133600 957454300 68100 68100 68100 68100 34
332 20241209 133500 955138900 68100 68100 68100 68100 16
333 20241209 133400 954049300 68100 68000 68100 68000 64
334 20241209 133300 949696700 68000 68100 68100 68000 93
335 20241209 133200 943364400 68000 68000 68000 68000 0
336 20241209 133100 943364400 68000 68000 68000 68000 0
337 20241209 133000 943364400 68000 68000 68000 68000 0
338 20241209 132900 943364400 68000 68000 68000 68000 0
339 20241209 132800 943364400 68000 68000 68000 68000 2
340 20241209 132700 943228400 68300 68300 68300 68300 4
341 20241209 132600 942955200 68100 68100 68100 68100 18
342 20241209 132500 941729400 68100 68100 68100 68100 0
343 20241209 132400 941729400 68100 68100 68100 68100 0
344 20241209 132300 941729400 68100 68100 68100 67900 1219
345 20241209 132200 858881000 68100 68100 68100 68100 0
346 20241209 132100 858881000 68100 68100 68100 68000 284
347 20241209 132000 839562200 68100 68300 68300 68100 262
348 20241209 131900 821695600 68400 68400 68400 68400 12
349 20241209 131800 820874800 68400 68400 68400 68400 0
350 20241209 131700 820874800 68400 68400 68400 68400 0
351 20241209 131600 820874800 68400 68400 68400 68400 0
352 20241209 131500 820874800 68400 68400 68400 68400 0
353 20241209 131400 820874800 68400 68400 68400 68400 0
354 20241209 131300 820874800 68400 68400 68400 68400 6
355 20241209 131200 820464400 68400 68400 68400 68400 0
356 20241209 131100 820464400 68400 68400 68400 68400 0
357 20241209 131000 820464400 68400 68400 68400 68400 11
358 20241209 130900 819712000 68500 68500 68500 68500 1
359 20241209 130800 819643500 68500 68500 68500 68500 1
360 20241209 130700 819575000 68400 68400 68400 68400 52
361 20241209 130600 816018200 68400 68300 68400 68300 4
362 20241209 130500 815744700 68000 68300 68400 68000 561
363 20241209 130400 777494200 68300 68300 68300 68300 0
364 20241209 130300 777494200 68300 68300 68300 68300 20
365 20241209 130200 776128200 68300 68300 68300 68300 3
366 20241209 130100 775923300 68400 68400 68400 68400 5
367 20241209 130000 775581300 68400 68400 68400 68400 98
368 20241209 125900 768878100 68500 68500 68500 68500 0
369 20241209 125800 768878100 68500 68500 68500 68500 0
370 20241209 125700 768878100 68500 68600 68600 68400 1678
371 20241209 125600 653936000 68600 68600 68600 68600 2
372 20241209 125500 653798800 68500 68500 68500 68500 1
373 20241209 125400 653730300 68500 68600 68600 68500 6
374 20241209 125300 653318800 68600 68500 68600 68500 158
375 20241209 125200 642484300 68500 68500 68500 68500 0
376 20241209 125100 642484300 68500 68600 68600 68500 2
377 20241209 125000 642347200 68600 68600 68600 68600 3
378 20241209 124900 642141400 68600 68600 68600 68600 61
379 20241209 124800 637956800 68600 68600 68600 68600 1
380 20241209 124700 637888200 68700 68700 68700 68700 0
381 20241209 124600 637888200 68700 68700 68700 68700 20
382 20241209 124500 636514200 68600 68600 68600 68600 1
383 20241209 124400 636445600 68600 68600 68600 68600 10
384 20241209 124300 635759600 68600 68600 68600 68600 5
385 20241209 124200 635416600 68600 68700 68700 68600 11
386 20241209 124100 634661000 68700 68700 68700 68700 0
387 20241209 124000 634661000 68700 68700 68700 68700 2
388 20241209 123900 634523600 68600 68600 68600 68600 6
389 20241209 123800 634112000 68600 68600 68600 68600 5
390 20241209 123700 633769000 68500 68500 68500 68500 1
391 20241209 123600 633700500 68500 68600 68600 68500 646
392 20241209 123500 589407800 68600 68600 68600 68600 0
393 20241209 123400 589407800 68600 68600 68600 68600 23
394 20241209 123300 587830000 68700 68700 68700 68700 1
395 20241209 123200 587761300 68700 68700 68700 68700 1
396 20241209 123100 587692600 68600 68700 68700 68600 2
397 20241209 123000 587555300 68700 68700 68700 68700 0
398 20241209 122900 587555300 68700 68700 68700 68700 2
399 20241209 122800 587417900 68600 68600 68600 68600 1
400 20241209 122700 587349300 68600 68600 68600 68600 14
