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

613
025540/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,613 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,191100,1073617000,62600,62600,62600,62600,652
20241209,191000,1073617000,62600,62600,62600,62600,0
20241209,190900,1073617000,62600,62600,62600,62600,0
20241209,190800,1073617000,62600,62600,62600,62600,0
20241209,190700,1073617000,62600,62600,62600,62600,0
20241209,190600,1073617000,62600,62600,62600,62600,0
20241209,190500,1073617000,62600,62600,62600,62600,0
20241209,190400,1073617000,62600,62600,62600,62600,0
20241209,190300,1073617000,62600,62600,62600,62600,0
20241209,190200,1073617000,62600,62600,62600,62600,0
20241209,190100,1073617000,62600,62600,62600,62600,0
20241209,190000,1073617000,62600,62600,62600,62600,0
20241209,185900,1073617000,62600,62600,62600,62600,0
20241209,185800,1073617000,62600,62600,62600,62600,0
20241209,185700,1073617000,62600,62600,62600,62600,0
20241209,185600,1073617000,62600,62600,62600,62600,0
20241209,185500,1073617000,62600,62600,62600,62600,0
20241209,185400,1073617000,62600,62600,62600,62600,0
20241209,185300,1073617000,62600,62600,62600,62600,0
20241209,185200,1073617000,62600,62600,62600,62600,0
20241209,185100,1073617000,62600,62600,62600,62600,0
20241209,185000,1073617000,62600,62600,62600,62600,0
20241209,184900,1073617000,62600,62600,62600,62600,0
20241209,184800,1073617000,62600,62600,62600,62600,0
20241209,184700,1073617000,62600,62600,62600,62600,0
20241209,184600,1073617000,62600,62600,62600,62600,0
20241209,184500,1073617000,62600,62600,62600,62600,0
20241209,184400,1073617000,62600,62600,62600,62600,0
20241209,184300,1073617000,62600,62600,62600,62600,0
20241209,184200,1073617000,62600,62600,62600,62600,0
20241209,184100,1073617000,62600,62600,62600,62600,652
20241209,184000,1073617000,62600,62600,62600,62600,0
20241209,183900,1073617000,62600,62600,62600,62600,0
20241209,183800,1073617000,62600,62600,62600,62600,0
20241209,183700,1073617000,62600,62600,62600,62600,0
20241209,183600,1073617000,62600,62600,62600,62600,0
20241209,183500,1073617000,62600,62600,62600,62600,0
20241209,183400,1073617000,62600,62600,62600,62600,0
20241209,183300,1073617000,62600,62600,62600,62600,0
20241209,183200,1073617000,62600,62600,62600,62600,0
20241209,183100,1073617000,62600,62600,62600,62600,0
20241209,183000,1073617000,62600,62600,62600,62600,0
20241209,182900,1073617000,62600,62600,62600,62600,0
20241209,182800,1073617000,62600,62600,62600,62600,0
20241209,182700,1073617000,62600,62600,62600,62600,0
20241209,182600,1073617000,62600,62600,62600,62600,0
20241209,182500,1073617000,62600,62600,62600,62600,0
20241209,182400,1073617000,62600,62600,62600,62600,0
20241209,182300,1073617000,62600,62600,62600,62600,0
20241209,182200,1073617000,62600,62600,62600,62600,0
20241209,182100,1073617000,62600,62600,62600,62600,0
20241209,182000,1073617000,62600,62600,62600,62600,0
20241209,181900,1073617000,62600,62600,62600,62600,0
20241209,181800,1073617000,62600,62600,62600,62600,0
20241209,181700,1073617000,62600,62600,62600,62600,0
20241209,181600,1073617000,62600,62600,62600,62600,0
20241209,181500,1073617000,62600,62600,62600,62600,0
20241209,181400,1073617000,62600,62600,62600,62600,0
20241209,181300,1073617000,62600,62600,62600,62600,0
20241209,181200,1073617000,62600,62600,62600,62600,0
20241209,181100,1073617000,62600,62600,62600,62600,652
20241209,181000,1073617000,62600,62600,62600,62600,0
20241209,180900,1073617000,62600,62600,62600,62600,0
20241209,180800,1073617000,62600,62600,62600,62600,0
20241209,180700,1073617000,62600,62600,62600,62600,0
20241209,180600,1073617000,62600,62600,62600,62600,0
20241209,180500,1073617000,62600,62600,62600,62600,0
20241209,180400,1073617000,62600,62600,62600,62600,0
20241209,180300,1073617000,62600,62600,62600,62600,0
20241209,180200,1073617000,62600,62600,62600,62600,0
20241209,180100,1073617000,62600,62600,62600,62600,0
20241209,180000,1073617000,62600,62600,62600,62600,0
20241209,175900,1073617000,62600,62600,62600,62600,0
20241209,175800,1073617000,62600,62600,62600,62600,0
20241209,175700,1073617000,62600,62600,62600,62600,0
20241209,175600,1073617000,62600,62600,62600,62600,0
20241209,175500,1073617000,62600,62600,62600,62600,0
20241209,175400,1073617000,62600,62600,62600,62600,0
20241209,175300,1073617000,62600,62600,62600,62600,0
20241209,175200,1073617000,62600,62600,62600,62600,0
20241209,175100,1073617000,62600,62600,62600,62600,0
20241209,175000,1073617000,62600,62600,62600,62600,0
20241209,174900,1073617000,62600,62600,62600,62600,0
20241209,174800,1073617000,62600,62600,62600,62600,0
20241209,174700,1073617000,62600,62600,62600,62600,0
20241209,174600,1073617000,62600,62600,62600,62600,0
20241209,174500,1073617000,62600,62600,62600,62600,0
20241209,174400,1073617000,62600,62600,62600,62600,0
20241209,174300,1073617000,62600,62600,62600,62600,0
20241209,174200,1073617000,62600,62600,62600,62600,0
20241209,174100,1073617000,62600,62600,62600,62600,652
20241209,174000,1073617000,62600,62600,62600,62600,0
20241209,173900,1073617000,62600,62600,62600,62600,0
20241209,173800,1073617000,62600,62600,62600,62600,0
20241209,173700,1073617000,62600,62600,62600,62600,0
20241209,173600,1073617000,62600,62600,62600,62600,0
20241209,173500,1073617000,62600,62600,62600,62600,0
20241209,173400,1073617000,62600,62600,62600,62600,0
20241209,173300,1073617000,62600,62600,62600,62600,0
20241209,173200,1073617000,62600,62600,62600,62600,0
20241209,173100,1073617000,62600,62600,62600,62600,0
20241209,173000,1073617000,62600,62600,62600,62600,0
20241209,172900,1073617000,62600,62600,62600,62600,0
20241209,172800,1073617000,62600,62600,62600,62600,0
20241209,172700,1073617000,62600,62600,62600,62600,0
20241209,172600,1073617000,62600,62600,62600,62600,0
20241209,172500,1073617000,62600,62600,62600,62600,0
20241209,172400,1073617000,62600,62600,62600,62600,0
20241209,172300,1073617000,62600,62600,62600,62600,0
20241209,172200,1073617000,62600,62600,62600,62600,0
20241209,172100,1073617000,62600,62600,62600,62600,0
20241209,172000,1073617000,62600,62600,62600,62600,0
20241209,171900,1073617000,62600,62600,62600,62600,0
20241209,171800,1073617000,62600,62600,62600,62600,0
20241209,171700,1073617000,62600,62600,62600,62600,0
20241209,171600,1073617000,62600,62600,62600,62600,0
20241209,171500,1073617000,62600,62600,62600,62600,0
20241209,171400,1073617000,62600,62600,62600,62600,0
20241209,171300,1073617000,62600,62600,62600,62600,0
20241209,171200,1073617000,62600,62600,62600,62600,0
20241209,171100,1073617000,62600,62600,62600,62600,652
20241209,171000,1073617000,62600,62600,62600,62600,0
20241209,170900,1073617000,62600,62600,62600,62600,0
20241209,170800,1073617000,62600,62600,62600,62600,0
20241209,170700,1073617000,62600,62600,62600,62600,0
20241209,170600,1073617000,62600,62600,62600,62600,0
20241209,170500,1073617000,62600,62600,62600,62600,0
20241209,170400,1073617000,62600,62600,62600,62600,0
20241209,170300,1073617000,62600,62600,62600,62600,0
20241209,170200,1073617000,62600,62600,62600,62600,0
20241209,170100,1073617000,62600,62600,62600,62600,0
20241209,170000,1073617000,62600,62600,62600,62600,0
20241209,165900,1073617000,62600,62600,62600,62600,0
20241209,165800,1073617000,62600,62600,62600,62600,0
20241209,165700,1073617000,62600,62600,62600,62600,0
20241209,165600,1073617000,62600,62600,62600,62600,0
20241209,165500,1073617000,62600,62600,62600,62600,0
20241209,165400,1073617000,62600,62600,62600,62600,0
20241209,165300,1073617000,62600,62600,62600,62600,0
20241209,165200,1073617000,62600,62600,62600,62600,0
20241209,165100,1073617000,62600,62600,62600,62600,0
20241209,165000,1073617000,62600,62600,62600,62600,0
20241209,164900,1073617000,62600,62600,62600,62600,0
20241209,164800,1073617000,62600,62600,62600,62600,0
20241209,164700,1073617000,62600,62600,62600,62600,0
20241209,164600,1073617000,62600,62600,62600,62600,0
20241209,164500,1073617000,62600,62600,62600,62600,0
20241209,164400,1073617000,62600,62600,62600,62600,0
20241209,164300,1073617000,62600,62600,62600,62600,0
20241209,164200,1073617000,62600,62600,62600,62600,0
20241209,164100,1073617000,62600,62600,62600,62600,652
20241209,164000,1073617000,62600,62600,62600,62600,0
20241209,163900,1073617000,62600,62600,62600,62600,0
20241209,163800,1073617000,62600,62600,62600,62600,0
20241209,163700,1073617000,62600,62600,62600,62600,0
