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

618
032830/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,618 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,191600,30147996600,98000,98000,98000,98000,40956
20241209,191500,30147996600,98000,98000,98000,98000,0
20241209,191400,30147996600,98000,98000,98000,98000,0
20241209,191300,30147996600,98000,98000,98000,98000,0
20241209,191200,30147996600,98000,98000,98000,98000,0
20241209,191100,30147996600,98000,98000,98000,98000,0
20241209,191000,30147996600,98000,98000,98000,98000,0
20241209,190900,30147996600,98000,98000,98000,98000,0
20241209,190800,30147996600,98000,98000,98000,98000,0
20241209,190700,30147996600,98000,98000,98000,98000,0
20241209,190600,30147996600,98000,98000,98000,98000,0
20241209,190500,30147996600,98000,98000,98000,98000,0
20241209,190400,30147996600,98000,98000,98000,98000,0
20241209,190300,30147996600,98000,98000,98000,98000,0
20241209,190200,30147996600,98000,98000,98000,98000,0
20241209,190100,30147996600,98000,98000,98000,98000,0
20241209,190000,30147996600,98000,98000,98000,98000,0
20241209,185900,30147996600,98000,98000,98000,98000,0
20241209,185800,30147996600,98000,98000,98000,98000,0
20241209,185700,30147996600,98000,98000,98000,98000,0
20241209,185600,30147996600,98000,98000,98000,98000,0
20241209,185500,30147996600,98000,98000,98000,98000,0
20241209,185400,30147996600,98000,98000,98000,98000,0
20241209,185300,30147996600,98000,98000,98000,98000,0
20241209,185200,30147996600,98000,98000,98000,98000,0
20241209,185100,30147996600,98000,98000,98000,98000,0
20241209,185000,30147996600,98000,98000,98000,98000,0
20241209,184900,30147996600,98000,98000,98000,98000,0
20241209,184800,30147996600,98000,98000,98000,98000,0
20241209,184700,30147996600,98000,98000,98000,98000,0
20241209,184600,30147996600,98000,98000,98000,98000,40956
20241209,184500,30147996600,98000,98000,98000,98000,0
20241209,184400,30147996600,98000,98000,98000,98000,0
20241209,184300,30147996600,98000,98000,98000,98000,0
20241209,184200,30147996600,98000,98000,98000,98000,0
20241209,184100,30147996600,98000,98000,98000,98000,0
20241209,184000,30147996600,98000,98000,98000,98000,0
20241209,183900,30147996600,98000,98000,98000,98000,0
20241209,183800,30147996600,98000,98000,98000,98000,0
20241209,183700,30147996600,98000,98000,98000,98000,0
20241209,183600,30147996600,98000,98000,98000,98000,0
20241209,183500,30147996600,98000,98000,98000,98000,0
20241209,183400,30147996600,98000,98000,98000,98000,0
20241209,183300,30147996600,98000,98000,98000,98000,0
20241209,183200,30147996600,98000,98000,98000,98000,0
20241209,183100,30147996600,98000,98000,98000,98000,0
20241209,183000,30147996600,98000,98000,98000,98000,0
20241209,182900,30147996600,98000,98000,98000,98000,0
20241209,182800,30147996600,98000,98000,98000,98000,0
20241209,182700,30147996600,98000,98000,98000,98000,0
20241209,182600,30147996600,98000,98000,98000,98000,0
20241209,182500,30147996600,98000,98000,98000,98000,0
20241209,182400,30147996600,98000,98000,98000,98000,0
20241209,182300,30147996600,98000,98000,98000,98000,0
20241209,182200,30147996600,98000,98000,98000,98000,0
20241209,182100,30147996600,98000,98000,98000,98000,0
20241209,182000,30147996600,98000,98000,98000,98000,0
20241209,181900,30147996600,98000,98000,98000,98000,0
20241209,181800,30147996600,98000,98000,98000,98000,0
20241209,181700,30147996600,98000,98000,98000,98000,0
20241209,181600,30147996600,98000,98000,98000,98000,40956
20241209,181500,30147996600,98000,98000,98000,98000,0
20241209,181400,30147996600,98000,98000,98000,98000,0
20241209,181300,30147996600,98000,98000,98000,98000,0
20241209,181200,30147996600,98000,98000,98000,98000,0
20241209,181100,30147996600,98000,98000,98000,98000,0
20241209,181000,30147996600,98000,98000,98000,98000,0
20241209,180900,30147996600,98000,98000,98000,98000,0
20241209,180800,30147996600,98000,98000,98000,98000,0
20241209,180700,30147996600,98000,98000,98000,98000,0
20241209,180600,30147996600,98000,98000,98000,98000,0
20241209,180500,30147996600,98000,98000,98000,98000,0
20241209,180400,30147996600,98000,98000,98000,98000,0
20241209,180300,30147996600,98000,98000,98000,98000,0
20241209,180200,30147996600,98000,98000,98000,98000,0
20241209,180100,30147996600,98000,98000,98000,98000,0
20241209,180000,30147996600,98000,98000,98000,98000,0
20241209,175900,30147996600,98000,98000,98000,98000,0
20241209,175800,30147996600,98000,98000,98000,98000,0
20241209,175700,30147996600,98000,98000,98000,98000,0
20241209,175600,30147996600,98000,98000,98000,98000,0
20241209,175500,30147996600,98000,98000,98000,98000,0
20241209,175400,30147996600,98000,98000,98000,98000,0
20241209,175300,30147996600,98000,98000,98000,98000,0
20241209,175200,30147996600,98000,98000,98000,98000,0
20241209,175100,30147996600,98000,98000,98000,98000,0
20241209,175000,30147996600,98000,98000,98000,98000,0
20241209,174900,30147996600,98000,98000,98000,98000,0
20241209,174800,30147996600,98000,98000,98000,98000,0
20241209,174700,30147996600,98000,98000,98000,98000,0
20241209,174600,30147996600,98000,98000,98000,98000,40956
20241209,174500,30147996600,98000,98000,98000,98000,0
20241209,174400,30147996600,98000,98000,98000,98000,0
20241209,174300,30147996600,98000,98000,98000,98000,0
20241209,174200,30147996600,98000,98000,98000,98000,0
20241209,174100,30147996600,98000,98000,98000,98000,0
20241209,174000,30147996600,98000,98000,98000,98000,0
20241209,173900,30147996600,98000,98000,98000,98000,0
20241209,173800,30147996600,98000,98000,98000,98000,0
20241209,173700,30147996600,98000,98000,98000,98000,0
20241209,173600,30147996600,98000,98000,98000,98000,0
20241209,173500,30147996600,98000,98000,98000,98000,0
20241209,173400,30147996600,98000,98000,98000,98000,0
20241209,173300,30147996600,98000,98000,98000,98000,0
20241209,173200,30147996600,98000,98000,98000,98000,0
20241209,173100,30147996600,98000,98000,98000,98000,0
20241209,173000,30147996600,98000,98000,98000,98000,0
20241209,172900,30147996600,98000,98000,98000,98000,0
20241209,172800,30147996600,98000,98000,98000,98000,0
20241209,172700,30147996600,98000,98000,98000,98000,0
20241209,172600,30147996600,98000,98000,98000,98000,0
20241209,172500,30147996600,98000,98000,98000,98000,0
20241209,172400,30147996600,98000,98000,98000,98000,0
20241209,172300,30147996600,98000,98000,98000,98000,0
20241209,172200,30147996600,98000,98000,98000,98000,0
20241209,172100,30147996600,98000,98000,98000,98000,0
20241209,172000,30147996600,98000,98000,98000,98000,0
20241209,171900,30147996600,98000,98000,98000,98000,0
20241209,171800,30147996600,98000,98000,98000,98000,0
20241209,171700,30147996600,98000,98000,98000,98000,0
20241209,171600,30147996600,98000,98000,98000,98000,40956
20241209,171500,30147996600,98000,98000,98000,98000,0
20241209,171400,30147996600,98000,98000,98000,98000,0
20241209,171300,30147996600,98000,98000,98000,98000,0
20241209,171200,30147996600,98000,98000,98000,98000,0
20241209,171100,30147996600,98000,98000,98000,98000,0
20241209,171000,30147996600,98000,98000,98000,98000,0
20241209,170900,30147996600,98000,98000,98000,98000,0
20241209,170800,30147996600,98000,98000,98000,98000,0
20241209,170700,30147996600,98000,98000,98000,98000,0
20241209,170600,30147996600,98000,98000,98000,98000,0
20241209,170500,30147996600,98000,98000,98000,98000,0
20241209,170400,30147996600,98000,98000,98000,98000,0
20241209,170300,30147996600,98000,98000,98000,98000,0
20241209,170200,30147996600,98000,98000,98000,98000,0
20241209,170100,30147996600,98000,98000,98000,98000,0
20241209,170000,30147996600,98000,98000,98000,98000,0
20241209,165900,30147996600,98000,98000,98000,98000,0
20241209,165800,30147996600,98000,98000,98000,98000,0
20241209,165700,30147996600,98000,98000,98000,98000,0
20241209,165600,30147996600,98000,98000,98000,98000,0
20241209,165500,30147996600,98000,98000,98000,98000,0
20241209,165400,30147996600,98000,98000,98000,98000,0
20241209,165300,30147996600,98000,98000,98000,98000,0
20241209,165200,30147996600,98000,98000,98000,98000,0
20241209,165100,30147996600,98000,98000,98000,98000,0
20241209,165000,30147996600,98000,98000,98000,98000,0
20241209,164900,30147996600,98000,98000,98000,98000,0
20241209,164800,30147996600,98000,98000,98000,98000,0
20241209,164700,30147996600,98000,98000,98000,98000,0
20241209,164600,30147996600,98000,98000,98000,98000,40956
20241209,164500,30147996600,98000,98000,98000,98000,0
20241209,164400,30147996600,98000,98000,98000,98000,0
20241209,164300,30147996600,98000,98000,98000,98000,0
20241209,164200,30147996600,98000,98000,98000,98000,0
20241209,164100,30147996600,98000,98000,98000,98000,0
20241209,164000,30147996600,98000,98000,98000,98000,0
20241209,163900,30147996600,98000,98000,98000,98000,0
20241209,163800,30147996600,98000,98000,98000,98000,0
20241209,163700,30147996600,98000,98000,98000,98000,0
20241209,163600,30147996600,98000,98000,98000,98000,0