401 20241209 122600 586388900 68700 68700 68700 68700 0
402 20241209 122500 586388900 68700 68600 68700 68600 2
403 20241209 122400 586251600 68700 68700 68700 68700 3
404 20241209 122300 586045500 68600 68600 68600 68600 0
405 20241209 122200 586045500 68600 68600 68600 68600 4
406 20241209 122100 585771100 68600 68600 68600 68600 0
407 20241209 122000 585771100 68600 68600 68700 68600 22
408 20241209 121900 584261800 68600 68600 68600 68600 0
409 20241209 121800 584261800 68600 68600 68600 68600 0
410 20241209 121700 584261800 68600 68600 68600 68600 1
411 20241209 121600 584193200 68700 68700 68700 68700 2
412 20241209 121500 584055800 68600 68600 68600 68600 0
413 20241209 121400 584055800 68600 68600 68600 68600 1
414 20241209 121300 583987200 68600 68600 68600 68600 96
415 20241209 121200 577401600 68600 68600 68600 68600 1
416 20241209 121100 577333000 68600 68600 68600 68600 1
417 20241209 121000 577264400 68700 68600 68700 68600 42
418 20241209 120900 574379500 68600 68600 68600 68600 0
419 20241209 120800 574379500 68600 68700 68700 68600 37
420 20241209 120700 571838300 68600 68600 68600 68600 18
421 20241209 120600 570603500 68600 68600 68600 68600 0
422 20241209 120500 570603500 68600 68700 68700 68600 7
423 20241209 120400 570123200 68700 68700 68700 68700 1
424 20241209 120300 570054500 68700 68700 68700 68600 205
425 20241209 120200 555972100 68700 68800 68800 68700 3
426 20241209 120100 555765800 68800 68900 68900 68800 300
427 20241209 120000 535124900 68900 68800 68900 68800 3
428 20241209 115900 534918300 69000 69000 69000 69000 1
429 20241209 115800 534849300 69000 69000 69000 69000 0
430 20241209 115700 534849300 69000 68800 69000 68800 7
431 20241209 115600 534366500 68900 68900 68900 68900 0
432 20241209 115500 534366500 68900 68900 68900 68900 122
433 20241209 115400 525960700 68800 68800 68800 68800 1
434 20241209 115300 525891900 68900 68900 68900 68900 232
435 20241209 115200 509907100 68900 69000 69000 68900 353
436 20241209 115100 485551800 69000 69100 69100 69000 107
437 20241209 115000 478168100 69000 69000 69000 69000 50
438 20241209 114900 474718100 69100 69100 69100 69100 19
439 20241209 114800 473405200 69000 69000 69000 69000 1
440 20241209 114700 473336200 69100 69100 69100 69100 0
441 20241209 114600 473336200 69100 69100 69100 69100 0
442 20241209 114500 473336200 69100 69100 69100 69100 36
443 20241209 114400 470848600 69100 69100 69100 69100 0
444 20241209 114300 470848600 69100 69100 69100 69100 1
445 20241209 114200 470779500 69100 69100 69100 69100 1
446 20241209 114100 470710400 69100 69100 69100 69100 0
447 20241209 114000 470710400 69100 69100 69100 69100 3
448 20241209 113900 470503100 69000 69000 69000 69000 0
449 20241209 113800 470503100 69000 69000 69000 69000 0
450 20241209 113700 470503100 69000 69000 69000 69000 11
451 20241209 113600 469744100 69000 69000 69000 69000 0
452 20241209 113500 469744100 69000 69000 69000 69000 0
453 20241209 113400 469744100 69000 69000 69000 69000 1
454 20241209 113300 469675100 69000 69000 69000 69000 0
455 20241209 113200 469675100 69000 69000 69000 69000 0
456 20241209 113100 469675100 69000 69000 69000 69000 1
457 20241209 113000 469606100 69100 69100 69100 69100 10
458 20241209 112900 468915100 69100 69100 69100 69100 3
459 20241209 112800 468707800 69100 69100 69100 69100 1
460 20241209 112700 468638700 69100 69100 69100 69100 20
461 20241209 112600 467256700 69000 69000 69000 69000 0
462 20241209 112500 467256700 69000 69100 69100 69000 187
463 20241209 112400 454335100 69200 69200 69200 69200 0
464 20241209 112300 454335100 69200 69100 69200 69100 15
465 20241209 112200 453297200 69200 69200 69200 69200 2
466 20241209 112100 453158800 69200 69200 69200 69200 0
467 20241209 112000 453158800 69200 69100 69200 69100 111
468 20241209 111900 445477700 69200 69200 69200 69200 24
469 20241209 111800 443816900 69100 69100 69100 69100 0