20241209,163600,1073617000,62600,62600,62600,62600,0
20241209,163500,1073617000,62600,62600,62600,62600,0
20241209,163400,1073617000,62600,62600,62600,62600,0
20241209,163300,1073617000,62600,62600,62600,62600,0
20241209,163200,1073617000,62600,62600,62600,62600,0
20241209,163100,1073617000,62600,62600,62600,62600,0
20241209,163000,1073617000,62600,62600,62600,62600,0
20241209,162900,1073617000,62600,62600,62600,62600,0
20241209,162800,1073617000,62600,62600,62600,62600,0
20241209,162700,1073617000,62600,62600,62600,62600,0
20241209,162600,1073617000,62600,62600,62600,62600,0
20241209,162500,1073617000,62600,62600,62600,62600,0
20241209,162400,1073617000,62600,62600,62600,62600,0
20241209,162300,1073617000,62600,62600,62600,62600,0
20241209,162200,1073617000,62600,62600,62600,62600,0
20241209,162100,1073617000,62600,62600,62600,62600,0
20241209,162000,1073617000,62600,62600,62600,62600,0
20241209,161900,1073617000,62600,62600,62600,62600,0
20241209,161800,1073617000,62600,62600,62600,62600,0
20241209,161700,1073617000,62600,62600,62600,62600,0
20241209,161600,1073617000,62600,62600,62600,62600,0
20241209,161500,1073617000,62600,62600,62600,62600,0
20241209,161400,1073617000,62600,62600,62600,62600,0
20241209,161300,1073617000,62600,62600,62600,62600,0
20241209,161200,1073617000,62600,62600,62600,62600,0
20241209,161100,1073617000,62600,62600,62600,62600,652
20241209,161000,1073617000,62600,62600,62600,62600,0
20241209,160900,1073617000,62600,62600,62600,62600,0
20241209,160800,1073617000,62600,62600,62600,62600,0
20241209,160700,1073617000,62600,62600,62600,62600,0
20241209,160600,1073617000,62600,62600,62600,62600,0
20241209,160500,1073617000,62600,62600,62600,62600,0
20241209,160400,1073617000,62600,62600,62600,62600,0
20241209,160300,1073617000,62600,62600,62600,62600,0
20241209,160200,1073617000,62600,62600,62600,62600,0
20241209,160100,1073617000,62600,62600,62600,62600,0
20241209,160000,1073617000,62600,62600,62600,62600,0
20241209,155900,1073617000,62600,62600,62600,62600,0
20241209,155800,1073617000,62600,62600,62600,62600,0
20241209,155700,1073617000,62600,62600,62600,62600,0
20241209,155600,1073617000,62600,62600,62600,62600,0
20241209,155500,1073617000,62600,62600,62600,62600,0
20241209,155400,1073617000,62600,62600,62600,62600,0
20241209,155300,1073617000,62600,62600,62600,62600,0
20241209,155200,1073617000,62600,62600,62600,62600,0
20241209,155100,1073617000,62600,62600,62600,62600,0
20241209,155000,1073617000,62600,62600,62600,62600,0
20241209,154900,1073617000,62600,62600,62600,62600,0
20241209,154800,1073617000,62600,62600,62600,62600,0
20241209,154700,1073617000,62600,62600,62600,62600,0
20241209,154600,1073617000,62600,62600,62600,62600,0
20241209,154500,1073617000,62600,62600,62600,62600,0
20241209,154400,1073617000,62600,62600,62600,62600,0
20241209,154300,1073617000,62600,62600,62600,62600,0
20241209,154200,1073617000,62600,62600,62600,62600,0
20241209,154100,1073617000,62600,62600,62600,62600,652
20241209,154000,1073617000,62600,62600,62600,62600,0
20241209,153900,1073617000,62600,62600,62600,62600,0
20241209,153800,1073617000,62600,62600,62600,62600,0
20241209,153700,1073617000,62600,62600,62600,62600,0
20241209,153600,1073617000,62600,62600,62600,62600,0
20241209,153500,1073617000,62600,62600,62600,62600,0
20241209,153400,1073617000,62600,62600,62600,62600,0
20241209,153300,1073617000,62600,62600,62600,62600,0
20241209,153200,1073617000,62600,62600,62600,62600,0
20241209,153100,1073617000,62600,62600,62600,62600,0
20241209,153000,1073617000,62600,62600,62600,62600,652
20241209,152900,1032801800,62900,62900,62900,62900,0
20241209,152800,1032801800,62900,62900,62900,62900,0
20241209,152700,1032801800,62900,62900,62900,62900,0
20241209,152600,1032801800,62900,62900,62900,62900,0
20241209,152500,1032801800,62900,62900,62900,62900,0
20241209,152400,1032801800,62900,62900,62900,62900,0
20241209,152300,1032801800,62900,62900,62900,62900,0
20241209,152200,1032801800,62900,62900,62900,62900,0
20241209,152100,1032801800,62900,62900,62900,62900,0
20241209,152000,1032801800,62900,62900,62900,62900,0
20241209,151900,1032801800,62900,63400,63700,62700,141
20241209,151800,1023886400,63300,63000,63300,62700,137
20241209,151700,1015257400,62800,62900,63000,62700,76
20241209,151600,1010478900,62800,63000,63100,62800,36
20241209,151500,1008210800,63000,63000,63000,62800,26
20241209,151400,1006575800,62900,62800,63000,62700,252
20241209,151300,990744000,62700,62700,62900,62700,24
20241209,151200,989237400,62900,62800,63000,62800,58
20241209,151100,985592700,63000,63000,63000,62800,150
20241209,151000,976158100,63000,63100,63100,63000,67
20241209,150900,971936400,63000,63100,63100,63000,92
20241209,150800,966134700,63200,63200,63200,63100,47
20241209,150700,963168300,63200,63200,63200,63100,89
20241209,150600,957546200,63200,63100,63200,63000,36
20241209,150500,955274600,63200,63300,63300,63100,42
20241209,150400,952621900,63300,63200,63600,63100,143
20241209,150300,943568200,63700,63200,63700,63200,132
20241209,150200,935180500,63200,63300,63300,63200,25
20241209,150100,933599600,63300,63200,63300,63200,15
20241209,150000,932650900,63100,63200,63200,63000,136
20241209,145900,924072600,63200,63300,63400,63100,67
20241209,145800,919834600,63300,63200,63300,63200,29
20241209,145700,918001100,63200,63200,63200,63000,40
20241209,145600,915476300,63200,63100,63300,63100,56
20241209,145500,911936500,63100,63200,63200,63100,19
20241209,145400,910736800,63100,63200,63300,62900,58
20241209,145300,907076700,63200,63100,63200,63100,70
20241209,145200,902655200,63200,63200,63300,63100,32
20241209,145100,900633500,63200,63300,63300,63100,64
20241209,145000,896585600,63300,63100,63300,63000,29
20241209,144900,894754000,63100,63100,63200,63100,29
20241209,144800,892924000,63000,63000,63100,62900,38
20241209,144700,890529900,63000,63100,63100,63000,19
20241209,144600,889331700,63100,63000,63100,63000,25
20241209,144500,887755900,63000,63100,63100,62900,74
20241209,144400,883090000,63100,63100,63100,63000,27
20241209,144300,881387900,63100,63000,63100,62900,77
20241209,144200,876530400,63100,63000,63100,63000,42
20241209,144100,873883400,63100,63100,63100,63000,18
20241209,144000,872748200,63000,62900,63100,62900,158
20241209,143900,862794100,63000,63000,63000,62900,31
20241209,143800,860843000,63000,62900,63000,62900,51
20241209,143700,857630500,62900,63000,63000,62900,12
20241209,143600,856874900,63000,63000,63000,62900,27
20241209,143500,855175700,62900,62900,63100,62700,143
20241209,143400,846188200,62700,62800,62800,62700,30
20241209,143300,844306300,62800,62800,62900,62700,38
20241209,143200,841921400,62800,62700,62900,62700,68
20241209,143100,837654700,62700,62800,62800,62700,66
20241209,143000,833515800,62900,62900,62900,62800,41
20241209,142900,830939500,62800,62800,62900,62800,8
20241209,142800,830436900,62800,62800,62800,62800,14
20241209,142700,829557700,62800,62900,63000,62800,42
20241209,142600,826917600,62900,62900,63000,62900,32
20241209,142500,824904700,62900,63000,63000,62900,24
20241209,142400,823395000,62900,63000,63000,62800,69
20241209,142300,819051100,63000,63000,63000,63000,13
20241209,142200,818232100,63100,63000,63100,63000,64
20241209,142100,814194400,63100,62900,63100,62800,59
20241209,142000,810479900,63000,63000,63100,63000,31
20241209,141900,808526500,63000,62800,63000,62800,164
20241209,141800,798203200,62800,62900,62900,62800,33
20241209,141700,796129000,62900,62800,63000,62800,21
20241209,141600,794808100,62800,62800,62900,62800,17
20241209,141500,793739600,62800,63000,63000,62800,42
20241209,141400,791098900,63000,62900,63000,62900,38
20241209,141300,788705300,63000,63000,63000,62800,42
20241209,141200,786063400,62900,63000,63000,62900,28
20241209,141100,784302100,62900,62900,63000,62900,70
20241209,141000,779895700,62900,62900,63000,62900,16
20241209,140900,778889200,62900,63000,63000,62900,38
20241209,140800,776496900,63000,63000,63000,62900,8
20241209,140700,775993300,62900,62900,63000,62900,13
20241209,140600,775175100,62900,63000,63000,62900,62
20241209,140500,771271800,63000,63000,63000,63000,27
20241209,140400,769570800,63000,63000,63100,63000,17
20241209,140300,768499700,63000,62900,63000,62900,56
20241209,140200,764974800,62900,63000,63100,62900,139
20241209,140100,756228300,63000,63000,63100,63000,9
20241209,140000,755661200,62900,63100,63100,62900,41
20241209,135900,753078500,63000,63000,63100,63000,23
20241209,135800,751629400,63000,63000,63100,63000,118