20241209,163500,30147996600,98000,98000,98000,98000,0
20241209,163400,30147996600,98000,98000,98000,98000,0
20241209,163300,30147996600,98000,98000,98000,98000,0
20241209,163200,30147996600,98000,98000,98000,98000,0
20241209,163100,30147996600,98000,98000,98000,98000,0
20241209,163000,30147996600,98000,98000,98000,98000,0
20241209,162900,30147996600,98000,98000,98000,98000,0
20241209,162800,30147996600,98000,98000,98000,98000,0
20241209,162700,30147996600,98000,98000,98000,98000,0
20241209,162600,30147996600,98000,98000,98000,98000,0
20241209,162500,30147996600,98000,98000,98000,98000,0
20241209,162400,30147996600,98000,98000,98000,98000,0
20241209,162300,30147996600,98000,98000,98000,98000,0
20241209,162200,30147996600,98000,98000,98000,98000,0
20241209,162100,30147996600,98000,98000,98000,98000,0
20241209,162000,30147996600,98000,98000,98000,98000,0
20241209,161900,30147996600,98000,98000,98000,98000,0
20241209,161800,30147996600,98000,98000,98000,98000,0
20241209,161700,30147996600,98000,98000,98000,98000,0
20241209,161600,30147996600,98000,98000,98000,98000,40956
20241209,161500,30147996600,98000,98000,98000,98000,0
20241209,161400,30147996600,98000,98000,98000,98000,0
20241209,161300,30147996600,98000,98000,98000,98000,0
20241209,161200,30147996600,98000,98000,98000,98000,0
20241209,161100,30147996600,98000,98000,98000,98000,0
20241209,161000,30147996600,98000,98000,98000,98000,0
20241209,160900,30147996600,98000,98000,98000,98000,0
20241209,160800,30147996600,98000,98000,98000,98000,0
20241209,160700,30147996600,98000,98000,98000,98000,0
20241209,160600,30147996600,98000,98000,98000,98000,0
20241209,160500,30147996600,98000,98000,98000,98000,0
20241209,160400,30147996600,98000,98000,98000,98000,0
20241209,160300,30147996600,98000,98000,98000,98000,0
20241209,160200,30147996600,98000,98000,98000,98000,0
20241209,160100,30147996600,98000,98000,98000,98000,0
20241209,160000,30147996600,98000,98000,98000,98000,0
20241209,155900,30147996600,98000,98000,98000,98000,0
20241209,155800,30147996600,98000,98000,98000,98000,0
20241209,155700,30147996600,98000,98000,98000,98000,0
20241209,155600,30147996600,98000,98000,98000,98000,0
20241209,155500,30147996600,98000,98000,98000,98000,0
20241209,155400,30147996600,98000,98000,98000,98000,0
20241209,155300,30147996600,98000,98000,98000,98000,0
20241209,155200,30147996600,98000,98000,98000,98000,0
20241209,155100,30147996600,98000,98000,98000,98000,0
20241209,155000,30147996600,98000,98000,98000,98000,0
20241209,154900,30147996600,98000,98000,98000,98000,0
20241209,154800,30147996600,98000,98000,98000,98000,0
20241209,154700,30147996600,98000,98000,98000,98000,0
20241209,154600,30147996600,98000,98000,98000,98000,40956
20241209,154500,30147996600,98000,98000,98000,98000,0
20241209,154400,30147996600,98000,98000,98000,98000,0
20241209,154300,30147996600,98000,98000,98000,98000,0
20241209,154200,30147996600,98000,98000,98000,98000,0
20241209,154100,30147996600,98000,98000,98000,98000,0
20241209,154000,30147996600,98000,98000,98000,98000,0
20241209,153900,30147996600,98000,98000,98000,98000,0
20241209,153800,30147996600,98000,98000,98000,98000,0
20241209,153700,30147996600,98000,98000,98000,98000,0
20241209,153600,30147996600,98000,98000,98000,98000,0
20241209,153500,30147996600,98000,98000,98000,98000,0
20241209,153400,30147996600,98000,98000,98000,98000,0
20241209,153300,30147996600,98000,98000,98000,98000,0
20241209,153200,30147996600,98000,98000,98000,98000,0
20241209,153100,30147996600,98000,98000,98000,98000,0
20241209,153000,30147996600,98000,98000,98000,98000,40956
20241209,152900,26134308600,98200,98200,98200,98200,0
20241209,152800,26134308600,98200,98200,98200,98200,0
20241209,152700,26134308600,98200,98200,98200,98200,0
20241209,152600,26134308600,98200,98200,98200,98200,0
20241209,152500,26134308600,98200,98200,98200,98200,0
20241209,152400,26134308600,98200,98200,98200,98200,0
20241209,152300,26134308600,98200,98200,98200,98200,0
20241209,152200,26134308600,98200,98200,98200,98200,0
20241209,152100,26134308600,98200,98200,98200,98200,0
20241209,152000,26134308600,98200,98200,98200,98200,0
20241209,151900,26134308600,98200,98100,98300,98000,1703
20241209,151800,25967137500,98100,98200,98200,98100,1827
20241209,151700,25787800800,98100,98200,98200,98100,826
20241209,151600,25706708600,98200,98300,98300,98100,2049
20241209,151500,25505496800,98300,98200,98300,98100,930
20241209,151400,25414153000,98100,98200,98200,98100,455
20241209,151300,25369485200,98200,98200,98200,98100,371
20241209,151200,25333067100,98200,98100,98300,98100,1346
20241209,151100,25200886100,98100,98100,98200,98100,392
20241209,151000,25162401000,98200,98200,98300,98100,899
20241209,150900,25074156500,98200,98300,98300,98200,1449
20241209,150800,24931853800,98200,98200,98300,98200,750
20241209,150700,24858182800,98200,98300,98300,98200,582
20241209,150600,24801011400,98300,98300,98300,98200,956
20241209,150500,24707109400,98200,98300,98300,98200,1003
20241209,150400,24608586700,98300,98200,98300,98200,468
20241209,150300,24562617500,98200,98300,98300,98200,192
20241209,150200,24543757800,98300,98300,98300,98200,231
20241209,150100,24521065900,98300,98300,98300,98200,103
20241209,150000,24510945900,98200,98300,98300,98200,138
20241209,145900,24497388300,98200,98500,98600,98200,1229
20241209,145800,24376431400,98600,98500,98600,98400,673
20241209,145700,24310139200,98500,98400,98500,98400,248
20241209,145600,24285730200,98400,98500,98500,98400,189
20241209,145500,24267127000,98400,98500,98600,98400,316
20241209,145400,24235995500,98600,98600,98600,98400,578
20241209,145300,24179057300,98500,98400,98600,98400,547
20241209,145200,24125174800,98500,98500,98500,98400,280
20241209,145100,24097610800,98400,98600,98600,98200,890
20241209,145000,24010076400,98300,98400,98600,98300,1030
20241209,144900,23908642000,98200,98400,98500,98200,466
20241209,144800,23862823300,98500,98600,98600,98400,517
20241209,144700,23811928500,98600,98600,98600,98400,369
20241209,144600,23775598600,98500,98400,98500,98300,113
20241209,144500,23764474500,98300,98400,98600,98300,796
20241209,144400,23686083000,98500,98500,98500,98400,148
20241209,144300,23671511700,98400,98500,98500,98300,163
20241209,144200,23655468400,98300,98600,98600,98200,1749
20241209,144100,23483373600,98700,98600,98700,98600,172
20241209,144000,23466407700,98700,98700,98700,98600,509
20241209,143900,23416198100,98700,98600,98700,98500,534
20241209,143800,23363541900,98600,98500,98600,98500,244
20241209,143700,23339501200,98600,98400,98700,98400,421
20241209,143600,23298002200,98500,98400,98500,98300,604
20241209,143500,23238598000,98400,98600,98600,98400,229
20241209,143400,23216052600,98600,98700,98700,98500,696
20241209,143300,23147437300,98600,98500,98600,98500,488
20241209,143200,23099335400,98500,98500,98700,98500,207
20241209,143100,23078939000,98500,98400,98600,98200,701
20241209,143000,23009965400,98300,98800,98800,98300,1881
20241209,142900,22824629800,98700,98600,98800,98400,205
20241209,142800,22804399600,98700,98700,98800,98200,322
20241209,142700,22772669200,98200,98800,98800,98200,773
20241209,142600,22696491000,98700,98700,98800,98600,852
20241209,142500,22612355900,98700,98200,98900,98200,6022
20241209,142400,22019257700,98300,98200,98300,98200,405
20241209,142300,21979449400,98200,98300,98300,98200,415
20241209,142200,21938676500,98200,98300,98300,98200,384
20241209,142100,21900945900,98200,98200,98300,98200,183
20241209,142000,21882969100,98300,98300,98300,98200,218
20241209,141900,21861549500,98300,98300,98300,98200,233
20241209,141800,21838662300,98200,98200,98300,98200,210
20241209,141700,21818031700,98200,98300,98400,98200,1526
20241209,141600,21668038200,98300,98400,98400,98300,392
20241209,141500,21629494300,98400,98300,98400,98300,298
20241209,141400,21600193700,98300,98300,98400,98300,339
20241209,141300,21566864600,98300,98400,98500,98300,383
20241209,141200,21529175300,98400,98400,98500,98400,134
20241209,141100,21515984000,98400,98600,98600,98300,1777
20241209,141000,21340894200,98600,98700,98700,98600,185
20241209,140900,21322646400,98600,98600,98700,98600,202
20241209,140800,21302719200,98600,98700,98700,98600,344
20241209,140700,21268780100,98600,98600,98600,98500,366
20241209,140600,21232694900,98600,98500,98600,98500,454
20241209,140500,21187942800,98500,98500,98600,98500,203
20241209,140400,21167937200,98500,98600,98600,98500,176
20241209,140300,21150589600,98500,98600,98600,98500,303
20241209,140200,21120721700,98600,98600,98600,98500,279
20241209,140100,21093225400,98600,98600,98600,98500,151
20241209,140000,21078342300,98500,98600,98600,98500,414
20241209,135900,21037533600,98600,98500,98600,98500,262
20241209,135800,21011716600,98600,98600,98600,98500,179
20241209,135700,20994076900,98600,98600,98600,98500,107
20241209,135600,20983529900,98500,98500,98600,98500,680
20241209,135500,20916501900,98600,98400,98600,98400,891