470 20241209 111700 443816900 69100 69100 69100 69100 1
471 20241209 111600 443747800 69300 69300 69300 69300 2
472 20241209 111500 443609200 69200 69200 69200 69200 19
473 20241209 111400 442294400 69100 69100 69100 69100 1
474 20241209 111300 442225300 69200 69200 69200 69200 32
475 20241209 111200 440010900 69200 69200 69200 69200 127
476 20241209 111100 431222500 69200 69300 69300 69200 6
477 20241209 111000 430806800 69200 69200 69200 69200 5
478 20241209 110900 430460800 69300 69100 69300 69100 141
479 20241209 110800 420696300 69100 69100 69300 69100 543
480 20241209 110700 383080900 69100 69100 69100 69100 0
481 20241209 110600 383080900 69100 69100 69100 69100 20
482 20241209 110500 381698900 69000 69100 69100 69000 157
483 20241209 110400 370859500 69200 69200 69200 69200 16
484 20241209 110300 369752300 69200 69100 69200 69100 20
485 20241209 110200 368368400 69200 69200 69200 69200 0
486 20241209 110100 368368400 69200 69200 69200 69200 0
487 20241209 110000 368368400 69200 69100 69200 69100 19
488 20241209 105900 367054900 69200 69100 69200 69100 8
489 20241209 105800 366501600 69100 69100 69100 69100 0
490 20241209 105700 366501600 69100 69100 69100 69100 1
491 20241209 105600 366432500 69100 69100 69100 69100 0
492 20241209 105500 366432500 69100 69100 69100 69100 1
493 20241209 105400 366363400 69100 69100 69100 69100 2
494 20241209 105300 366225200 69100 69100 69100 69100 10
495 20241209 105200 365534200 69100 69100 69100 69100 6
496 20241209 105100 365119600 69100 69100 69100 69100 28
497 20241209 105000 363184800 69200 69200 69200 69200 131
498 20241209 104900 354119600 69200 69200 69200 69200 0
499 20241209 104800 354119600 69200 69200 69200 69200 1
500 20241209 104700 354050400 69300 69300 69300 69300 0
501 20241209 104600 354050400 69300 69300 69300 69300 172
502 20241209 104500 342130800 69300 69400 69400 69300 2
503 20241209 104400 341992100 69400 69400 69400 69400 0
504 20241209 104300 341992100 69400 69300 69400 69300 13
505 20241209 104200 341091000 69300 69300 69300 69300 0
506 20241209 104100 341091000 69300 69300 69300 69300 1
507 20241209 104000 341021700 69300 69300 69300 69300 4
508 20241209 103900 340744500 69300 69300 69300 69300 7
509 20241209 103800 340259400 69300 69300 69300 69300 0
510 20241209 103700 340259400 69300 69400 69400 69300 2
511 20241209 103600 340120700 69400 69400 69400 69400 25
512 20241209 103500 338385700 69600 69600 69600 69600 10
513 20241209 103400 337689700 69600 69400 69600 69400 12
514 20241209 103300 336856700 69400 69600 69600 69400 4
515 20241209 103200 336578900 69400 69400 69400 69400 2
516 20241209 103100 336440100 69400 69400 69400 69400 1
517 20241209 103000 336370700 69400 69400 69400 69400 0
518 20241209 102900 336370700 69400 69400 69400 69400 2
519 20241209 102800 336231900 69400 69500 69500 69400 11
520 20241209 102700 335467500 69500 69500 69500 69500 54
521 20241209 102600 331714500 69500 69500 69500 69500 1
522 20241209 102500 331645000 69500 69500 69500 69500 1
523 20241209 102400 331575500 69600 69400 69600 69400 16
524 20241209 102300 330464900 69400 69400 69400 69400 2
525 20241209 102200 330326100 69400 69400 69400 69400 0
526 20241209 102100 330326100 69400 69400 69400 69400 10
527 20241209 102000 329632100 69400 69400 69400 69400 23
528 20241209 101900 328035900 69600 69600 69600 69600 8
529 20241209 101800 327479100 69600 69600 69600 69600 2
530 20241209 101700 327339900 69300 69300 69600 69300 16
531 20241209 101600 326229600 69600 69600 69600 69600 0
532 20241209 101500 326229600 69600 69600 69600 69600 5
533 20241209 101400 325881600 69300 69400 69700 69300 4
534 20241209 101300 325603500 69400 69400 69400 69400 0
535 20241209 101200 325603500 69400 69400 69400 69400 25
536 20241209 101100 323868500 69500 69600 69600 69500 34
537 20241209 101000 321504000 69700 69500 69700 69500 36
538 20241209 100900 318998300 69600 69600 69600 69600 3