20241209,135700,744190700,63000,63000,63100,63000,24
20241209,135600,742678600,63000,63100,63100,63000,62
20241209,135500,738769200,63100,63000,63100,63000,6
20241209,135400,738391000,63000,63100,63100,63000,29
20241209,135300,736563900,63100,63000,63100,63000,191
20241209,135200,724511900,63000,63000,63100,63000,29
20241209,135100,722684800,63000,63000,63100,63000,34
20241209,135000,720542700,63100,63000,63100,63000,52
20241209,134900,717263900,63000,63100,63100,63000,13
20241209,134800,716444000,63000,63000,63100,63000,59
20241209,134700,712724200,63000,63100,63100,63000,39
20241209,134600,710267000,63100,63000,63100,63000,7
20241209,134500,709825900,63100,63100,63100,63000,48
20241209,134400,706798900,63100,63100,63100,63000,7
20241209,134300,706357700,63100,63100,63100,63000,8
20241209,134200,705853300,63100,63000,63100,63000,54
20241209,134100,702448600,63100,63100,63100,63000,9
20241209,134000,701881200,63000,63100,63100,63000,74
20241209,133900,697212300,63000,63100,63100,63000,24
20241209,133800,695699800,63000,63000,63100,63000,11
20241209,133700,695006500,63100,63000,63100,63000,43
20241209,133600,692294800,63000,63000,63100,63000,29
20241209,133500,690467700,63000,63100,63100,63000,41
20241209,133400,687881000,63000,63100,63200,63000,68
20241209,133300,683596300,63000,63100,63100,63000,19
20241209,133200,682398100,63100,63100,63100,63100,30
20241209,133100,680505100,63100,63100,63100,63100,24
20241209,133000,678990700,63100,63100,63200,63000,88
20241209,132900,673437900,63100,63100,63100,63000,30
20241209,132800,671546200,63200,63100,63200,63100,56
20241209,132700,668011800,63100,63200,63300,63100,52
20241209,132600,664724200,63300,63300,63300,63300,5
20241209,132500,664407700,63300,63200,63300,63200,14
20241209,132400,663522600,63300,63200,63300,63200,50
20241209,132300,660360000,63200,63200,63300,63200,24
20241209,132200,658843100,63200,63300,63300,63200,12
20241209,132100,658084600,63300,63300,63300,63200,44
20241209,132000,655300900,63200,63200,63200,63200,19
20241209,131900,654100100,63300,63300,63300,63200,99
20241209,131800,647835200,63300,63400,63400,63300,21
20241209,131700,646504000,63500,63400,63500,63400,3
20241209,131600,646313600,63400,63400,63500,63400,34
20241209,131500,644155900,63500,63500,63500,63400,42
20241209,131400,641490400,63500,63500,63500,63500,11
20241209,131300,640791900,63500,63400,63500,63400,15
20241209,131200,639840500,63500,63400,63500,63400,19
20241209,131100,638635700,63400,63400,63400,63400,3
20241209,131000,638445500,63400,63300,63500,63300,7
20241209,130900,638001800,63300,63500,63500,63300,17
20241209,130800,636924800,63500,63500,63500,63500,26
20241209,130700,635273800,63500,63400,63500,63400,23
20241209,130600,633815400,63400,63300,63400,63200,61
20241209,130500,629952700,63300,63300,63300,63300,6
20241209,130400,629572900,63300,63300,63300,63300,1
20241209,130300,629509600,63300,63300,63300,63200,41
20241209,130200,626914400,63300,63400,63400,63300,2
20241209,130100,626787700,63300,63300,63300,63300,1
20241209,130000,626724400,63200,63300,63400,63200,23
20241209,125900,625269600,63300,63400,63400,63300,2
20241209,125800,625142900,63400,63400,63400,63300,17
20241209,125700,624065200,63400,63400,63500,63300,22
20241209,125600,622671700,63500,63500,63500,63400,10
20241209,125500,622037200,63500,63500,63500,63500,16
20241209,125400,621021200,63500,63400,63500,63300,20
20241209,125300,619754500,63500,63500,63500,63300,24
20241209,125200,618233400,63400,63500,63500,63400,6
20241209,125100,617852900,63500,63500,63600,63300,21
20241209,125000,616521300,63600,63600,63600,63600,8
20241209,124900,616012500,63600,63500,63600,63500,3
20241209,124800,615821900,63500,63500,63500,63500,17
20241209,124700,614742400,63500,63500,63600,63500,9
20241209,124600,614170700,63500,63500,63600,63500,3
20241209,124500,613980100,63500,63600,63600,63500,44
20241209,124400,611183400,63600,63600,63600,63600,0
20241209,124300,611183400,63600,63700,63700,63600,8
20241209,124200,610674500,63700,63700,63800,63700,85
20241209,124100,605257800,63800,63800,63800,63800,11
20241209,124000,604556000,63800,63800,63800,63800,42
20241209,123900,601876400,63700,63800,63800,63700,19
20241209,123800,600666000,63700,63700,63700,63700,15
20241209,123700,599710500,63700,63600,63700,63600,44
20241209,123600,596907800,63700,63600,63700,63600,17
20241209,123500,595826500,63600,63700,63700,63600,2
20241209,123400,595699200,63700,63500,63700,63500,55
20241209,123300,592201300,63600,63400,63600,63300,536
20241209,123200,558241200,63500,63500,63500,63400,30
20241209,123100,556336300,63400,63400,63400,63400,1
20241209,123000,556272900,63500,63400,63500,63400,20
20241209,122900,555004600,63500,63500,63500,63400,276
20241209,122800,537482000,63500,63600,63600,63500,6
20241209,122700,537100700,63500,63500,63500,63500,17
20241209,122600,536021200,63600,63600,63600,63600,11
20241209,122500,535321600,63500,63500,63500,63500,2
20241209,122400,535194600,63500,63500,63600,63500,28
20241209,122300,533416100,63500,63500,63500,63500,0
20241209,122200,533416100,63500,63600,63600,63500,2
20241209,122100,533289000,63500,63500,63600,63500,27
20241209,122000,531573600,63600,63500,63600,63500,9
20241209,121900,531001700,63500,63500,63500,63500,4
20241209,121800,530747700,63500,63600,63600,63300,29
20241209,121700,528908300,63600,63500,63600,63500,3
20241209,121600,528717700,63600,63500,63600,63500,17
20241209,121500,527636600,63600,63500,63600,63400,38
20241209,121400,525223300,63500,63500,63500,63500,1
20241209,121300,525159800,63500,63500,63500,63500,9
20241209,121200,524588300,63400,63500,63500,63400,52
20241209,121100,521286400,63400,63500,63500,63400,15
20241209,121000,520334100,63500,63500,63500,63500,0
20241209,120900,520334100,63500,63400,63500,63400,20
20241209,120800,519065800,63400,63400,63500,63400,18
20241209,120700,517923100,63400,63500,63500,63400,12
20241209,120600,517162100,63400,63500,63500,63400,18
20241209,120500,516020800,63500,63500,63500,63400,18
20241209,120400,514877900,63500,63500,63500,63400,8
20241209,120300,514370000,63400,63500,63500,63400,24
20241209,120200,512847800,63400,63500,63500,63400,2
20241209,120100,512720900,63500,63500,63500,63500,1
20241209,120000,512657400,63500,63500,63500,63500,55
20241209,115900,509164900,63600,63600,63600,63500,3
20241209,115800,508974200,63600,63600,63700,63600,19
20241209,115700,507765600,63500,63600,63600,63500,20
20241209,115600,506494500,63700,63700,63700,63700,1
20241209,115500,506430800,63700,63600,63700,63600,24
20241209,115400,504902100,63600,63700,63700,63600,21
20241209,115300,503565200,63800,63800,63800,63800,0
20241209,115200,503565200,63800,63700,63800,63700,26
20241209,115100,501906500,63700,63700,63700,63700,27
20241209,115000,500186600,63800,63800,63800,63800,47
20241209,114900,497188000,63700,63700,63700,63700,5
20241209,114800,496869500,63800,63900,63900,63800,129
20241209,114700,488639200,63800,63900,63900,63800,19
20241209,114600,487425300,63900,63800,63900,63800,17
20241209,114500,486340600,63800,63800,63800,63700,22
20241209,114400,484938000,63900,63700,63900,63700,50
20241209,114300,481749600,63600,63600,63600,63600,2
20241209,114200,481622400,63600,63700,63700,63500,20
20241209,114100,480350700,63600,63700,63700,63600,8
20241209,114000,479841800,63700,63600,63700,63600,5
20241209,113900,479523700,63600,63700,63700,63500,59
20241209,113800,475772800,63600,63700,63700,63600,3
20241209,113700,475581900,63700,63700,63700,63500,171
20241209,113600,464690300,63700,63700,63700,63700,17
20241209,113500,463607400,63800,63800,63800,63800,174
20241209,113400,452506200,63800,63700,63800,63700,13
20241209,113300,451677000,63700,63800,63900,63700,21
20241209,113200,450337800,63900,63900,63900,63900,0
20241209,113100,450337800,63900,63900,63900,63800,15
20241209,113000,449379400,63900,63900,63900,63800,18
20241209,112900,448230100,63900,63900,63900,63900,24
20241209,112800,446696500,63800,63800,63800,63800,20
20241209,112700,445420500,63800,63900,63900,63700,37
20241209,112600,443060800,63900,63900,63900,63900,25
20241209,112500,441463300,63800,63900,63900,63800,2
20241209,112400,441335600,63900,63800,63900,63800,68
20241209,112300,436997100,63900,63800,63900,63800,57
20241209,112200,433358900,63900,63900,63900,63800,3
20241209,112100,433167300,64000,63900,64000,63800,26
20241209,112000,431505900,64000,63900,64000,63900,3
20241209,111900,431314100,63900,63900,63900,63900,0
20241209,111800,431314100,63900,63900,63900,63800,20