20241209,135400,20828735900,98500,98400,98500,98300,581
20241209,135300,20771545300,98400,98200,98400,98200,1384
20241209,135200,20635443000,98200,98300,98300,98200,162
20241209,135100,20619524000,98300,98300,98300,98200,532
20241209,135000,20567237800,98300,98300,98300,98200,109
20241209,134900,20556528400,98200,98300,98300,98200,83
20241209,134800,20548372800,98300,98100,98300,98100,746
20241209,134700,20475113600,98100,98200,98200,98100,184
20241209,134600,20457059800,98200,98200,98200,98100,150
20241209,134500,20442339600,98100,98100,98200,98100,207
20241209,134400,20422027400,98100,98200,98200,98100,140
20241209,134300,20408290400,98100,98200,98200,98100,179
20241209,134200,20390727700,98100,98100,98200,98100,203
20241209,134100,20370808900,98100,98100,98200,98100,70
20241209,134000,20363940200,98200,98200,98200,98100,277
20241209,133900,20336764500,98200,98200,98200,98100,152
20241209,133800,20321848300,98100,98100,98200,98100,194
20241209,133700,20302803200,98100,98200,98200,98100,97
20241209,133600,20293285000,98100,98100,98200,98100,119
20241209,133500,20281608100,98100,98200,98200,98100,121
20241209,133400,20269734400,98100,98200,98200,98100,131
20241209,133300,20256881700,98200,98100,98200,98000,315
20241209,133200,20225978300,98000,98100,98100,98000,77
20241209,133100,20218429900,98000,98100,98100,98000,97
20241209,133000,20208916800,98100,98100,98200,98000,125
20241209,132900,20196652600,98100,98200,98200,98000,1658
20241209,132800,20033959200,98200,98300,98300,98200,646
20241209,132700,19970515700,98200,98200,98300,98200,565
20241209,132600,19915031100,98300,98200,98300,98200,133
20241209,132500,19901967400,98300,98300,98300,98200,59
20241209,132400,19896170600,98200,98300,98400,98200,454
20241209,132300,19851552100,98400,98300,98400,98300,285
20241209,132200,19823534000,98300,98400,98400,98300,41
20241209,132100,19819502300,98300,98300,98400,98200,86
20241209,132000,19811048600,98200,98300,98400,98200,182
20241209,131900,19793157100,98200,98500,98500,98200,1888
20241209,131800,19607447400,98500,98400,98500,98400,119
20241209,131700,19595730100,98500,98500,98500,98400,209
20241209,131600,19575149800,98500,98500,98500,98400,569
20241209,131500,19519111400,98400,98500,98500,98400,140
20241209,131400,19505328300,98400,98500,98500,98400,266
20241209,131300,19479139300,98400,98300,98500,98300,1314
20241209,131200,19349891900,98300,98200,98300,98200,1069
20241209,131100,19244878100,98200,98800,98800,98200,3470
20241209,131000,18902959000,98700,98800,98800,98700,198
20241209,130900,18883410900,98800,98800,98800,98700,373
20241209,130800,18846590100,98700,98700,98800,98700,462
20241209,130700,18800990200,98700,98800,98800,98700,414
20241209,130600,18760124500,98700,98700,98800,98700,358
20241209,130500,18724788400,98700,98800,98900,98700,1581
20241209,130400,18568659500,98800,98900,98900,98800,664
20241209,130300,18503055200,98800,98800,98900,98800,89
20241209,130200,18494258200,98800,98800,98900,98800,306
20241209,130100,18464024900,98900,98800,98900,98800,218
20241209,130000,18442485000,98800,98900,98900,98800,239
20241209,125900,18418867900,98800,98800,98900,98800,82
20241209,125800,18410762200,98800,98900,98900,98800,80
20241209,125700,18402856700,98800,98800,98900,98800,117
20241209,125600,18391294400,98800,98800,98900,98800,290
20241209,125500,18362637300,98900,98900,98900,98800,87
20241209,125400,18354039900,98800,98900,98900,98800,63
20241209,125300,18347814900,98800,98900,98900,98800,117
20241209,125200,18336251500,98800,98900,98900,98800,160
20241209,125100,18320441000,98800,98800,98900,98800,35
20241209,125000,18316982100,98800,98800,98900,98800,330
20241209,124900,18284375800,98900,98900,98900,98800,183
20241209,124800,18266290100,98800,98900,98900,98800,94
20241209,124700,18256999800,98900,98800,98900,98800,213
20241209,124600,18235952800,98800,98900,98900,98800,139
20241209,124500,18222215900,98800,98900,98900,98800,270
20241209,124400,18195516600,98800,98800,98900,98800,23
20241209,124300,18193243300,98900,98900,98900,98800,834
20241209,124200,18110783500,98800,98900,98900,98800,493
20241209,124100,18062071900,98800,98800,98900,98800,145
20241209,124000,18047742800,98800,98900,98900,98800,81
20241209,123900,18039737600,98800,98900,98900,98800,157
20241209,123800,18024218800,98800,98800,98900,98800,170
20241209,123700,18007421400,98800,98900,98900,98800,334
20241209,123600,17974420500,98800,98800,98900,98800,266
20241209,123500,17948131700,98800,98900,98900,98800,196
20241209,123400,17928759700,98900,98900,98900,98800,109
20241209,123300,17917985600,98800,98900,98900,98800,62
20241209,123200,17911856500,98900,98800,98900,98800,98
20241209,123100,17902169600,98800,98900,98900,98800,87
20241209,123000,17893570500,98900,98800,98900,98800,100
20241209,122900,17883682400,98800,98900,98900,98800,120
20241209,122800,17871820200,98900,98900,98900,98800,208
20241209,122700,17851262900,98900,98800,98900,98800,368
20241209,122600,17814901800,98800,98900,98900,98800,195
20241209,122500,17795623200,98900,99000,99000,98800,59
20241209,122400,17789783800,98800,98900,99000,98800,593
20241209,122300,17731137900,98900,98900,98900,98800,2409
20241209,122200,17493013400,98900,98900,98900,98800,206
20241209,122100,17472650800,98800,98800,98900,98800,132
20241209,122000,17459600200,98900,98800,98900,98800,167
20241209,121900,17443093300,98800,98900,98900,98800,112
20241209,121800,17432019400,98800,98800,98900,98800,132
20241209,121700,17418967800,98800,98900,98900,98800,130
20241209,121600,17406119500,98900,98800,98900,98800,253
20241209,121500,17381120100,98800,98900,98900,98800,88
20241209,121400,17372424000,98900,98900,98900,98800,210
20241209,121300,17351670700,98800,98900,98900,98800,150
20241209,121200,17336847300,98900,98900,98900,98800,98
20241209,121100,17327161600,98800,98800,98900,98800,156
20241209,121000,17311744700,98900,98900,98900,98800,138
20241209,120900,17298107800,98900,98900,98900,98800,89
20241209,120800,17289310900,98800,98800,98900,98800,160
20241209,120700,17273499800,98900,99000,99000,98800,585
20241209,120600,17215641700,98900,98900,99000,98900,268
20241209,120500,17189132000,98900,98900,99000,98900,153
20241209,120400,17173999700,99000,98900,99000,98900,180
20241209,120300,17156192200,98900,98800,98900,98800,103
20241209,120200,17146011200,98900,98800,99000,98800,552
20241209,120100,17091419900,98800,99000,99000,98800,347
20241209,120000,17057112100,98900,99000,99000,98900,250
20241209,115900,17032384100,98900,98900,99000,98900,231
20241209,115800,17009535800,98900,98900,99000,98900,726
20241209,115700,16937732300,98900,98900,99000,98900,220
20241209,115600,16915969700,98900,99000,99000,98900,271
20241209,115500,16889164000,98900,98900,99000,98900,150
20241209,115400,16874326000,99000,99000,99000,98900,90
20241209,115300,16865421900,99000,98900,99000,98800,444
20241209,115200,16821506400,98900,98800,98900,98800,196
20241209,115100,16802134900,98900,98800,98900,98800,372
20241209,115000,16765376100,98900,98900,99000,98800,1028
20241209,114900,16663706200,98900,99000,99100,98900,994
20241209,114800,16565335800,99000,99000,99100,99000,127
20241209,114700,16552762400,99100,99100,99100,99000,75
20241209,114600,16545333200,99100,99100,99100,99000,156
20241209,114500,16529885700,99000,99000,99100,99000,317
20241209,114400,16498500500,99000,99100,99200,99000,589
20241209,114300,16440131100,99100,99200,99200,99100,100
20241209,114200,16430216600,99200,99100,99200,99100,210
20241209,114100,16409403300,99100,99000,99200,99000,2394
20241209,114000,16172209800,99000,99000,99100,99000,286
20241209,113900,16143892000,99000,99000,99100,99000,361
20241209,113800,16108148100,99000,99100,99100,99000,306
20241209,113700,16077849800,99100,99100,99100,99000,96
20241209,113600,16068344000,99100,99100,99100,99000,156
20241209,113500,16052894400,99000,99000,99100,99000,752
20241209,113400,15978439200,99100,99100,99100,99000,635
20241209,113300,15915570900,99000,99200,99300,99000,1573
20241209,113200,15759562300,99200,99200,99300,99200,563
20241209,113100,15703708600,99300,99300,99300,99200,103
20241209,113000,15693489400,99300,99200,99300,99200,180
20241209,112900,15675621200,99200,99300,99300,99200,81
20241209,112800,15667581600,99200,99300,99300,99200,482
20241209,112700,15619741100,99200,99300,99300,99200,298
20241209,112600,15590167300,99300,99300,99300,99200,699
20241209,112500,15520760000,99200,99200,99300,99200,149
20241209,112400,15505977200,99300,99300,99400,99200,2396
20241209,112300,15268122300,99400,99400,99400,99300,169
20241209,112200,15251330000,99300,99400,99400,99300,200
20241209,112100,15231451700,99400,99400,99400,99300,279
20241209,112000,15203720700,99400,99400,99400,99300,262
20241209,111900,15177682800,99400,99300,99400,99300,249
20241209,111800,15152935000,99300,99400,99400,99300,326
20241209,111700,15120535200,99400,99100,99400,99000,1078
20241209,111600,15013623100,99100,99100,99100,99000,505