539 20241209 100800 318789500 69400 69500 69600 69400 28
540 20241209 100700 316844300 69400 69400 69400 69400 0
541 20241209 100600 316844300 69400 69300 69400 69300 10
542 20241209 100500 316150400 69400 69400 69400 69400 1
543 20241209 100400 316081000 69400 69400 69400 69400 10
544 20241209 100300 315387000 69400 69500 69500 69400 16
545 20241209 100200 314275600 69500 69500 69600 69500 65
546 20241209 100100 309756100 69500 69500 69500 69500 6
547 20241209 100000 309339100 69400 69400 69400 69300 98
548 20241209 095900 302538000 69200 69200 69200 69200 0
549 20241209 095800 302538000 69200 69200 69200 69200 0
550 20241209 095700 302538000 69200 69400 69400 69200 2
551 20241209 095600 302399400 69200 69200 69200 69200 3
552 20241209 095500 302191800 69200 69500 69500 69200 24
553 20241209 095400 300530700 69200 69200 69200 69200 1
554 20241209 095300 300461500 69100 69100 69100 69100 0
555 20241209 095200 300461500 69100 69100 69100 69100 1
556 20241209 095100 300392400 69100 69200 69200 69100 44
557 20241209 095000 297347700 69200 69200 69200 69200 0
558 20241209 094900 297347700 69200 69200 69200 69200 0
559 20241209 094800 297347700 69200 69500 69500 69200 2
560 20241209 094700 297209000 69500 69500 69500 69500 2
561 20241209 094600 297070000 69100 69100 69100 69100 1
562 20241209 094500 297000900 69200 69400 69400 69200 287
563 20241209 094400 277119800 69500 69500 69500 69500 4
564 20241209 094300 276841800 69400 69500 69500 69400 21
565 20241209 094200 275382400 69500 69500 69500 69500 0
566 20241209 094100 275382400 69500 69500 69500 69500 62
567 20241209 094000 271073400 69500 69500 69500 69300 3
568 20241209 093900 270865100 69300 69300 69300 69300 0
569 20241209 093800 270865100 69300 69300 69300 69300 1
570 20241209 093700 270795800 69300 69300 69300 69300 1
571 20241209 093600 270726500 69200 69200 69200 69200 0
572 20241209 093500 270726500 69200 69400 69600 69200 201
573 20241209 093400 256803200 69400 69400 69700 69400 102
574 20241209 093300 249694900 69400 69700 69700 69400 121
575 20241209 093200 241264900 69700 69500 69700 69500 72
576 20241209 093100 236255700 69400 69500 69500 69400 7
577 20241209 093000 235769700 69400 69300 69400 69300 22
578 20241209 092900 234244900 69400 69200 69400 69200 2
579 20241209 092800 234106300 69200 69200 69200 69200 10
580 20241209 092700 233414300 69200 69200 69400 69200 23
581 20241209 092600 231822100 69200 69300 69300 69200 96
582 20241209 092500 225171100 69300 69400 69400 69300 177
583 20241209 092400 212897600 69400 69500 69500 69400 65
584 20241209 092300 208386400 69800 69400 69800 69400 2
585 20241209 092200 208247200 69400 69700 69700 69400 300
586 20241209 092100 187400500 69700 69700 69700 69600 33
587 20241209 092000 185101600 69700 69500 69700 69500 11
588 20241209 091900 184335100 69500 69500 69500 69500 20
589 20241209 091800 182945100 69400 69500 69500 69400 50
590 20241209 091700 179471500 69400 69400 69400 69400 25
591 20241209 091600 177736500 69400 69400 69400 69400 5
592 20241209 091500 177389500 69300 69300 69300 69300 40
593 20241209 091400 174617500 69300 69400 69400 69300 9
594 20241209 091300 173993000 69400 69800 69800 69400 313
595 20241209 091200 152230000 69800 69600 69800 69600 16
596 20241209 091100 151115800 69300 69500 69600 69300 112
597 20241209 091000 143321000 69600 69300 69600 69200 130
598 20241209 090900 134316200 69200 69200 69600 69200 42
599 20241209 090800 131409400 69600 69200 69900 69100 99
600 20241209 090700 124555300 69400 69000 69400 69000 234
601 20241209 090600 108382500 69000 68700 69000 68500 375
602 20241209 090500 82612800 68800 68700 68800 68500 275
603 20241209 090400 63734800 68800 69000 69000 68700 138
604 20241209 090300 54238000 69000 69000 69100 68700 48
605 20241209 090200 50933900 69100 69200 69200 68900 311
606 20241209 090100 29462800 69500 70000 70000 69500 207
607 20241209 090000 15049500 70000 70000 70000 69800 212