20241209,111700,430037300,63800,64000,64000,63800,11
20241209,111600,429334400,64000,64100,64200,64000,23
20241209,111500,427860100,64100,64000,64100,63900,21
20241209,111400,426517500,64000,64100,64100,64000,5
20241209,111300,426197100,64000,63900,64100,63800,81
20241209,111200,421021000,64000,64100,64100,63900,54
20241209,111100,417567100,64000,64100,64200,64000,3
20241209,111000,417374800,64100,64100,64200,64100,19
20241209,110900,416156800,64200,64100,64200,64000,20
20241209,110800,414875100,64100,64100,64100,64100,16
20241209,110700,413849500,64000,64000,64000,64000,2
20241209,110600,413721500,64000,64000,64000,63900,26
20241209,110500,412058700,64000,64000,64100,64000,51
20241209,110400,408792800,63900,63900,63900,63900,4
20241209,110300,408537200,64000,64200,64200,63900,24
20241209,110200,406999000,64100,64100,64100,64100,1
20241209,110100,406934900,64200,64000,64200,64000,12
20241209,110000,406166600,64000,64000,64100,63900,30
20241209,105900,404248300,64000,64000,64100,64000,6
20241209,105800,403864200,64000,64000,64000,64000,5
20241209,105700,403544200,64000,64100,64100,63900,89
20241209,105600,397844000,64100,64100,64100,64100,15
20241209,105500,396882500,64200,64000,64200,64000,12
20241209,105400,396113300,64000,64000,64000,63900,71
20241209,105300,391571800,64000,64100,64100,64000,2
20241209,105200,391443700,64100,64000,64100,64000,32
20241209,105100,389395600,63900,64000,64100,63700,71
20241209,105000,384861100,64000,64000,64000,64000,1
20241209,104900,384797100,64000,63900,64000,63900,28
20241209,104800,383005200,63900,64000,64000,63800,27
20241209,104700,381279700,64100,64100,64100,64100,19
20241209,104600,380061800,64000,64000,64000,64000,4
20241209,104500,379805800,64000,64500,64500,64000,44
20241209,104400,376977100,64500,64300,64500,64300,18
20241209,104300,375817700,64100,64000,64100,64000,29
20241209,104200,373959600,64000,64400,64400,64000,80
20241209,104100,368816100,64300,64300,64300,64300,0
20241209,104000,368816100,64300,64300,64300,64300,1
20241209,103900,368751800,64300,64300,64300,64300,30
20241209,103800,366822800,64300,64300,64300,64300,1
20241209,103700,366758500,64300,64300,64300,64300,3
20241209,103600,366565600,64300,64800,64800,64200,69
20241209,103500,362125700,64800,64300,64800,64200,111
20241209,103400,354977000,64200,64300,64400,64200,34
20241209,103300,352790800,64200,64300,64300,64200,20
20241209,103200,351506000,64300,64300,64300,64300,28
20241209,103100,349705600,64200,64200,64300,64200,50
20241209,103000,346494100,64200,64100,64200,64000,47
20241209,102900,343482100,64100,64100,64100,64000,89
20241209,102800,337777300,64000,64200,64200,63800,79
20241209,102700,332720200,64300,64600,64600,64300,141
20241209,102600,323630700,64700,64600,64700,64600,18
20241209,102500,322466200,64700,64700,64700,64700,19
20241209,102400,321236900,64700,64700,64700,64700,19
20241209,102300,320007600,64700,64700,64700,64600,17
20241209,102200,318907900,64600,64600,64600,64600,2
20241209,102100,318778700,64500,64500,64500,64500,22
20241209,102000,317359700,64400,64500,64500,64400,51
20241209,101900,314074600,64700,64600,64700,64600,6
20241209,101800,313686900,64700,64400,64700,64400,95
20241209,101700,307561100,64400,64400,64400,64400,1
20241209,101600,307496700,64400,64400,64400,64400,0
20241209,101500,307496700,64400,64400,64400,64300,34
20241209,101400,305307200,64400,64400,64400,64400,93
20241209,101300,299318000,64500,64400,64500,64400,39
20241209,101200,296806300,64400,64400,64400,64300,22
20241209,101100,295391400,64300,64400,64400,64300,56
20241209,101000,291785200,64300,64300,64300,64300,46
20241209,100900,288827400,64200,64200,64200,64200,30
20241209,100800,286901400,64200,64200,64200,64200,2
20241209,100700,286773000,64200,64200,64200,64200,17
20241209,100600,285681600,64100,64000,64100,64000,47
20241209,100500,282670900,64000,64000,64000,64000,6
20241209,100400,282286900,64000,64200,64200,64000,312
20241209,100300,262303400,64200,64200,64200,64200,21
20241209,100200,260955200,64200,64200,64200,64200,75
20241209,100100,256140200,64100,64200,64200,64100,2
20241209,100000,256011900,64100,64100,64200,64100,112
20241209,095900,248832600,64100,64100,64100,64100,4
20241209,095800,248576200,64100,64100,64100,64100,21
20241209,095700,247230100,64100,64100,64100,63900,48
20241209,095600,244157700,64200,64200,64200,64200,4
20241209,095500,243900900,64200,63800,64200,63800,122
20241209,095400,236103500,63700,63700,63700,63500,38
20241209,095300,233686400,63700,64000,64000,63700,166
20241209,095200,223079000,64000,63800,64000,63800,53
20241209,095100,219692200,63800,63700,63900,63700,265
20241209,095000,202774800,63800,64000,64000,63800,112
20241209,094900,195626200,64000,63800,64000,63700,21
20241209,094800,194285900,63700,63800,63800,63600,25
20241209,094700,192694800,63800,63700,63800,63700,7
20241209,094600,192248600,63600,63600,63700,63500,45
20241209,094500,189387000,63500,63500,63600,63400,25
20241209,094400,187800900,63400,63400,63600,63400,24
20241209,094300,186277000,63300,63500,63600,63300,109
20241209,094200,179358300,63500,63700,63700,63300,229
20241209,094100,164814600,63700,63500,63700,63500,66
20241209,094000,160617600,63500,63500,63500,63400,11
20241209,093900,159919300,63500,63300,63500,63300,71
20241209,093800,155422000,63300,63300,63300,63300,4
20241209,093700,155168800,63300,63300,63300,63100,18
20241209,093600,154030800,63200,63300,63300,63000,105
20241209,093500,147397400,63200,63300,63300,63200,95
20241209,093400,141392900,63300,63300,63300,63200,6
20241209,093300,141013200,63300,63300,63300,63100,30
20241209,093200,139118100,63500,63100,63500,63100,25
20241209,093100,137538100,63000,63100,63100,63000,40
20241209,093000,135015700,63100,63100,63200,63000,35
20241209,092900,132808000,63200,63100,63200,63100,8
20241209,092800,132302500,63100,63200,63200,63100,5
20241209,092700,131986600,63100,63200,63200,63100,36
20241209,092600,129714100,63100,63200,63200,63100,6
20241209,092500,129335200,63200,63100,63200,63100,85
20241209,092400,123971600,63100,63300,63300,63100,171
20241209,092300,113163500,63400,63400,63500,63400,45
20241209,092200,110310100,63400,63400,63400,63400,3
20241209,092100,110119900,63400,63300,63400,63300,24
20241209,092000,108600300,63400,63500,63500,63400,23
20241209,091900,107141400,63400,63400,63500,63400,23
20241209,091800,105683000,63400,63400,63400,63300,47
20241209,091700,102704300,63500,63400,63500,63400,26
20241209,091600,101055500,63400,63400,63400,63400,7
20241209,091500,100611700,63400,63500,63500,63300,21
20241209,091400,99280800,63600,63600,63600,63500,24
20241209,091300,97755900,63600,63600,63600,63600,18
20241209,091200,96611100,63500,63500,63500,63400,72
20241209,091100,92041000,63400,63300,63500,63300,8
20241209,091000,91534000,63300,63300,63300,63200,14
20241209,090900,90647900,63200,63000,63200,62900,33
20241209,090800,88567800,63000,63000,63200,62900,124
20241209,090700,80753900,63000,63000,63000,63000,21
20241209,090600,79430900,63000,63100,63200,63000,138
20241209,090500,70725000,63100,63100,63200,63100,205
20241209,090400,57789100,63100,63200,63300,63100,232
20241209,090300,43128100,63200,63700,63700,63100,35
20241209,090200,40911300,63300,63400,63400,63200,61
20241209,090100,37048900,63300,63500,63500,63300,188
20241209,090000,25144100,63900,63900,64300,63500,394
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 191100 1073617000 62600 62600 62600 62600 652
3 20241209 191000 1073617000 62600 62600 62600 62600 0
4 20241209 190900 1073617000 62600 62600 62600 62600 0
5 20241209 190800 1073617000 62600 62600 62600 62600 0
6 20241209 190700 1073617000 62600 62600 62600 62600 0
7 20241209 190600 1073617000 62600 62600 62600 62600 0
8 20241209 190500 1073617000 62600 62600 62600 62600 0
9 20241209 190400 1073617000 62600 62600 62600 62600 0
10 20241209 190300 1073617000 62600 62600 62600 62600 0
11 20241209 190200 1073617000 62600 62600 62600 62600 0
12 20241209 190100 1073617000 62600 62600 62600 62600 0
13 20241209 190000 1073617000 62600 62600 62600 62600 0
14 20241209 185900 1073617000 62600 62600 62600 62600 0
15 20241209 185800 1073617000 62600 62600 62600 62600 0
16 20241209 185700 1073617000 62600 62600 62600 62600 0
17 20241209 185600 1073617000 62600 62600 62600 62600 0
18 20241209 185500 1073617000 62600 62600 62600 62600 0
19 20241209 185400 1073617000 62600 62600 62600 62600 0
20 20241209 185300 1073617000 62600 62600 62600 62600 0