20241209,111500,14963580600,99000,98900,99100,98900,1514
20241209,111400,14813700900,98900,99200,99200,98900,5007
20241209,111300,14317706000,99200,99100,99200,99100,305
20241209,111200,14287472100,99100,99200,99200,99100,230
20241209,111100,14264666000,99200,99200,99200,99100,179
20241209,111000,14246924500,99200,99100,99200,99100,293
20241209,110900,14217886300,99100,99100,99200,99100,310
20241209,110800,14187162100,99100,99100,99200,99100,252
20241209,110700,14162185100,99100,99200,99200,99100,741
20241209,110600,14088678100,99300,99300,99300,99200,65
20241209,110500,14082226700,99200,99300,99300,99200,140
20241209,110400,14068335100,99200,99400,99500,99200,922
20241209,110300,13976760400,99500,99700,99700,99400,1388
20241209,110200,13838534200,99600,99700,99700,99600,245
20241209,110100,13814108300,99700,99700,99700,99600,324
20241209,110000,13781811700,99700,99500,99700,99400,1252
20241209,105900,13657179000,99400,99400,99500,99300,857
20241209,105800,13571974700,99400,99200,99400,99200,1455
20241209,105700,13427458900,99300,99200,99300,99200,201
20241209,105600,13407507400,99200,99200,99300,99200,279
20241209,105500,13379820100,99300,99200,99300,99200,286
20241209,105400,13351437700,99300,99300,99300,99200,783
20241209,105300,13273750400,99200,99500,99500,99200,4197
20241209,105200,12856732900,99500,99500,99500,99400,472
20241209,105100,12809800400,99500,99400,99500,99400,230
20241209,105000,12786935000,99400,99500,99500,99400,69
20241209,104900,12780072900,99400,99500,99500,99400,244
20241209,104800,12755801600,99500,99400,99500,99400,1774
20241209,104700,12579303200,99500,99500,99500,99400,304
20241209,104600,12549080800,99500,99700,99700,99400,1472
20241209,104500,12402505800,99700,99700,99700,99600,310
20241209,104400,12371627800,99700,99600,99700,99600,128
20241209,104300,12358876000,99600,99700,99700,99600,151
20241209,104200,12343829800,99600,99700,99700,99600,120
20241209,104100,12331875200,99700,99600,99700,99400,444
20241209,104000,12287640500,99400,99500,99600,99400,387
20241209,103900,12249141600,99500,99700,99700,99400,2337
20241209,103800,12016465000,99700,99700,99700,99600,197
20241209,103700,11996828400,99600,99700,99700,99600,625
20241209,103600,11934551700,99600,99600,99700,99500,945
20241209,103500,11840436500,99600,99500,99600,99500,49
20241209,103400,11835560100,99600,99700,99800,99500,1579
20241209,103300,11678197900,99800,99900,99900,99600,2558
20241209,103200,11423019100,99800,99900,99900,99800,449
20241209,103100,11378168000,99900,99900,99900,99800,385
20241209,103000,11339709300,99900,99800,99900,99800,858
20241209,102900,11253999700,99800,99900,99900,99800,360
20241209,102800,11218039300,99900,99900,99900,99800,306
20241209,102700,11187474600,99900,99700,99900,99700,1170
20241209,102600,11070706200,99800,100000,100000,99700,5121
20241209,102500,10559337700,99900,100000,100000,99900,174
20241209,102400,10541944200,100000,99900,100000,99900,925
20241209,102300,10449452300,100000,100000,100000,99900,281
20241209,102200,10421358500,100000,99900,100000,99900,251
20241209,102100,10396270100,99900,99900,100000,99900,336
20241209,102000,10362698000,100000,99900,100000,99900,113
20241209,101900,10351404700,100000,100000,100100,100000,1383
20241209,101800,10213100200,100000,100100,100100,100000,828
20241209,101700,10130298700,100000,100000,100100,99900,1020
20241209,101600,10028325900,100000,99900,100000,99800,895
20241209,101500,9938906800,99900,99900,99900,99800,230
20241209,101400,9915929900,99900,100100,100100,99700,1525
20241209,101300,9763598200,99800,99800,100000,99800,3542
20241209,101200,9409801200,99800,100000,100000,99800,1466
20241209,101100,9263389200,100000,99900,100000,99800,1324
20241209,101000,9131113200,99900,99800,99900,99800,980
20241209,100900,9033213700,99800,99800,99900,99800,383
20241209,100800,8994957000,99800,99700,99800,99700,1076
20241209,100700,8887576200,99700,99700,99800,99700,205
20241209,100600,8867124900,99800,99800,99800,99700,133
20241209,100500,8853861200,99800,99800,99800,99700,30
20241209,100400,8850867500,99800,99700,99800,99700,78
20241209,100300,8843089500,99800,99800,99900,99600,763
20241209,100200,8766958700,99800,99800,99900,99700,1790
20241209,100100,8588329400,99900,99800,99900,99700,505
20241209,100000,8537930700,99800,99800,99800,99700,129
20241209,095900,8525063400,99700,99800,99800,99700,96
20241209,095800,8515485000,99800,99800,99800,99700,74
20241209,095700,8508100200,99800,99900,100000,99700,1209
20241209,095600,8387368900,99900,100000,100000,99900,78
20241209,095500,8379574400,100000,100000,100000,99900,75
20241209,095400,8372077000,100000,99900,100000,99800,488
20241209,095300,8323320400,99800,99900,100000,99800,1848
20241209,095200,8138767300,100000,100000,100000,100000,90
20241209,095100,8129767300,99900,100100,100100,99800,1657
20241209,095000,7964060300,100200,100200,100200,100100,361
20241209,094900,7927899400,100200,100200,100200,100100,388
20241209,094800,7889025100,100200,100200,100200,100100,501
20241209,094700,7838838400,100200,100100,100200,100100,266
20241209,094600,7812192000,100100,100300,100300,100000,888
20241209,094500,7723220800,100300,100400,100400,99800,2404
20241209,094400,7482450100,100300,100400,100400,100300,506
20241209,094300,7431655600,100300,100400,100400,100300,543
20241209,094200,7377144000,100300,100400,100400,100300,294
20241209,094100,7347631000,100400,100400,100400,100300,73
20241209,094000,7340307000,100400,100300,100400,100100,2427
20241209,093900,7096811400,100400,100400,100400,100300,350
20241209,093800,7061679000,100400,100300,100400,100300,353
20241209,093700,7026238200,100400,100400,100400,100300,377
20241209,093600,6988388600,100400,100100,100400,100100,730
20241209,093500,6915204900,100100,100200,100300,99900,1048
20241209,093400,6810313600,100300,100300,100400,100200,1454
20241209,093300,6664475100,100300,100000,100300,100000,1403
20241209,093200,6524074400,100000,99800,100000,99800,700
20241209,093100,6454111400,99800,99500,100000,99500,469
20241209,093000,6407288700,99500,100000,100100,99500,2111
20241209,092900,6196575100,99900,100000,100000,99800,433
20241209,092800,6153286000,100000,100000,100100,99800,1365
20241209,092700,6016863000,100100,100100,100200,100000,1037
20241209,092600,5913029600,100000,100000,100100,99900,626
20241209,092500,5850428900,100100,99800,100100,99800,540
20241209,092400,5796450000,99800,99800,100100,99800,1510
20241209,092300,5645550000,99800,100100,100200,99800,1241
20241209,092200,5521372800,100000,100200,100300,100000,1169
20241209,092100,5404248800,100300,100400,100600,100300,1304
20241209,092000,5273354600,100400,100400,100500,100300,672
20241209,091900,5205876500,100300,100500,100500,100300,893
20241209,091800,5116214900,100500,100200,100600,100200,1211
20241209,091700,4994632500,100200,100500,100500,100200,1479
20241209,091600,4846190800,100500,100400,100500,100300,756
20241209,091500,4770282600,100400,100400,100400,100200,934
20241209,091400,4676597000,100400,100300,100400,100100,1932
20241209,091300,4482955900,100300,100200,100300,100100,1039
20241209,091200,4378845200,100200,100100,100200,100100,962
20241209,091100,4282503200,100100,100000,100100,99900,1712
20241209,091000,4111277400,99900,99900,100000,99800,1446
20241209,090900,3966874500,100000,99800,100000,99800,1850
20241209,090800,3782149900,99800,99600,99800,99600,1115
20241209,090700,3670944900,99600,100100,100200,99600,1184
20241209,090600,3552668300,100300,100000,100300,99500,6961
20241209,090500,2856599900,100000,99900,100200,99800,5341
20241209,090400,2322610900,99900,99700,100000,99500,3304
20241209,090300,1993224500,99700,99700,99900,99500,3909
20241209,090200,1603553200,99600,99400,100000,99200,6463
20241209,090100,959903500,99300,100700,100700,99100,3415
20241209,090000,617913600,100700,101800,101800,100400,6084
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 191600 30147996600 98000 98000 98000 98000 40956
3 20241209 191500 30147996600 98000 98000 98000 98000 0
4 20241209 191400 30147996600 98000 98000 98000 98000 0
5 20241209 191300 30147996600 98000 98000 98000 98000 0
6 20241209 191200 30147996600 98000 98000 98000 98000 0
7 20241209 191100 30147996600 98000 98000 98000 98000 0
8 20241209 191000 30147996600 98000 98000 98000 98000 0
9 20241209 190900 30147996600 98000 98000 98000 98000 0
10 20241209 190800 30147996600 98000 98000 98000 98000 0
11 20241209 190700 30147996600 98000 98000 98000 98000 0
12 20241209 190600 30147996600 98000 98000 98000 98000 0
13 20241209 190500 30147996600 98000 98000 98000 98000 0
14 20241209 190400 30147996600 98000 98000 98000 98000 0
15 20241209 190300 30147996600 98000 98000 98000 98000 0
16 20241209 190200 30147996600 98000 98000 98000 98000 0
17 20241209 190100 30147996600 98000 98000 98000 98000 0
18 20241209 190000 30147996600 98000 98000 98000 98000 0
19 20241209 185900 30147996600 98000 98000 98000 98000 0
20 20241209 185800 30147996600 98000 98000 98000 98000 0