21 20241209 185200 1073617000 62600 62600 62600 62600 0
22 20241209 185100 1073617000 62600 62600 62600 62600 0
23 20241209 185000 1073617000 62600 62600 62600 62600 0
24 20241209 184900 1073617000 62600 62600 62600 62600 0
25 20241209 184800 1073617000 62600 62600 62600 62600 0
26 20241209 184700 1073617000 62600 62600 62600 62600 0
27 20241209 184600 1073617000 62600 62600 62600 62600 0
28 20241209 184500 1073617000 62600 62600 62600 62600 0
29 20241209 184400 1073617000 62600 62600 62600 62600 0
30 20241209 184300 1073617000 62600 62600 62600 62600 0
31 20241209 184200 1073617000 62600 62600 62600 62600 0
32 20241209 184100 1073617000 62600 62600 62600 62600 652
33 20241209 184000 1073617000 62600 62600 62600 62600 0
34 20241209 183900 1073617000 62600 62600 62600 62600 0
35 20241209 183800 1073617000 62600 62600 62600 62600 0
36 20241209 183700 1073617000 62600 62600 62600 62600 0
37 20241209 183600 1073617000 62600 62600 62600 62600 0
38 20241209 183500 1073617000 62600 62600 62600 62600 0
39 20241209 183400 1073617000 62600 62600 62600 62600 0
40 20241209 183300 1073617000 62600 62600 62600 62600 0
41 20241209 183200 1073617000 62600 62600 62600 62600 0
42 20241209 183100 1073617000 62600 62600 62600 62600 0
43 20241209 183000 1073617000 62600 62600 62600 62600 0
44 20241209 182900 1073617000 62600 62600 62600 62600 0
45 20241209 182800 1073617000 62600 62600 62600 62600 0
46 20241209 182700 1073617000 62600 62600 62600 62600 0
47 20241209 182600 1073617000 62600 62600 62600 62600 0
48 20241209 182500 1073617000 62600 62600 62600 62600 0
49 20241209 182400 1073617000 62600 62600 62600 62600 0
50 20241209 182300 1073617000 62600 62600 62600 62600 0
51 20241209 182200 1073617000 62600 62600 62600 62600 0
52 20241209 182100 1073617000 62600 62600 62600 62600 0
53 20241209 182000 1073617000 62600 62600 62600 62600 0
54 20241209 181900 1073617000 62600 62600 62600 62600 0
55 20241209 181800 1073617000 62600 62600 62600 62600 0
56 20241209 181700 1073617000 62600 62600 62600 62600 0
57 20241209 181600 1073617000 62600 62600 62600 62600 0
58 20241209 181500 1073617000 62600 62600 62600 62600 0
59 20241209 181400 1073617000 62600 62600 62600 62600 0
60 20241209 181300 1073617000 62600 62600 62600 62600 0
61 20241209 181200 1073617000 62600 62600 62600 62600 0
62 20241209 181100 1073617000 62600 62600 62600 62600 652
63 20241209 181000 1073617000 62600 62600 62600 62600 0
64 20241209 180900 1073617000 62600 62600 62600 62600 0
65 20241209 180800 1073617000 62600 62600 62600 62600 0
66 20241209 180700 1073617000 62600 62600 62600 62600 0
67 20241209 180600 1073617000 62600 62600 62600 62600 0
68 20241209 180500 1073617000 62600 62600 62600 62600 0
69 20241209 180400 1073617000 62600 62600 62600 62600 0
70 20241209 180300 1073617000 62600 62600 62600 62600 0
71 20241209 180200 1073617000 62600 62600 62600 62600 0
72 20241209 180100 1073617000 62600 62600 62600 62600 0
73 20241209 180000 1073617000 62600 62600 62600 62600 0
74 20241209 175900 1073617000 62600 62600 62600 62600 0
75 20241209 175800 1073617000 62600 62600 62600 62600 0
76 20241209 175700 1073617000 62600 62600 62600 62600 0
77 20241209 175600 1073617000 62600 62600 62600 62600 0
78 20241209 175500 1073617000 62600 62600 62600 62600 0
79 20241209 175400 1073617000 62600 62600 62600 62600 0
80 20241209 175300 1073617000 62600 62600 62600 62600 0
81 20241209 175200 1073617000 62600 62600 62600 62600 0
82 20241209 175100 1073617000 62600 62600 62600 62600 0
83 20241209 175000 1073617000 62600 62600 62600 62600 0
84 20241209 174900 1073617000 62600 62600 62600 62600 0
85 20241209 174800 1073617000 62600 62600 62600 62600 0
86 20241209 174700 1073617000 62600 62600 62600 62600 0
87 20241209 174600 1073617000 62600 62600 62600 62600 0
88 20241209 174500 1073617000 62600 62600 62600 62600 0
89 20241209 174400 1073617000 62600 62600 62600 62600 0
90 20241209 174300 1073617000 62600 62600 62600 62600 0
91 20241209 174200 1073617000 62600 62600 62600 62600 0
92 20241209 174100 1073617000 62600 62600 62600 62600 652
93 20241209 174000 1073617000 62600 62600 62600 62600 0
94 20241209 173900 1073617000 62600 62600 62600 62600 0
95 20241209 173800 1073617000 62600 62600 62600 62600 0
96 20241209 173700 1073617000 62600 62600 62600 62600 0
97 20241209 173600 1073617000 62600 62600 62600 62600 0
98 20241209 173500 1073617000 62600 62600 62600 62600 0
99 20241209 173400 1073617000 62600 62600 62600 62600 0
100 20241209 173300 1073617000 62600 62600 62600 62600 0
101 20241209 173200 1073617000 62600 62600 62600 62600 0
102 20241209 173100 1073617000 62600 62600 62600 62600 0
103 20241209 173000 1073617000 62600 62600 62600 62600 0
104 20241209 172900 1073617000 62600 62600 62600 62600 0
105 20241209 172800 1073617000 62600 62600 62600 62600 0
106 20241209 172700 1073617000 62600 62600 62600 62600 0
107 20241209 172600 1073617000 62600 62600 62600 62600 0
108 20241209 172500 1073617000 62600 62600 62600 62600 0
109 20241209 172400 1073617000 62600 62600 62600 62600 0
110 20241209 172300 1073617000 62600 62600 62600 62600 0
111 20241209 172200 1073617000 62600 62600 62600 62600 0
112 20241209 172100 1073617000 62600 62600 62600 62600 0
113 20241209 172000 1073617000 62600 62600 62600 62600 0
114 20241209 171900 1073617000 62600 62600 62600 62600 0
115 20241209 171800 1073617000 62600 62600 62600 62600 0
116 20241209 171700 1073617000 62600 62600 62600 62600 0
117 20241209 171600 1073617000 62600 62600 62600 62600 0
118 20241209 171500 1073617000 62600 62600 62600 62600 0
119 20241209 171400 1073617000 62600 62600 62600 62600 0
120 20241209 171300 1073617000 62600 62600 62600 62600 0
121 20241209 171200 1073617000 62600 62600 62600 62600 0
122 20241209 171100 1073617000 62600 62600 62600 62600 652
123 20241209 171000 1073617000 62600 62600 62600 62600 0
124 20241209 170900 1073617000 62600 62600 62600 62600 0
125 20241209 170800 1073617000 62600 62600 62600 62600 0
126 20241209 170700 1073617000 62600 62600 62600 62600 0
127 20241209 170600 1073617000 62600 62600 62600 62600 0
128 20241209 170500 1073617000 62600 62600 62600 62600 0
129 20241209 170400 1073617000 62600 62600 62600 62600 0
130 20241209 170300 1073617000 62600 62600 62600 62600 0
131 20241209 170200 1073617000 62600 62600 62600 62600 0
132 20241209 170100 1073617000 62600 62600 62600 62600 0
133 20241209 170000 1073617000 62600 62600 62600 62600 0
134 20241209 165900 1073617000 62600 62600 62600 62600 0
135 20241209 165800 1073617000 62600 62600 62600 62600 0
136 20241209 165700 1073617000 62600 62600 62600 62600 0
137 20241209 165600 1073617000 62600 62600 62600 62600 0
138 20241209 165500 1073617000 62600 62600 62600 62600 0
139 20241209 165400 1073617000 62600 62600 62600 62600 0
140 20241209 165300 1073617000 62600 62600 62600 62600 0
141 20241209 165200 1073617000 62600 62600 62600 62600 0
142 20241209 165100 1073617000 62600 62600 62600 62600 0
143 20241209 165000 1073617000 62600 62600 62600 62600 0
144 20241209 164900 1073617000 62600 62600 62600 62600 0
145 20241209 164800 1073617000 62600 62600 62600 62600 0
146 20241209 164700 1073617000 62600 62600 62600 62600 0
147 20241209 164600 1073617000 62600 62600 62600 62600 0
148 20241209 164500 1073617000 62600 62600 62600 62600 0
149 20241209 164400 1073617000 62600 62600 62600 62600 0
150 20241209 164300 1073617000 62600 62600 62600 62600 0
151 20241209 164200 1073617000 62600 62600 62600 62600 0
152 20241209 164100 1073617000 62600 62600 62600 62600 652
153 20241209 164000 1073617000 62600 62600 62600 62600 0
154 20241209 163900 1073617000 62600 62600 62600 62600 0
155 20241209 163800 1073617000 62600 62600 62600 62600 0
156 20241209 163700 1073617000 62600 62600 62600 62600 0
157 20241209 163600 1073617000 62600 62600 62600 62600 0
158 20241209 163500 1073617000 62600 62600 62600 62600 0
159 20241209 163400 1073617000 62600 62600 62600 62600 0
160 20241209 163300 1073617000 62600 62600 62600 62600 0
161 20241209 163200 1073617000 62600 62600 62600 62600 0
162 20241209 163100 1073617000 62600 62600 62600 62600 0
163 20241209 163000 1073617000 62600 62600 62600 62600 0
164 20241209 162900 1073617000 62600 62600 62600 62600 0
165 20241209 162800 1073617000 62600 62600 62600 62600 0
166 20241209 162700 1073617000 62600 62600 62600 62600 0
167 20241209 162600 1073617000 62600 62600 62600 62600 0
168 20241209 162500 1073617000 62600 62600 62600 62600 0
169 20241209 162400 1073617000 62600 62600 62600 62600 0
170 20241209 162300 1073617000 62600 62600 62600 62600 0
171 20241209 162200 1073617000 62600 62600 62600 62600 0
172 20241209 162100 1073617000 62600 62600 62600 62600 0
173 20241209 162000 1073617000 62600 62600 62600 62600 0
174 20241209 161900 1073617000 62600 62600 62600 62600 0
175 20241209 161800 1073617000 62600 62600 62600 62600 0
176 20241209 161700 1073617000 62600 62600 62600 62600 0
177 20241209 161600 1073617000 62600 62600 62600 62600 0
178 20241209 161500 1073617000 62600 62600 62600 62600 0
179 20241209 161400 1073617000 62600 62600 62600 62600 0
180 20241209 161300 1073617000 62600 62600 62600 62600 0
181 20241209 161200 1073617000 62600 62600 62600 62600 0
182 20241209 161100 1073617000 62600 62600 62600 62600 652
183 20241209 161000 1073617000 62600 62600 62600 62600 0
184 20241209 160900 1073617000 62600 62600 62600 62600 0
185 20241209 160800 1073617000 62600 62600 62600 62600 0
186 20241209 160700 1073617000 62600 62600 62600 62600 0
187 20241209 160600 1073617000 62600 62600 62600 62600 0
188 20241209 160500 1073617000 62600 62600 62600 62600 0
189 20241209 160400 1073617000 62600 62600 62600 62600 0
190 20241209 160300 1073617000 62600 62600 62600 62600 0
191 20241209 160200 1073617000 62600 62600 62600 62600 0
192 20241209 160100 1073617000 62600 62600 62600 62600 0
193 20241209 160000 1073617000 62600 62600 62600 62600 0
194 20241209 155900 1073617000 62600 62600 62600 62600 0
195 20241209 155800 1073617000 62600 62600 62600 62600 0
196 20241209 155700 1073617000 62600 62600 62600 62600 0
197 20241209 155600 1073617000 62600 62600 62600 62600 0
198 20241209 155500 1073617000 62600 62600 62600 62600 0
199 20241209 155400 1073617000 62600 62600 62600 62600 0
200 20241209 155300 1073617000 62600 62600 62600 62600 0
201 20241209 155200 1073617000 62600 62600 62600 62600 0
202 20241209 155100 1073617000 62600 62600 62600 62600 0
203 20241209 155000 1073617000 62600 62600 62600 62600 0
204 20241209 154900 1073617000 62600 62600 62600 62600 0
205 20241209 154800 1073617000 62600 62600 62600 62600 0
206 20241209 154700 1073617000 62600 62600 62600 62600 0
207 20241209 154600 1073617000 62600 62600 62600 62600 0
208 20241209 154500 1073617000 62600 62600 62600 62600 0
209 20241209 154400 1073617000 62600 62600 62600 62600 0
210 20241209 154300 1073617000 62600 62600 62600 62600 0
211 20241209 154200 1073617000 62600 62600 62600 62600 0
212 20241209 154100 1073617000 62600 62600 62600 62600 652
213 20241209 154000 1073617000 62600 62600 62600 62600 0
214 20241209 153900 1073617000 62600 62600 62600 62600 0
215 20241209 153800 1073617000 62600 62600 62600 62600 0
216 20241209 153700 1073617000 62600 62600 62600 62600 0
217 20241209 153600 1073617000 62600 62600 62600 62600 0
218 20241209 153500 1073617000 62600 62600 62600 62600 0
219 20241209 153400 1073617000 62600 62600 62600 62600 0
220 20241209 153300 1073617000 62600 62600 62600 62600 0
221 20241209 153200 1073617000 62600 62600 62600 62600 0
222 20241209 153100 1073617000 62600 62600 62600 62600 0
223 20241209 153000 1073617000 62600 62600 62600 62600 652
224 20241209 152900 1032801800 62900 62900 62900 62900 0
225 20241209 152800 1032801800 62900 62900 62900 62900 0
226 20241209 152700 1032801800 62900 62900 62900 62900 0
227 20241209 152600 1032801800 62900 62900 62900 62900 0
228 20241209 152500 1032801800 62900 62900 62900 62900 0
229 20241209 152400 1032801800 62900 62900 62900 62900 0
230 20241209 152300 1032801800 62900 62900 62900 62900 0
231 20241209 152200 1032801800 62900 62900 62900 62900 0
232 20241209 152100 1032801800 62900 62900 62900 62900 0
233 20241209 152000 1032801800 62900 62900 62900 62900 0
234 20241209 151900 1032801800 62900 63400 63700 62700 141
235 20241209 151800 1023886400 63300 63000 63300 62700 137
236 20241209 151700 1015257400 62800 62900 63000 62700 76
237 20241209 151600 1010478900 62800 63000 63100 62800 36
238 20241209 151500 1008210800 63000 63000 63000 62800 26
239 20241209 151400 1006575800 62900 62800 63000 62700 252
240 20241209 151300 990744000 62700 62700 62900 62700 24
241 20241209 151200 989237400 62900 62800 63000 62800 58
242 20241209 151100 985592700 63000 63000 63000 62800 150
243 20241209 151000 976158100 63000 63100 63100 63000 67
244 20241209 150900 971936400 63000 63100 63100 63000 92
245 20241209 150800 966134700 63200 63200 63200 63100 47
246 20241209 150700 963168300 63200 63200 63200 63100 89
247 20241209 150600 957546200 63200 63100 63200 63000 36
248 20241209 150500 955274600 63200 63300 63300 63100 42
249 20241209 150400 952621900 63300 63200 63600 63100 143
250 20241209 150300 943568200 63700 63200 63700 63200 132
251 20241209 150200 935180500 63200 63300 63300 63200 25
252 20241209 150100 933599600 63300 63200 63300 63200 15
253 20241209 150000 932650900 63100 63200 63200 63000 136
254 20241209 145900 924072600 63200 63300 63400 63100 67
255 20241209 145800 919834600 63300 63200 63300 63200 29
256 20241209 145700 918001100 63200 63200 63200 63000 40
257 20241209 145600 915476300 63200 63100 63300 63100 56
258 20241209 145500 911936500 63100 63200 63200 63100 19
259 20241209 145400 910736800 63100 63200 63300 62900 58
260 20241209 145300 907076700 63200 63100 63200 63100 70
261 20241209 145200 902655200 63200 63200 63300 63100 32
262 20241209 145100 900633500 63200 63300 63300 63100 64
263 20241209 145000 896585600 63300 63100 63300 63000 29
264 20241209 144900 894754000 63100 63100 63200 63100 29
265 20241209 144800 892924000 63000 63000 63100 62900 38
266 20241209 144700 890529900 63000 63100 63100 63000 19
267 20241209 144600 889331700 63100 63000 63100 63000 25
268 20241209 144500 887755900 63000 63100 63100 62900 74
269 20241209 144400 883090000 63100 63100 63100 63000 27
270 20241209 144300 881387900 63100 63000 63100 62900 77
271 20241209 144200 876530400 63100 63000 63100 63000 42
272 20241209 144100 873883400 63100 63100 63100 63000 18
273 20241209 144000 872748200 63000 62900 63100 62900 158
274 20241209 143900 862794100 63000 63000 63000 62900 31
275 20241209 143800 860843000 63000 62900 63000 62900 51
276 20241209 143700 857630500 62900 63000 63000 62900 12
277 20241209 143600 856874900 63000 63000 63000 62900 27
278 20241209 143500 855175700 62900 62900 63100 62700 143
279 20241209 143400 846188200 62700 62800 62800 62700 30
280 20241209 143300 844306300 62800 62800 62900 62700 38
281 20241209 143200 841921400 62800 62700 62900 62700 68
282 20241209 143100 837654700 62700 62800 62800 62700 66
283 20241209 143000 833515800 62900 62900 62900 62800 41
284 20241209 142900 830939500 62800 62800 62900 62800 8
285 20241209 142800 830436900 62800 62800 62800 62800 14
286 20241209 142700 829557700 62800 62900 63000 62800 42
287 20241209 142600 826917600 62900 62900 63000 62900 32
288 20241209 142500 824904700 62900 63000 63000 62900 24
289 20241209 142400 823395000 62900 63000 63000 62800 69
290 20241209 142300 819051100 63000 63000 63000 63000 13
291 20241209 142200 818232100 63100 63000 63100 63000 64
292 20241209 142100 814194400 63100 62900 63100 62800 59
293 20241209 142000 810479900 63000 63000 63100 63000 31
294 20241209 141900 808526500 63000 62800 63000 62800 164
295 20241209 141800 798203200 62800 62900 62900 62800 33
296 20241209 141700 796129000 62900 62800 63000 62800 21
297 20241209 141600 794808100 62800 62800 62900 62800 17
298 20241209 141500 793739600 62800 63000 63000 62800 42
299 20241209 141400 791098900 63000 62900 63000 62900 38
300 20241209 141300 788705300 63000 63000 63000 62800 42
301 20241209 141200 786063400 62900 63000 63000 62900 28
302 20241209 141100 784302100 62900 62900 63000 62900 70
303 20241209 141000 779895700 62900 62900 63000 62900 16
304 20241209 140900 778889200 62900 63000 63000 62900 38
305 20241209 140800 776496900 63000 63000 63000 62900 8
306 20241209 140700 775993300 62900 62900 63000 62900 13
307 20241209 140600 775175100 62900 63000 63000 62900 62
308 20241209 140500 771271800 63000 63000 63000 63000 27
309 20241209 140400 769570800 63000 63000 63100 63000 17
310 20241209 140300 768499700 63000 62900 63000 62900 56
311 20241209 140200 764974800 62900 63000 63100 62900 139
312 20241209 140100 756228300 63000 63000 63100 63000 9
313 20241209 140000 755661200 62900 63100 63100 62900 41
314 20241209 135900 753078500 63000 63000 63100 63000 23
315 20241209 135800 751629400 63000 63000 63100 63000 118
316 20241209 135700 744190700 63000 63000 63100 63000 24