21 20241209 185700 30147996600 98000 98000 98000 98000 0
22 20241209 185600 30147996600 98000 98000 98000 98000 0
23 20241209 185500 30147996600 98000 98000 98000 98000 0
24 20241209 185400 30147996600 98000 98000 98000 98000 0
25 20241209 185300 30147996600 98000 98000 98000 98000 0
26 20241209 185200 30147996600 98000 98000 98000 98000 0
27 20241209 185100 30147996600 98000 98000 98000 98000 0
28 20241209 185000 30147996600 98000 98000 98000 98000 0
29 20241209 184900 30147996600 98000 98000 98000 98000 0
30 20241209 184800 30147996600 98000 98000 98000 98000 0
31 20241209 184700 30147996600 98000 98000 98000 98000 0
32 20241209 184600 30147996600 98000 98000 98000 98000 40956
33 20241209 184500 30147996600 98000 98000 98000 98000 0
34 20241209 184400 30147996600 98000 98000 98000 98000 0
35 20241209 184300 30147996600 98000 98000 98000 98000 0
36 20241209 184200 30147996600 98000 98000 98000 98000 0
37 20241209 184100 30147996600 98000 98000 98000 98000 0
38 20241209 184000 30147996600 98000 98000 98000 98000 0
39 20241209 183900 30147996600 98000 98000 98000 98000 0
40 20241209 183800 30147996600 98000 98000 98000 98000 0
41 20241209 183700 30147996600 98000 98000 98000 98000 0
42 20241209 183600 30147996600 98000 98000 98000 98000 0
43 20241209 183500 30147996600 98000 98000 98000 98000 0
44 20241209 183400 30147996600 98000 98000 98000 98000 0
45 20241209 183300 30147996600 98000 98000 98000 98000 0
46 20241209 183200 30147996600 98000 98000 98000 98000 0
47 20241209 183100 30147996600 98000 98000 98000 98000 0
48 20241209 183000 30147996600 98000 98000 98000 98000 0
49 20241209 182900 30147996600 98000 98000 98000 98000 0
50 20241209 182800 30147996600 98000 98000 98000 98000 0
51 20241209 182700 30147996600 98000 98000 98000 98000 0
52 20241209 182600 30147996600 98000 98000 98000 98000 0
53 20241209 182500 30147996600 98000 98000 98000 98000 0
54 20241209 182400 30147996600 98000 98000 98000 98000 0
55 20241209 182300 30147996600 98000 98000 98000 98000 0
56 20241209 182200 30147996600 98000 98000 98000 98000 0
57 20241209 182100 30147996600 98000 98000 98000 98000 0
58 20241209 182000 30147996600 98000 98000 98000 98000 0
59 20241209 181900 30147996600 98000 98000 98000 98000 0
60 20241209 181800 30147996600 98000 98000 98000 98000 0
61 20241209 181700 30147996600 98000 98000 98000 98000 0
62 20241209 181600 30147996600 98000 98000 98000 98000 40956
63 20241209 181500 30147996600 98000 98000 98000 98000 0
64 20241209 181400 30147996600 98000 98000 98000 98000 0
65 20241209 181300 30147996600 98000 98000 98000 98000 0
66 20241209 181200 30147996600 98000 98000 98000 98000 0
67 20241209 181100 30147996600 98000 98000 98000 98000 0
68 20241209 181000 30147996600 98000 98000 98000 98000 0
69 20241209 180900 30147996600 98000 98000 98000 98000 0
70 20241209 180800 30147996600 98000 98000 98000 98000 0
71 20241209 180700 30147996600 98000 98000 98000 98000 0
72 20241209 180600 30147996600 98000 98000 98000 98000 0
73 20241209 180500 30147996600 98000 98000 98000 98000 0
74 20241209 180400 30147996600 98000 98000 98000 98000 0
75 20241209 180300 30147996600 98000 98000 98000 98000 0
76 20241209 180200 30147996600 98000 98000 98000 98000 0
77 20241209 180100 30147996600 98000 98000 98000 98000 0
78 20241209 180000 30147996600 98000 98000 98000 98000 0
79 20241209 175900 30147996600 98000 98000 98000 98000 0
80 20241209 175800 30147996600 98000 98000 98000 98000 0
81 20241209 175700 30147996600 98000 98000 98000 98000 0
82 20241209 175600 30147996600 98000 98000 98000 98000 0
83 20241209 175500 30147996600 98000 98000 98000 98000 0
84 20241209 175400 30147996600 98000 98000 98000 98000 0
85 20241209 175300 30147996600 98000 98000 98000 98000 0
86 20241209 175200 30147996600 98000 98000 98000 98000 0
87 20241209 175100 30147996600 98000 98000 98000 98000 0
88 20241209 175000 30147996600 98000 98000 98000 98000 0
89 20241209 174900 30147996600 98000 98000 98000 98000 0
90 20241209 174800 30147996600 98000 98000 98000 98000 0
91 20241209 174700 30147996600 98000 98000 98000 98000 0
92 20241209 174600 30147996600 98000 98000 98000 98000 40956
93 20241209 174500 30147996600 98000 98000 98000 98000 0
94 20241209 174400 30147996600 98000 98000 98000 98000 0
95 20241209 174300 30147996600 98000 98000 98000 98000 0
96 20241209 174200 30147996600 98000 98000 98000 98000 0
97 20241209 174100 30147996600 98000 98000 98000 98000 0
98 20241209 174000 30147996600 98000 98000 98000 98000 0
99 20241209 173900 30147996600 98000 98000 98000 98000 0
100 20241209 173800 30147996600 98000 98000 98000 98000 0
101 20241209 173700 30147996600 98000 98000 98000 98000 0
102 20241209 173600 30147996600 98000 98000 98000 98000 0
103 20241209 173500 30147996600 98000 98000 98000 98000 0
104 20241209 173400 30147996600 98000 98000 98000 98000 0
105 20241209 173300 30147996600 98000 98000 98000 98000 0
106 20241209 173200 30147996600 98000 98000 98000 98000 0
107 20241209 173100 30147996600 98000 98000 98000 98000 0
108 20241209 173000 30147996600 98000 98000 98000 98000 0
109 20241209 172900 30147996600 98000 98000 98000 98000 0
110 20241209 172800 30147996600 98000 98000 98000 98000 0
111 20241209 172700 30147996600 98000 98000 98000 98000 0
112 20241209 172600 30147996600 98000 98000 98000 98000 0
113 20241209 172500 30147996600 98000 98000 98000 98000 0
114 20241209 172400 30147996600 98000 98000 98000 98000 0
115 20241209 172300 30147996600 98000 98000 98000 98000 0
116 20241209 172200 30147996600 98000 98000 98000 98000 0
117 20241209 172100 30147996600 98000 98000 98000 98000 0
118 20241209 172000 30147996600 98000 98000 98000 98000 0
119 20241209 171900 30147996600 98000 98000 98000 98000 0
120 20241209 171800 30147996600 98000 98000 98000 98000 0
121 20241209 171700 30147996600 98000 98000 98000 98000 0
122 20241209 171600 30147996600 98000 98000 98000 98000 40956
123 20241209 171500 30147996600 98000 98000 98000 98000 0
124 20241209 171400 30147996600 98000 98000 98000 98000 0
125 20241209 171300 30147996600 98000 98000 98000 98000 0
126 20241209 171200 30147996600 98000 98000 98000 98000 0
127 20241209 171100 30147996600 98000 98000 98000 98000 0
128 20241209 171000 30147996600 98000 98000 98000 98000 0
129 20241209 170900 30147996600 98000 98000 98000 98000 0
130 20241209 170800 30147996600 98000 98000 98000 98000 0
131 20241209 170700 30147996600 98000 98000 98000 98000 0
132 20241209 170600 30147996600 98000 98000 98000 98000 0
133 20241209 170500 30147996600 98000 98000 98000 98000 0
134 20241209 170400 30147996600 98000 98000 98000 98000 0
135 20241209 170300 30147996600 98000 98000 98000 98000 0
136 20241209 170200 30147996600 98000 98000 98000 98000 0
137 20241209 170100 30147996600 98000 98000 98000 98000 0
138 20241209 170000 30147996600 98000 98000 98000 98000 0
139 20241209 165900 30147996600 98000 98000 98000 98000 0
140 20241209 165800 30147996600 98000 98000 98000 98000 0
141 20241209 165700 30147996600 98000 98000 98000 98000 0
142 20241209 165600 30147996600 98000 98000 98000 98000 0
143 20241209 165500 30147996600 98000 98000 98000 98000 0
144 20241209 165400 30147996600 98000 98000 98000 98000 0
145 20241209 165300 30147996600 98000 98000 98000 98000 0
146 20241209 165200 30147996600 98000 98000 98000 98000 0
147 20241209 165100 30147996600 98000 98000 98000 98000 0
148 20241209 165000 30147996600 98000 98000 98000 98000 0
149 20241209 164900 30147996600 98000 98000 98000 98000 0
150 20241209 164800 30147996600 98000 98000 98000 98000 0
151 20241209 164700 30147996600 98000 98000 98000 98000 0
152 20241209 164600 30147996600 98000 98000 98000 98000 40956
153 20241209 164500 30147996600 98000 98000 98000 98000 0
154 20241209 164400 30147996600 98000 98000 98000 98000 0
155 20241209 164300 30147996600 98000 98000 98000 98000 0
156 20241209 164200 30147996600 98000 98000 98000 98000 0
157 20241209 164100 30147996600 98000 98000 98000 98000 0
158 20241209 164000 30147996600 98000 98000 98000 98000 0
159 20241209 163900 30147996600 98000 98000 98000 98000 0
160 20241209 163800 30147996600 98000 98000 98000 98000 0
161 20241209 163700 30147996600 98000 98000 98000 98000 0
162 20241209 163600 30147996600 98000 98000 98000 98000 0
163 20241209 163500 30147996600 98000 98000 98000 98000 0
164 20241209 163400 30147996600 98000 98000 98000 98000 0
165 20241209 163300 30147996600 98000 98000 98000 98000 0
166 20241209 163200 30147996600 98000 98000 98000 98000 0
167 20241209 163100 30147996600 98000 98000 98000 98000 0
168 20241209 163000 30147996600 98000 98000 98000 98000 0
169 20241209 162900 30147996600 98000 98000 98000 98000 0
170 20241209 162800 30147996600 98000 98000 98000 98000 0
171 20241209 162700 30147996600 98000 98000 98000 98000 0
172 20241209 162600 30147996600 98000 98000 98000 98000 0
173 20241209 162500 30147996600 98000 98000 98000 98000 0
174 20241209 162400 30147996600 98000 98000 98000 98000 0
175 20241209 162300 30147996600 98000 98000 98000 98000 0
176 20241209 162200 30147996600 98000 98000 98000 98000 0
177 20241209 162100 30147996600 98000 98000 98000 98000 0
178 20241209 162000 30147996600 98000 98000 98000 98000 0
179 20241209 161900 30147996600 98000 98000 98000 98000 0
180 20241209 161800 30147996600 98000 98000 98000 98000 0
181 20241209 161700 30147996600 98000 98000 98000 98000 0
182 20241209 161600 30147996600 98000 98000 98000 98000 40956
183 20241209 161500 30147996600 98000 98000 98000 98000 0
184 20241209 161400 30147996600 98000 98000 98000 98000 0
185 20241209 161300 30147996600 98000 98000 98000 98000 0
186 20241209 161200 30147996600 98000 98000 98000 98000 0
187 20241209 161100 30147996600 98000 98000 98000 98000 0
188 20241209 161000 30147996600 98000 98000 98000 98000 0
189 20241209 160900 30147996600 98000 98000 98000 98000 0
190 20241209 160800 30147996600 98000 98000 98000 98000 0
191 20241209 160700 30147996600 98000 98000 98000 98000 0
192 20241209 160600 30147996600 98000 98000 98000 98000 0
193 20241209 160500 30147996600 98000 98000 98000 98000 0
194 20241209 160400 30147996600 98000 98000 98000 98000 0
195 20241209 160300 30147996600 98000 98000 98000 98000 0
196 20241209 160200 30147996600 98000 98000 98000 98000 0
197 20241209 160100 30147996600 98000 98000 98000 98000 0
198 20241209 160000 30147996600 98000 98000 98000 98000 0
199 20241209 155900 30147996600 98000 98000 98000 98000 0
200 20241209 155800 30147996600 98000 98000 98000 98000 0
201 20241209 155700 30147996600 98000 98000 98000 98000 0
202 20241209 155600 30147996600 98000 98000 98000 98000 0
203 20241209 155500 30147996600 98000 98000 98000 98000 0
204 20241209 155400 30147996600 98000 98000 98000 98000 0
205 20241209 155300 30147996600 98000 98000 98000 98000 0
206 20241209 155200 30147996600 98000 98000 98000 98000 0
207 20241209 155100 30147996600 98000 98000 98000 98000 0
208 20241209 155000 30147996600 98000 98000 98000 98000 0
209 20241209 154900 30147996600 98000 98000 98000 98000 0
210 20241209 154800 30147996600 98000 98000 98000 98000 0
211 20241209 154700 30147996600 98000 98000 98000 98000 0
212 20241209 154600 30147996600 98000 98000 98000 98000 40956
213 20241209 154500 30147996600 98000 98000 98000 98000 0
214 20241209 154400 30147996600 98000 98000 98000 98000 0
215 20241209 154300 30147996600 98000 98000 98000 98000 0
216 20241209 154200 30147996600 98000 98000 98000 98000 0
217 20241209 154100 30147996600 98000 98000 98000 98000 0
218 20241209 154000 30147996600 98000 98000 98000 98000 0
219 20241209 153900 30147996600 98000 98000 98000 98000 0
220 20241209 153800 30147996600 98000 98000 98000 98000 0
221 20241209 153700 30147996600 98000 98000 98000 98000 0
222 20241209 153600 30147996600 98000 98000 98000 98000 0
223 20241209 153500 30147996600 98000 98000 98000 98000 0
224 20241209 153400 30147996600 98000 98000 98000 98000 0
225 20241209 153300 30147996600 98000 98000 98000 98000 0
226 20241209 153200 30147996600 98000 98000 98000 98000 0
227 20241209 153100 30147996600 98000 98000 98000 98000 0
228 20241209 153000 30147996600 98000 98000 98000 98000 40956
229 20241209 152900 26134308600 98200 98200 98200 98200 0
230 20241209 152800 26134308600 98200 98200 98200 98200 0
231 20241209 152700 26134308600 98200 98200 98200 98200 0
232 20241209 152600 26134308600 98200 98200 98200 98200 0
233 20241209 152500 26134308600 98200 98200 98200 98200 0
234 20241209 152400 26134308600 98200 98200 98200 98200 0
235 20241209 152300 26134308600 98200 98200 98200 98200 0
236 20241209 152200 26134308600 98200 98200 98200 98200 0
237 20241209 152100 26134308600 98200 98200 98200 98200 0
238 20241209 152000 26134308600 98200 98200 98200 98200 0
239 20241209 151900 26134308600 98200 98100 98300 98000 1703
240 20241209 151800 25967137500 98100 98200 98200 98100 1827
241 20241209 151700 25787800800 98100 98200 98200 98100 826
242 20241209 151600 25706708600 98200 98300 98300 98100 2049
243 20241209 151500 25505496800 98300 98200 98300 98100 930
244 20241209 151400 25414153000 98100 98200 98200 98100 455
245 20241209 151300 25369485200 98200 98200 98200 98100 371
246 20241209 151200 25333067100 98200 98100 98300 98100 1346
247 20241209 151100 25200886100 98100 98100 98200 98100 392
248 20241209 151000 25162401000 98200 98200 98300 98100 899
249 20241209 150900 25074156500 98200 98300 98300 98200 1449
250 20241209 150800 24931853800 98200 98200 98300 98200 750
251 20241209 150700 24858182800 98200 98300 98300 98200 582
252 20241209 150600 24801011400 98300 98300 98300 98200 956
253 20241209 150500 24707109400 98200 98300 98300 98200 1003
254 20241209 150400 24608586700 98300 98200 98300 98200 468
255 20241209 150300 24562617500 98200 98300 98300 98200 192
256 20241209 150200 24543757800 98300 98300 98300 98200 231
257 20241209 150100 24521065900 98300 98300 98300 98200 103
258 20241209 150000 24510945900 98200 98300 98300 98200 138
259 20241209 145900 24497388300 98200 98500 98600 98200 1229
260 20241209 145800 24376431400 98600 98500 98600 98400 673
261 20241209 145700 24310139200 98500 98400 98500 98400 248
262 20241209 145600 24285730200 98400 98500 98500 98400 189
263 20241209 145500 24267127000 98400 98500 98600 98400 316
264 20241209 145400 24235995500 98600 98600 98600 98400 578
265 20241209 145300 24179057300 98500 98400 98600 98400 547
266 20241209 145200 24125174800 98500 98500 98500 98400 280
267 20241209 145100 24097610800 98400 98600 98600 98200 890
268 20241209 145000 24010076400 98300 98400 98600 98300 1030
269 20241209 144900 23908642000 98200 98400 98500 98200 466
270 20241209 144800 23862823300 98500 98600 98600 98400 517
271 20241209 144700 23811928500 98600 98600 98600 98400 369
272 20241209 144600 23775598600 98500 98400 98500 98300 113
273 20241209 144500 23764474500 98300 98400 98600 98300 796
274 20241209 144400 23686083000 98500 98500 98500 98400 148
275 20241209 144300 23671511700 98400 98500 98500 98300 163
276 20241209 144200 23655468400 98300 98600 98600 98200 1749
277 20241209 144100 23483373600 98700 98600 98700 98600 172
278 20241209 144000 23466407700 98700 98700 98700 98600 509
279 20241209 143900 23416198100 98700 98600 98700 98500 534
280 20241209 143800 23363541900 98600 98500 98600 98500 244
281 20241209 143700 23339501200 98600 98400 98700 98400 421
282 20241209 143600 23298002200 98500 98400 98500 98300 604
283 20241209 143500 23238598000 98400 98600 98600 98400 229
284 20241209 143400 23216052600 98600 98700 98700 98500 696
285 20241209 143300 23147437300 98600 98500 98600 98500 488
286 20241209 143200 23099335400 98500 98500 98700 98500 207
287 20241209 143100 23078939000 98500 98400 98600 98200 701
288 20241209 143000 23009965400 98300 98800 98800 98300 1881
289 20241209 142900 22824629800 98700 98600 98800 98400 205
290 20241209 142800 22804399600 98700 98700 98800 98200 322
291 20241209 142700 22772669200 98200 98800 98800 98200 773
292 20241209 142600 22696491000 98700 98700 98800 98600 852
293 20241209 142500 22612355900 98700 98200 98900 98200 6022
294 20241209 142400 22019257700 98300 98200 98300 98200 405
295 20241209 142300 21979449400 98200 98300 98300 98200 415
296 20241209 142200 21938676500 98200 98300 98300 98200 384
297 20241209 142100 21900945900 98200 98200 98300 98200 183
298 20241209 142000 21882969100 98300 98300 98300 98200 218
299 20241209 141900 21861549500 98300 98300 98300 98200 233
300 20241209 141800 21838662300 98200 98200 98300 98200 210
301 20241209 141700 21818031700 98200 98300 98400 98200 1526
302 20241209 141600 21668038200 98300 98400 98400 98300 392
303 20241209 141500 21629494300 98400 98300 98400 98300 298
304 20241209 141400 21600193700 98300 98300 98400 98300 339
305 20241209 141300 21566864600 98300 98400 98500 98300 383
306 20241209 141200 21529175300 98400 98400 98500 98400 134
307 20241209 141100 21515984000 98400 98600 98600 98300 1777
308 20241209 141000 21340894200 98600 98700 98700 98600 185
309 20241209 140900 21322646400 98600 98600 98700 98600 202
310 20241209 140800 21302719200 98600 98700 98700 98600 344
311 20241209 140700 21268780100 98600 98600 98600 98500 366
312 20241209 140600 21232694900 98600 98500 98600 98500 454
313 20241209 140500 21187942800 98500 98500 98600 98500 203
314 20241209 140400 21167937200 98500 98600 98600 98500 176
315 20241209 140300 21150589600 98500 98600 98600 98500 303
316 20241209 140200 21120721700 98600 98600 98600 98500 279
317 20241209 140100 21093225400 98600 98600 98600 98500 151
318 20241209 140000 21078342300 98500 98600 98600 98500 414
319 20241209 135900 21037533600 98600 98500 98600 98500 262
320 20241209 135800 21011716600 98600 98600 98600 98500 179
321 20241209 135700 20994076900 98600 98600 98600 98500 107
322 20241209 135600 20983529900 98500 98500 98600 98500 680
323 20241209 135500 20916501900 98600 98400 98600 98400 891
324 20241209 135400 20828735900 98500 98400 98500 98300 581