317 20241209 135600 742678600 63000 63100 63100 63000 62
318 20241209 135500 738769200 63100 63000 63100 63000 6
319 20241209 135400 738391000 63000 63100 63100 63000 29
320 20241209 135300 736563900 63100 63000 63100 63000 191
321 20241209 135200 724511900 63000 63000 63100 63000 29
322 20241209 135100 722684800 63000 63000 63100 63000 34
323 20241209 135000 720542700 63100 63000 63100 63000 52
324 20241209 134900 717263900 63000 63100 63100 63000 13
325 20241209 134800 716444000 63000 63000 63100 63000 59
326 20241209 134700 712724200 63000 63100 63100 63000 39
327 20241209 134600 710267000 63100 63000 63100 63000 7
328 20241209 134500 709825900 63100 63100 63100 63000 48
329 20241209 134400 706798900 63100 63100 63100 63000 7
330 20241209 134300 706357700 63100 63100 63100 63000 8
331 20241209 134200 705853300 63100 63000 63100 63000 54
332 20241209 134100 702448600 63100 63100 63100 63000 9
333 20241209 134000 701881200 63000 63100 63100 63000 74
334 20241209 133900 697212300 63000 63100 63100 63000 24
335 20241209 133800 695699800 63000 63000 63100 63000 11
336 20241209 133700 695006500 63100 63000 63100 63000 43
337 20241209 133600 692294800 63000 63000 63100 63000 29
338 20241209 133500 690467700 63000 63100 63100 63000 41
339 20241209 133400 687881000 63000 63100 63200 63000 68
340 20241209 133300 683596300 63000 63100 63100 63000 19
341 20241209 133200 682398100 63100 63100 63100 63100 30
342 20241209 133100 680505100 63100 63100 63100 63100 24
343 20241209 133000 678990700 63100 63100 63200 63000 88
344 20241209 132900 673437900 63100 63100 63100 63000 30
345 20241209 132800 671546200 63200 63100 63200 63100 56
346 20241209 132700 668011800 63100 63200 63300 63100 52
347 20241209 132600 664724200 63300 63300 63300 63300 5
348 20241209 132500 664407700 63300 63200 63300 63200 14
349 20241209 132400 663522600 63300 63200 63300 63200 50
350 20241209 132300 660360000 63200 63200 63300 63200 24
351 20241209 132200 658843100 63200 63300 63300 63200 12
352 20241209 132100 658084600 63300 63300 63300 63200 44
353 20241209 132000 655300900 63200 63200 63200 63200 19
354 20241209 131900 654100100 63300 63300 63300 63200 99
355 20241209 131800 647835200 63300 63400 63400 63300 21
356 20241209 131700 646504000 63500 63400 63500 63400 3
357 20241209 131600 646313600 63400 63400 63500 63400 34
358 20241209 131500 644155900 63500 63500 63500 63400 42
359 20241209 131400 641490400 63500 63500 63500 63500 11
360 20241209 131300 640791900 63500 63400 63500 63400 15
361 20241209 131200 639840500 63500 63400 63500 63400 19
362 20241209 131100 638635700 63400 63400 63400 63400 3
363 20241209 131000 638445500 63400 63300 63500 63300 7
364 20241209 130900 638001800 63300 63500 63500 63300 17
365 20241209 130800 636924800 63500 63500 63500 63500 26
366 20241209 130700 635273800 63500 63400 63500 63400 23
367 20241209 130600 633815400 63400 63300 63400 63200 61
368 20241209 130500 629952700 63300 63300 63300 63300 6
369 20241209 130400 629572900 63300 63300 63300 63300 1
370 20241209 130300 629509600 63300 63300 63300 63200 41
371 20241209 130200 626914400 63300 63400 63400 63300 2
372 20241209 130100 626787700 63300 63300 63300 63300 1
373 20241209 130000 626724400 63200 63300 63400 63200 23
374 20241209 125900 625269600 63300 63400 63400 63300 2
375 20241209 125800 625142900 63400 63400 63400 63300 17
376 20241209 125700 624065200 63400 63400 63500 63300 22
377 20241209 125600 622671700 63500 63500 63500 63400 10
378 20241209 125500 622037200 63500 63500 63500 63500 16
379 20241209 125400 621021200 63500 63400 63500 63300 20
380 20241209 125300 619754500 63500 63500 63500 63300 24
381 20241209 125200 618233400 63400 63500 63500 63400 6
382 20241209 125100 617852900 63500 63500 63600 63300 21
383 20241209 125000 616521300 63600 63600 63600 63600 8
384 20241209 124900 616012500 63600 63500 63600 63500 3
385 20241209 124800 615821900 63500 63500 63500 63500 17
386 20241209 124700 614742400 63500 63500 63600 63500 9
387 20241209 124600 614170700 63500 63500 63600 63500 3
388 20241209 124500 613980100 63500 63600 63600 63500 44
389 20241209 124400 611183400 63600 63600 63600 63600 0
390 20241209 124300 611183400 63600 63700 63700 63600 8
391 20241209 124200 610674500 63700 63700 63800 63700 85
392 20241209 124100 605257800 63800 63800 63800 63800 11
393 20241209 124000 604556000 63800 63800 63800 63800 42
394 20241209 123900 601876400 63700 63800 63800 63700 19
395 20241209 123800 600666000 63700 63700 63700 63700 15
396 20241209 123700 599710500 63700 63600 63700 63600 44
397 20241209 123600 596907800 63700 63600 63700 63600 17
398 20241209 123500 595826500 63600 63700 63700 63600 2
399 20241209 123400 595699200 63700 63500 63700 63500 55
400 20241209 123300 592201300 63600 63400 63600 63300 536
401 20241209 123200 558241200 63500 63500 63500 63400 30
402 20241209 123100 556336300 63400 63400 63400 63400 1
403 20241209 123000 556272900 63500 63400 63500 63400 20
404 20241209 122900 555004600 63500 63500 63500 63400 276
405 20241209 122800 537482000 63500 63600 63600 63500 6
406 20241209 122700 537100700 63500 63500 63500 63500 17
407 20241209 122600 536021200 63600 63600 63600 63600 11
408 20241209 122500 535321600 63500 63500 63500 63500 2
409 20241209 122400 535194600 63500 63500 63600 63500 28
410 20241209 122300 533416100 63500 63500 63500 63500 0
411 20241209 122200 533416100 63500 63600 63600 63500 2
412 20241209 122100 533289000 63500 63500 63600 63500 27
413 20241209 122000 531573600 63600 63500 63600 63500 9
414 20241209 121900 531001700 63500 63500 63500 63500 4
415 20241209 121800 530747700 63500 63600 63600 63300 29
416 20241209 121700 528908300 63600 63500 63600 63500 3
417 20241209 121600 528717700 63600 63500 63600 63500 17
418 20241209 121500 527636600 63600 63500 63600 63400 38
419 20241209 121400 525223300 63500 63500 63500 63500 1
420 20241209 121300 525159800 63500 63500 63500 63500 9
421 20241209 121200 524588300 63400 63500 63500 63400 52
422 20241209 121100 521286400 63400 63500 63500 63400 15
423 20241209 121000 520334100 63500 63500 63500 63500 0
424 20241209 120900 520334100 63500 63400 63500 63400 20
425 20241209 120800 519065800 63400 63400 63500 63400 18
426 20241209 120700 517923100 63400 63500 63500 63400 12
427 20241209 120600 517162100 63400 63500 63500 63400 18
428 20241209 120500 516020800 63500 63500 63500 63400 18
429 20241209 120400 514877900 63500 63500 63500 63400 8
430 20241209 120300 514370000 63400 63500 63500 63400 24
431 20241209 120200 512847800 63400 63500 63500 63400 2
432 20241209 120100 512720900 63500 63500 63500 63500 1
433 20241209 120000 512657400 63500 63500 63500 63500 55
434 20241209 115900 509164900 63600 63600 63600 63500 3
435 20241209 115800 508974200 63600 63600 63700 63600 19
436 20241209 115700 507765600 63500 63600 63600 63500 20
437 20241209 115600 506494500 63700 63700 63700 63700 1
438 20241209 115500 506430800 63700 63600 63700 63600 24
439 20241209 115400 504902100 63600 63700 63700 63600 21
440 20241209 115300 503565200 63800 63800 63800 63800 0
441 20241209 115200 503565200 63800 63700 63800 63700 26
442 20241209 115100 501906500 63700 63700 63700 63700 27
443 20241209 115000 500186600 63800 63800 63800 63800 47
444 20241209 114900 497188000 63700 63700 63700 63700 5
445 20241209 114800 496869500 63800 63900 63900 63800 129
446 20241209 114700 488639200 63800 63900 63900 63800 19
447 20241209 114600 487425300 63900 63800 63900 63800 17
448 20241209 114500 486340600 63800 63800 63800 63700 22
449 20241209 114400 484938000 63900 63700 63900 63700 50
450 20241209 114300 481749600 63600 63600 63600 63600 2
451 20241209 114200 481622400 63600 63700 63700 63500 20
452 20241209 114100 480350700 63600 63700 63700 63600 8
453 20241209 114000 479841800 63700 63600 63700 63600 5
454 20241209 113900 479523700 63600 63700 63700 63500 59
455 20241209 113800 475772800 63600 63700 63700 63600 3
456 20241209 113700 475581900 63700 63700 63700 63500 171
457 20241209 113600 464690300 63700 63700 63700 63700 17
458 20241209 113500 463607400 63800 63800 63800 63800 174
459 20241209 113400 452506200 63800 63700 63800 63700 13
460 20241209 113300 451677000 63700 63800 63900 63700 21
461 20241209 113200 450337800 63900 63900 63900 63900 0
462 20241209 113100 450337800 63900 63900 63900 63800 15
463 20241209 113000 449379400 63900 63900 63900 63800 18
464 20241209 112900 448230100 63900 63900 63900 63900 24
465 20241209 112800 446696500 63800 63800 63800 63800 20