325 20241209 135300 20771545300 98400 98200 98400 98200 1384
326 20241209 135200 20635443000 98200 98300 98300 98200 162
327 20241209 135100 20619524000 98300 98300 98300 98200 532
328 20241209 135000 20567237800 98300 98300 98300 98200 109
329 20241209 134900 20556528400 98200 98300 98300 98200 83
330 20241209 134800 20548372800 98300 98100 98300 98100 746
331 20241209 134700 20475113600 98100 98200 98200 98100 184
332 20241209 134600 20457059800 98200 98200 98200 98100 150
333 20241209 134500 20442339600 98100 98100 98200 98100 207
334 20241209 134400 20422027400 98100 98200 98200 98100 140
335 20241209 134300 20408290400 98100 98200 98200 98100 179
336 20241209 134200 20390727700 98100 98100 98200 98100 203
337 20241209 134100 20370808900 98100 98100 98200 98100 70
338 20241209 134000 20363940200 98200 98200 98200 98100 277
339 20241209 133900 20336764500 98200 98200 98200 98100 152
340 20241209 133800 20321848300 98100 98100 98200 98100 194
341 20241209 133700 20302803200 98100 98200 98200 98100 97
342 20241209 133600 20293285000 98100 98100 98200 98100 119
343 20241209 133500 20281608100 98100 98200 98200 98100 121
344 20241209 133400 20269734400 98100 98200 98200 98100 131
345 20241209 133300 20256881700 98200 98100 98200 98000 315
346 20241209 133200 20225978300 98000 98100 98100 98000 77
347 20241209 133100 20218429900 98000 98100 98100 98000 97
348 20241209 133000 20208916800 98100 98100 98200 98000 125
349 20241209 132900 20196652600 98100 98200 98200 98000 1658
350 20241209 132800 20033959200 98200 98300 98300 98200 646
351 20241209 132700 19970515700 98200 98200 98300 98200 565
352 20241209 132600 19915031100 98300 98200 98300 98200 133
353 20241209 132500 19901967400 98300 98300 98300 98200 59
354 20241209 132400 19896170600 98200 98300 98400 98200 454
355 20241209 132300 19851552100 98400 98300 98400 98300 285
356 20241209 132200 19823534000 98300 98400 98400 98300 41
357 20241209 132100 19819502300 98300 98300 98400 98200 86
358 20241209 132000 19811048600 98200 98300 98400 98200 182
359 20241209 131900 19793157100 98200 98500 98500 98200 1888
360 20241209 131800 19607447400 98500 98400 98500 98400 119
361 20241209 131700 19595730100 98500 98500 98500 98400 209
362 20241209 131600 19575149800 98500 98500 98500 98400 569
363 20241209 131500 19519111400 98400 98500 98500 98400 140
364 20241209 131400 19505328300 98400 98500 98500 98400 266
365 20241209 131300 19479139300 98400 98300 98500 98300 1314
366 20241209 131200 19349891900 98300 98200 98300 98200 1069
367 20241209 131100 19244878100 98200 98800 98800 98200 3470
368 20241209 131000 18902959000 98700 98800 98800 98700 198
369 20241209 130900 18883410900 98800 98800 98800 98700 373
370 20241209 130800 18846590100 98700 98700 98800 98700 462
371 20241209 130700 18800990200 98700 98800 98800 98700 414
372 20241209 130600 18760124500 98700 98700 98800 98700 358
373 20241209 130500 18724788400 98700 98800 98900 98700 1581
374 20241209 130400 18568659500 98800 98900 98900 98800 664
375 20241209 130300 18503055200 98800 98800 98900 98800 89
376 20241209 130200 18494258200 98800 98800 98900 98800 306
377 20241209 130100 18464024900 98900 98800 98900 98800 218
378 20241209 130000 18442485000 98800 98900 98900 98800 239
379 20241209 125900 18418867900 98800 98800 98900 98800 82
380 20241209 125800 18410762200 98800 98900 98900 98800 80
381 20241209 125700 18402856700 98800 98800 98900 98800 117
382 20241209 125600 18391294400 98800 98800 98900 98800 290
383 20241209 125500 18362637300 98900 98900 98900 98800 87
384 20241209 125400 18354039900 98800 98900 98900 98800 63
385 20241209 125300 18347814900 98800 98900 98900 98800 117
386 20241209 125200 18336251500 98800 98900 98900 98800 160
387 20241209 125100 18320441000 98800 98800 98900 98800 35
388 20241209 125000 18316982100 98800 98800 98900 98800 330
389 20241209 124900 18284375800 98900 98900 98900 98800 183
390 20241209 124800 18266290100 98800 98900 98900 98800 94
391 20241209 124700 18256999800 98900 98800 98900 98800 213
392 20241209 124600 18235952800 98800 98900 98900 98800 139
393 20241209 124500 18222215900 98800 98900 98900 98800 270
394 20241209 124400 18195516600 98800 98800 98900 98800 23
395 20241209 124300 18193243300 98900 98900 98900 98800 834
396 20241209 124200 18110783500 98800 98900 98900 98800 493
397 20241209 124100 18062071900 98800 98800 98900 98800 145
398 20241209 124000 18047742800 98800 98900 98900 98800 81
399 20241209 123900 18039737600 98800 98900 98900 98800 157
400 20241209 123800 18024218800 98800 98800 98900 98800 170
401 20241209 123700 18007421400 98800 98900 98900 98800 334
402 20241209 123600 17974420500 98800 98800 98900 98800 266
403 20241209 123500 17948131700 98800 98900 98900 98800 196
404 20241209 123400 17928759700 98900 98900 98900 98800 109
405 20241209 123300 17917985600 98800 98900 98900 98800 62
406 20241209 123200 17911856500 98900 98800 98900 98800 98
407 20241209 123100 17902169600 98800 98900 98900 98800 87
408 20241209 123000 17893570500 98900 98800 98900 98800 100
409 20241209 122900 17883682400 98800 98900 98900 98800 120
410 20241209 122800 17871820200 98900 98900 98900 98800 208
411 20241209 122700 17851262900 98900 98800 98900 98800 368
412 20241209 122600 17814901800 98800 98900 98900 98800 195
413 20241209 122500 17795623200 98900 99000 99000 98800 59
414 20241209 122400 17789783800 98800 98900 99000 98800 593
415 20241209 122300 17731137900 98900 98900 98900 98800 2409
416 20241209 122200 17493013400 98900 98900 98900 98800 206
417 20241209 122100 17472650800 98800 98800 98900 98800 132
418 20241209 122000 17459600200 98900 98800 98900 98800 167
419 20241209 121900 17443093300 98800 98900 98900 98800 112
420 20241209 121800 17432019400 98800 98800 98900 98800 132
421 20241209 121700 17418967800 98800 98900 98900 98800 130
422 20241209 121600 17406119500 98900 98800 98900 98800 253
423 20241209 121500 17381120100 98800 98900 98900 98800 88
424 20241209 121400 17372424000 98900 98900 98900 98800 210
425 20241209 121300 17351670700 98800 98900 98900 98800 150
426 20241209 121200 17336847300 98900 98900 98900 98800 98
427 20241209 121100 17327161600 98800 98800 98900 98800 156
428 20241209 121000 17311744700 98900 98900 98900 98800 138
429 20241209 120900 17298107800 98900 98900 98900 98800 89
430 20241209 120800 17289310900 98800 98800 98900 98800 160
431 20241209 120700 17273499800 98900 99000 99000 98800 585
432 20241209 120600 17215641700 98900 98900 99000 98900 268
433 20241209 120500 17189132000 98900 98900 99000 98900 153
434 20241209 120400 17173999700 99000 98900 99000 98900 180
435 20241209 120300 17156192200 98900 98800 98900 98800 103
436 20241209 120200 17146011200 98900 98800 99000 98800 552
437 20241209 120100 17091419900 98800 99000 99000 98800 347
438 20241209 120000 17057112100 98900 99000 99000 98900 250
439 20241209 115900 17032384100 98900 98900 99000 98900 231
440 20241209 115800 17009535800 98900 98900 99000 98900 726
441 20241209 115700 16937732300 98900 98900 99000 98900 220
442 20241209 115600 16915969700 98900 99000 99000 98900 271
443 20241209 115500 16889164000 98900 98900 99000 98900 150
444 20241209 115400 16874326000 99000 99000 99000 98900 90
445 20241209 115300 16865421900 99000 98900 99000 98800 444
446 20241209 115200 16821506400 98900 98800 98900 98800 196
447 20241209 115100 16802134900 98900 98800 98900 98800 372
448 20241209 115000 16765376100 98900 98900 99000 98800 1028
449 20241209 114900 16663706200 98900 99000 99100 98900 994
450 20241209 114800 16565335800 99000 99000 99100 99000 127
451 20241209 114700 16552762400 99100 99100 99100 99000 75
452 20241209 114600 16545333200 99100 99100 99100 99000 156
453 20241209 114500 16529885700 99000 99000 99100 99000 317
454 20241209 114400 16498500500 99000 99100 99200 99000 589
455 20241209 114300 16440131100 99100 99200 99200 99100 100
456 20241209 114200 16430216600 99200 99100 99200 99100 210
457 20241209 114100 16409403300 99100 99000 99200 99000 2394
458 20241209 114000 16172209800 99000 99000 99100 99000 286
459 20241209 113900 16143892000 99000 99000 99100 99000 361
460 20241209 113800 16108148100 99000 99100 99100 99000 306
461 20241209 113700 16077849800 99100 99100 99100 99000 96
462 20241209 113600 16068344000 99100 99100 99100 99000 156
463 20241209 113500 16052894400 99000 99000 99100 99000 752
464 20241209 113400 15978439200 99100 99100 99100 99000 635
465 20241209 113300 15915570900 99000 99200 99300 99000 1573
466 20241209 113200 15759562300 99200 99200 99300 99200 563
467 20241209 113100 15703708600 99300 99300 99300 99200 103
468 20241209 113000 15693489400 99300 99200 99300 99200 180
469 20241209 112900 15675621200 99200 99300 99300 99200 81
470 20241209 112800 15667581600 99200 99300 99300 99200 482
471 20241209 112700 15619741100 99200 99300 99300 99200 298
472 20241209 112600 15590167300 99300 99300 99300 99200 699
473 20241209 112500 15520760000 99200 99200 99300 99200 149
474 20241209 112400 15505977200 99300 99300 99400 99200 2396
475 20241209 112300 15268122300 99400 99400 99400 99300 169
476 20241209 112200 15251330000 99300 99400 99400 99300 200
477 20241209 112100 15231451700 99400 99400 99400 99300 279
478 20241209 112000 15203720700 99400 99400 99400 99300 262
479 20241209 111900 15177682800 99400 99300 99400 99300 249
480 20241209 111800 15152935000 99300 99400 99400 99300 326
481 20241209 111700 15120535200 99400 99100 99400 99000 1078
482 20241209 111600 15013623100 99100 99100 99100 99000 505
483 20241209 111500 14963580600 99000 98900 99100 98900 1514
484 20241209 111400 14813700900 98900 99200 99200 98900 5007
485 20241209 111300 14317706000 99200 99100 99200 99100 305
486 20241209 111200 14287472100 99100 99200 99200 99100 230
487 20241209 111100 14264666000 99200 99200 99200 99100 179
488 20241209 111000 14246924500 99200 99100 99200 99100 293
489 20241209 110900 14217886300 99100 99100 99200 99100 310
490 20241209 110800 14187162100 99100 99100 99200 99100 252
491 20241209 110700 14162185100 99100 99200 99200 99100 741
492 20241209 110600 14088678100 99300 99300 99300 99200 65
493 20241209 110500 14082226700 99200 99300 99300 99200 140
494 20241209 110400 14068335100 99200 99400 99500 99200 922
495 20241209 110300 13976760400 99500 99700 99700 99400 1388
496 20241209 110200 13838534200 99600 99700 99700 99600 245
497 20241209 110100 13814108300 99700 99700 99700 99600 324
498 20241209 110000 13781811700 99700 99500 99700 99400 1252
499 20241209 105900 13657179000 99400 99400 99500 99300 857
500 20241209 105800 13571974700 99400 99200 99400 99200 1455
501 20241209 105700 13427458900 99300 99200 99300 99200 201
502 20241209 105600 13407507400 99200 99200 99300 99200 279
503 20241209 105500 13379820100 99300 99200 99300 99200 286
504 20241209 105400 13351437700 99300 99300 99300 99200 783
505 20241209 105300 13273750400 99200 99500 99500 99200 4197
506 20241209 105200 12856732900 99500 99500 99500 99400 472
507 20241209 105100 12809800400 99500 99400 99500 99400 230
508 20241209 105000 12786935000 99400 99500 99500 99400 69
509 20241209 104900 12780072900 99400 99500 99500 99400 244
510 20241209 104800 12755801600 99500 99400 99500 99400 1774
511 20241209 104700 12579303200 99500 99500 99500 99400 304
512 20241209 104600 12549080800 99500 99700 99700 99400 1472
513 20241209 104500 12402505800 99700 99700 99700 99600 310
514 20241209 104400 12371627800 99700 99600 99700 99600 128
515 20241209 104300 12358876000 99600 99700 99700 99600 151
516 20241209 104200 12343829800 99600 99700 99700 99600 120
517 20241209 104100 12331875200 99700 99600 99700 99400 444
518 20241209 104000 12287640500 99400 99500 99600 99400 387
519 20241209 103900 12249141600 99500 99700 99700 99400 2337
520 20241209 103800 12016465000 99700 99700 99700 99600 197
521 20241209 103700 11996828400 99600 99700 99700 99600 625
522 20241209 103600 11934551700 99600 99600 99700 99500 945
523 20241209 103500 11840436500 99600 99500 99600 99500 49
524 20241209 103400 11835560100 99600 99700 99800 99500 1579
525 20241209 103300 11678197900 99800 99900 99900 99600 2558
526 20241209 103200 11423019100 99800 99900 99900 99800 449
527 20241209 103100 11378168000 99900 99900 99900 99800 385
528 20241209 103000 11339709300 99900 99800 99900 99800 858
529 20241209 102900 11253999700 99800 99900 99900 99800 360
530 20241209 102800 11218039300 99900 99900 99900 99800 306
531 20241209 102700 11187474600 99900 99700 99900 99700 1170
532 20241209 102600 11070706200 99800 100000 100000 99700 5121
533 20241209 102500 10559337700 99900 100000 100000 99900 174
534 20241209 102400 10541944200 100000 99900 100000 99900 925
535 20241209 102300 10449452300 100000 100000 100000 99900 281
536 20241209 102200 10421358500 100000 99900 100000 99900 251
537 20241209 102100 10396270100 99900 99900 100000 99900 336
538 20241209 102000 10362698000 100000 99900 100000 99900 113
539 20241209 101900 10351404700 100000 100000 100100 100000 1383
540 20241209 101800 10213100200 100000 100100 100100 100000 828
541 20241209 101700 10130298700 100000 100000 100100 99900 1020
542 20241209 101600 10028325900 100000 99900 100000 99800 895
543 20241209 101500 9938906800 99900 99900 99900 99800 230
544 20241209 101400 9915929900 99900 100100 100100 99700 1525
545 20241209 101300 9763598200 99800 99800 100000 99800 3542
546 20241209 101200 9409801200 99800 100000 100000 99800 1466
547 20241209 101100 9263389200 100000 99900 100000 99800 1324
548 20241209 101000 9131113200 99900 99800 99900 99800 980
549 20241209 100900 9033213700 99800 99800 99900 99800 383
550 20241209 100800 8994957000 99800 99700 99800 99700 1076
551 20241209 100700 8887576200 99700 99700 99800 99700 205
552 20241209 100600 8867124900 99800 99800 99800 99700 133
553 20241209 100500 8853861200 99800 99800 99800 99700 30
554 20241209 100400 8850867500 99800 99700 99800 99700 78
555 20241209 100300 8843089500 99800 99800 99900 99600 763
556 20241209 100200 8766958700 99800 99800 99900 99700 1790
557 20241209 100100 8588329400 99900 99800 99900 99700 505
558 20241209 100000 8537930700 99800 99800 99800 99700 129
559 20241209 095900 8525063400 99700 99800 99800 99700 96
560 20241209 095800 8515485000 99800 99800 99800 99700 74
561 20241209 095700 8508100200 99800 99900 100000 99700 1209
562 20241209 095600 8387368900 99900 100000 100000 99900 78
563 20241209 095500 8379574400 100000 100000 100000 99900 75
564 20241209 095400 8372077000 100000 99900 100000 99800 488
565 20241209 095300 8323320400 99800 99900 100000 99800 1848
566 20241209 095200 8138767300 100000 100000 100000 100000 90
567 20241209 095100 8129767300 99900 100100 100100 99800 1657
568 20241209 095000 7964060300 100200 100200 100200 100100 361
569 20241209 094900 7927899400 100200 100200 100200 100100 388
570 20241209 094800 7889025100 100200 100200 100200 100100 501
571 20241209 094700 7838838400 100200 100100 100200 100100 266
572 20241209 094600 7812192000 100100 100300 100300 100000 888
573 20241209 094500 7723220800 100300 100400 100400 99800 2404
574 20241209 094400 7482450100 100300 100400 100400 100300 506
575 20241209 094300 7431655600 100300 100400 100400 100300 543
576 20241209 094200 7377144000 100300 100400 100400 100300 294
577 20241209 094100 7347631000 100400 100400 100400 100300 73
578 20241209 094000 7340307000 100400 100300 100400 100100 2427
579 20241209 093900 7096811400 100400 100400 100400 100300 350
580 20241209 093800 7061679000 100400 100300 100400 100300 353
581 20241209 093700 7026238200 100400 100400 100400 100300 377
582 20241209 093600 6988388600 100400 100100 100400 100100 730
583 20241209 093500 6915204900 100100 100200 100300 99900 1048
584 20241209 093400 6810313600 100300 100300 100400 100200 1454
585 20241209 093300 6664475100 100300 100000 100300 100000 1403
586 20241209 093200 6524074400 100000 99800 100000 99800 700
587 20241209 093100 6454111400 99800 99500 100000 99500 469
588 20241209 093000 6407288700 99500 100000 100100 99500 2111
589 20241209 092900 6196575100 99900 100000 100000 99800 433
590 20241209 092800 6153286000 100000 100000 100100 99800 1365
591 20241209 092700 6016863000 100100 100100 100200 100000 1037
592 20241209 092600 5913029600 100000 100000 100100 99900 626
593 20241209 092500 5850428900 100100 99800 100100 99800 540
594 20241209 092400 5796450000 99800 99800 100100 99800 1510
595 20241209 092300 5645550000 99800 100100 100200 99800 1241
596 20241209 092200 5521372800 100000 100200 100300 100000 1169
597 20241209 092100 5404248800 100300 100400 100600 100300 1304
598 20241209 092000 5273354600 100400 100400 100500 100300 672
599 20241209 091900 5205876500 100300 100500 100500 100300 893
600 20241209 091800 5116214900 100500 100200 100600 100200 1211
601 20241209 091700 4994632500 100200 100500 100500 100200 1479
602 20241209 091600 4846190800 100500 100400 100500 100300 756
603 20241209 091500 4770282600 100400 100400 100400 100200 934
604 20241209 091400 4676597000 100400 100300 100400 100100 1932
605 20241209 091300 4482955900 100300 100200 100300 100100 1039
606 20241209 091200 4378845200 100200 100100 100200 100100 962
607 20241209 091100 4282503200 100100 100000 100100 99900 1712
608 20241209 091000 4111277400 99900 99900 100000 99800 1446
609 20241209 090900 3966874500 100000 99800 100000 99800 1850
610 20241209 090800 3782149900 99800 99600 99800 99600 1115
611 20241209 090700 3670944900 99600 100100 100200 99600 1184
612 20241209 090600 3552668300 100300 100000 100300 99500 6961
613 20241209 090500 2856599900 100000 99900 100200 99800 5341
614 20241209 090400 2322610900 99900 99700 100000 99500 3304
615 20241209 090300 1993224500 99700 99700 99900 99500 3909
616 20241209 090200 1603553200 99600 99400 100000 99200 6463
617 20241209 090100 959903500 99300 100700 100700 99100 3415
618 20241209 090000 617913600 100700 101800 101800 100400 6084