466 20241209 112700 445420500 63800 63900 63900 63700 37
467 20241209 112600 443060800 63900 63900 63900 63900 25
468 20241209 112500 441463300 63800 63900 63900 63800 2
469 20241209 112400 441335600 63900 63800 63900 63800 68
470 20241209 112300 436997100 63900 63800 63900 63800 57
471 20241209 112200 433358900 63900 63900 63900 63800 3
472 20241209 112100 433167300 64000 63900 64000 63800 26
473 20241209 112000 431505900 64000 63900 64000 63900 3
474 20241209 111900 431314100 63900 63900 63900 63900 0
475 20241209 111800 431314100 63900 63900 63900 63800 20
476 20241209 111700 430037300 63800 64000 64000 63800 11
477 20241209 111600 429334400 64000 64100 64200 64000 23
478 20241209 111500 427860100 64100 64000 64100 63900 21
479 20241209 111400 426517500 64000 64100 64100 64000 5
480 20241209 111300 426197100 64000 63900 64100 63800 81
481 20241209 111200 421021000 64000 64100 64100 63900 54
482 20241209 111100 417567100 64000 64100 64200 64000 3
483 20241209 111000 417374800 64100 64100 64200 64100 19
484 20241209 110900 416156800 64200 64100 64200 64000 20
485 20241209 110800 414875100 64100 64100 64100 64100 16
486 20241209 110700 413849500 64000 64000 64000 64000 2
487 20241209 110600 413721500 64000 64000 64000 63900 26
488 20241209 110500 412058700 64000 64000 64100 64000 51
489 20241209 110400 408792800 63900 63900 63900 63900 4
490 20241209 110300 408537200 64000 64200 64200 63900 24
491 20241209 110200 406999000 64100 64100 64100 64100 1
492 20241209 110100 406934900 64200 64000 64200 64000 12
493 20241209 110000 406166600 64000 64000 64100 63900 30
494 20241209 105900 404248300 64000 64000 64100 64000 6
495 20241209 105800 403864200 64000 64000 64000 64000 5
496 20241209 105700 403544200 64000 64100 64100 63900 89
497 20241209 105600 397844000 64100 64100 64100 64100 15
498 20241209 105500 396882500 64200 64000 64200 64000 12
499 20241209 105400 396113300 64000 64000 64000 63900 71
500 20241209 105300 391571800 64000 64100 64100 64000 2
501 20241209 105200 391443700 64100 64000 64100 64000 32
502 20241209 105100 389395600 63900 64000 64100 63700 71
503 20241209 105000 384861100 64000 64000 64000 64000 1
504 20241209 104900 384797100 64000 63900 64000 63900 28
505 20241209 104800 383005200 63900 64000 64000 63800 27
506 20241209 104700 381279700 64100 64100 64100 64100 19
507 20241209 104600 380061800 64000 64000 64000 64000 4
508 20241209 104500 379805800 64000 64500 64500 64000 44
509 20241209 104400 376977100 64500 64300 64500 64300 18
510 20241209 104300 375817700 64100 64000 64100 64000 29
511 20241209 104200 373959600 64000 64400 64400 64000 80
512 20241209 104100 368816100 64300 64300 64300 64300 0
513 20241209 104000 368816100 64300 64300 64300 64300 1
514 20241209 103900 368751800 64300 64300 64300 64300 30
515 20241209 103800 366822800 64300 64300 64300 64300 1
516 20241209 103700 366758500 64300 64300 64300 64300 3
517 20241209 103600 366565600 64300 64800 64800 64200 69
518 20241209 103500 362125700 64800 64300 64800 64200 111
519 20241209 103400 354977000 64200 64300 64400 64200 34
520 20241209 103300 352790800 64200 64300 64300 64200 20
521 20241209 103200 351506000 64300 64300 64300 64300 28
522 20241209 103100 349705600 64200 64200 64300 64200 50
523 20241209 103000 346494100 64200 64100 64200 64000 47
524 20241209 102900 343482100 64100 64100 64100 64000 89
525 20241209 102800 337777300 64000 64200 64200 63800 79
526 20241209 102700 332720200 64300 64600 64600 64300 141
527 20241209 102600 323630700 64700 64600 64700 64600 18
528 20241209 102500 322466200 64700 64700 64700 64700 19
529 20241209 102400 321236900 64700 64700 64700 64700 19
530 20241209 102300 320007600 64700 64700 64700 64600 17
531 20241209 102200 318907900 64600 64600 64600 64600 2
532 20241209 102100 318778700 64500 64500 64500 64500 22
533 20241209 102000 317359700 64400 64500 64500 64400 51
534 20241209 101900 314074600 64700 64600 64700 64600 6
535 20241209 101800 313686900 64700 64400 64700 64400 95
536 20241209 101700 307561100 64400 64400 64400 64400 1
537 20241209 101600 307496700 64400 64400 64400 64400 0
538 20241209 101500 307496700 64400 64400 64400 64300 34
539 20241209 101400 305307200 64400 64400 64400 64400 93
540 20241209 101300 299318000 64500 64400 64500 64400 39
541 20241209 101200 296806300 64400 64400 64400 64300 22
542 20241209 101100 295391400 64300 64400 64400 64300 56
543 20241209 101000 291785200 64300 64300 64300 64300 46
544 20241209 100900 288827400 64200 64200 64200 64200 30
545 20241209 100800 286901400 64200 64200 64200 64200 2
546 20241209 100700 286773000 64200 64200 64200 64200 17
547 20241209 100600 285681600 64100 64000 64100 64000 47
548 20241209 100500 282670900 64000 64000 64000 64000 6
549 20241209 100400 282286900 64000 64200 64200 64000 312
550 20241209 100300 262303400 64200 64200 64200 64200 21
551 20241209 100200 260955200 64200 64200 64200 64200 75
552 20241209 100100 256140200 64100 64200 64200 64100 2
553 20241209 100000 256011900 64100 64100 64200 64100 112
554 20241209 095900 248832600 64100 64100 64100 64100 4
555 20241209 095800 248576200 64100 64100 64100 64100 21
556 20241209 095700 247230100 64100 64100 64100 63900 48
557 20241209 095600 244157700 64200 64200 64200 64200 4
558 20241209 095500 243900900 64200 63800 64200 63800 122
559 20241209 095400 236103500 63700 63700 63700 63500 38
560 20241209 095300 233686400 63700 64000 64000 63700 166
561 20241209 095200 223079000 64000 63800 64000 63800 53
562 20241209 095100 219692200 63800 63700 63900 63700 265
563 20241209 095000 202774800 63800 64000 64000 63800 112
564 20241209 094900 195626200 64000 63800 64000 63700 21
565 20241209 094800 194285900 63700 63800 63800 63600 25
566 20241209 094700 192694800 63800 63700 63800 63700 7
567 20241209 094600 192248600 63600 63600 63700 63500 45
568 20241209 094500 189387000 63500 63500 63600 63400 25
569 20241209 094400 187800900 63400 63400 63600 63400 24
570 20241209 094300 186277000 63300 63500 63600 63300 109
571 20241209 094200 179358300 63500 63700 63700 63300 229
572 20241209 094100 164814600 63700 63500 63700 63500 66
573 20241209 094000 160617600 63500 63500 63500 63400 11
574 20241209 093900 159919300 63500 63300 63500 63300 71
575 20241209 093800 155422000 63300 63300 63300 63300 4
576 20241209 093700 155168800 63300 63300 63300 63100 18
577 20241209 093600 154030800 63200 63300 63300 63000 105
578 20241209 093500 147397400 63200 63300 63300 63200 95
579 20241209 093400 141392900 63300 63300 63300 63200 6
580 20241209 093300 141013200 63300 63300 63300 63100 30
581 20241209 093200 139118100 63500 63100 63500 63100 25
582 20241209 093100 137538100 63000 63100 63100 63000 40
583 20241209 093000 135015700 63100 63100 63200 63000 35
584 20241209 092900 132808000 63200 63100 63200 63100 8
585 20241209 092800 132302500 63100 63200 63200 63100 5
586 20241209 092700 131986600 63100 63200 63200 63100 36
587 20241209 092600 129714100 63100 63200 63200 63100 6
588 20241209 092500 129335200 63200 63100 63200 63100 85
589 20241209 092400 123971600 63100 63300 63300 63100 171
590 20241209 092300 113163500 63400 63400 63500 63400 45
591 20241209 092200 110310100 63400 63400 63400 63400 3
592 20241209 092100 110119900 63400 63300 63400 63300 24
593 20241209 092000 108600300 63400 63500 63500 63400 23
594 20241209 091900 107141400 63400 63400 63500 63400 23
595 20241209 091800 105683000 63400 63400 63400 63300 47
596 20241209 091700 102704300 63500 63400 63500 63400 26
597 20241209 091600 101055500 63400 63400 63400 63400 7
598 20241209 091500 100611700 63400 63500 63500 63300 21
599 20241209 091400 99280800 63600 63600 63600 63500 24
600 20241209 091300 97755900 63600 63600 63600 63600 18
601 20241209 091200 96611100 63500 63500 63500 63400 72
602 20241209 091100 92041000 63400 63300 63500 63300 8
603 20241209 091000 91534000 63300 63300 63300 63200 14
604 20241209 090900 90647900 63200 63000 63200 62900 33
605 20241209 090800 88567800 63000 63000 63200 62900 124
606 20241209 090700 80753900 63000 63000 63000 63000 21
607 20241209 090600 79430900 63000 63100 63200 63000 138
608 20241209 090500 70725000 63100 63100 63200 63100 205
609 20241209 090400 57789100 63100 63200 63300 63100 232
610 20241209 090300 43128100 63200 63700 63700 63100 35
611 20241209 090200 40911300 63300 63400 63400 63200 61
612 20241209 090100 37048900 63300 63500 63500 63300 188
613 20241209 090000 25144100 63900 63900 64300 63500 394