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

668
092230/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,668 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,200600,259536000,52800,52800,52800,52800,55
20241209,200500,259536000,52800,52800,52800,52800,0
20241209,200400,259536000,52800,52800,52800,52800,0
20241209,200300,259536000,52800,52800,52800,52800,0
20241209,200200,259536000,52800,52800,52800,52800,0
20241209,200100,259536000,52800,52800,52800,52800,0
20241209,200000,259536000,52800,52800,52800,52800,0
20241209,195900,259536000,52800,52800,52800,52800,0
20241209,195800,259536000,52800,52800,52800,52800,0
20241209,195700,259536000,52800,52800,52800,52800,0
20241209,195600,259536000,52800,52800,52800,52800,0
20241209,195500,259536000,52800,52800,52800,52800,0
20241209,195400,259536000,52800,52800,52800,52800,0
20241209,195300,259536000,52800,52800,52800,52800,0
20241209,195200,259536000,52800,52800,52800,52800,0
20241209,195100,259536000,52800,52800,52800,52800,0
20241209,195000,259536000,52800,52800,52800,52800,0
20241209,194900,259536000,52800,52800,52800,52800,0
20241209,194800,259536000,52800,52800,52800,52800,0
20241209,194700,259536000,52800,52800,52800,52800,0
20241209,194600,259536000,52800,52800,52800,52800,0
20241209,194500,259536000,52800,52800,52800,52800,0
20241209,194400,259536000,52800,52800,52800,52800,0
20241209,194300,259536000,52800,52800,52800,52800,0
20241209,194200,259536000,52800,52800,52800,52800,0
20241209,194100,259536000,52800,52800,52800,52800,0
20241209,194000,259536000,52800,52800,52800,52800,0
20241209,193900,259536000,52800,52800,52800,52800,0
20241209,193800,259536000,52800,52800,52800,52800,0
20241209,193700,259536000,52800,52800,52800,52800,0
20241209,193600,259536000,52800,52800,52800,52800,55
20241209,193500,259536000,52800,52800,52800,52800,0
20241209,193400,259536000,52800,52800,52800,52800,0
20241209,193300,259536000,52800,52800,52800,52800,0
20241209,193200,259536000,52800,52800,52800,52800,0
20241209,193100,259536000,52800,52800,52800,52800,0
20241209,193000,259536000,52800,52800,52800,52800,0
20241209,192900,259536000,52800,52800,52800,52800,0
20241209,192800,259536000,52800,52800,52800,52800,0
20241209,192700,259536000,52800,52800,52800,52800,0
20241209,192600,259536000,52800,52800,52800,52800,0
20241209,192500,259536000,52800,52800,52800,52800,0
20241209,192400,259536000,52800,52800,52800,52800,0
20241209,192300,259536000,52800,52800,52800,52800,0
20241209,192200,259536000,52800,52800,52800,52800,0
20241209,192100,259536000,52800,52800,52800,52800,0
20241209,192000,259536000,52800,52800,52800,52800,0
20241209,191900,259536000,52800,52800,52800,52800,0
20241209,191800,259536000,52800,52800,52800,52800,0
20241209,191700,259536000,52800,52800,52800,52800,0
20241209,191600,259536000,52800,52800,52800,52800,0
20241209,191500,259536000,52800,52800,52800,52800,0
20241209,191400,259536000,52800,52800,52800,52800,0
20241209,191300,259536000,52800,52800,52800,52800,0
20241209,191200,259536000,52800,52800,52800,52800,0
20241209,191100,259536000,52800,52800,52800,52800,0
20241209,191000,259536000,52800,52800,52800,52800,0
20241209,190900,259536000,52800,52800,52800,52800,0
20241209,190800,259536000,52800,52800,52800,52800,0
20241209,190700,259536000,52800,52800,52800,52800,0
20241209,190600,259536000,52800,52800,52800,52800,55
20241209,190500,259536000,52800,52800,52800,52800,0
20241209,190400,259536000,52800,52800,52800,52800,0
20241209,190300,259536000,52800,52800,52800,52800,0
20241209,190200,259536000,52800,52800,52800,52800,0
20241209,190100,259536000,52800,52800,52800,52800,0
20241209,190000,259536000,52800,52800,52800,52800,0
20241209,185900,259536000,52800,52800,52800,52800,0
20241209,185800,259536000,52800,52800,52800,52800,0
20241209,185700,259536000,52800,52800,52800,52800,0
20241209,185600,259536000,52800,52800,52800,52800,0
20241209,185500,259536000,52800,52800,52800,52800,0
20241209,185400,259536000,52800,52800,52800,52800,0
20241209,185300,259536000,52800,52800,52800,52800,0
20241209,185200,259536000,52800,52800,52800,52800,0
20241209,185100,259536000,52800,52800,52800,52800,0
20241209,185000,259536000,52800,52800,52800,52800,0
20241209,184900,259536000,52800,52800,52800,52800,0
20241209,184800,259536000,52800,52800,52800,52800,0
20241209,184700,259536000,52800,52800,52800,52800,0
20241209,184600,259536000,52800,52800,52800,52800,0
20241209,184500,259536000,52800,52800,52800,52800,0
20241209,184400,259536000,52800,52800,52800,52800,0
20241209,184300,259536000,52800,52800,52800,52800,0
20241209,184200,259536000,52800,52800,52800,52800,0
20241209,184100,259536000,52800,52800,52800,52800,0
20241209,184000,259536000,52800,52800,52800,52800,0
20241209,183900,259536000,52800,52800,52800,52800,0
20241209,183800,259536000,52800,52800,52800,52800,0
20241209,183700,259536000,52800,52800,52800,52800,0
20241209,183600,259536000,52800,52800,52800,52800,55
20241209,183500,259536000,52800,52800,52800,52800,0
20241209,183400,259536000,52800,52800,52800,52800,0
20241209,183300,259536000,52800,52800,52800,52800,0
20241209,183200,259536000,52800,52800,52800,52800,0
20241209,183100,259536000,52800,52800,52800,52800,0
20241209,183000,259536000,52800,52800,52800,52800,0
20241209,182900,259536000,52800,52800,52800,52800,0
20241209,182800,259536000,52800,52800,52800,52800,0
20241209,182700,259536000,52800,52800,52800,52800,0
20241209,182600,259536000,52800,52800,52800,52800,0
20241209,182500,259536000,52800,52800,52800,52800,0
20241209,182400,259536000,52800,52800,52800,52800,0
20241209,182300,259536000,52800,52800,52800,52800,0
20241209,182200,259536000,52800,52800,52800,52800,0
20241209,182100,259536000,52800,52800,52800,52800,0
20241209,182000,259536000,52800,52800,52800,52800,0
20241209,181900,259536000,52800,52800,52800,52800,0
20241209,181800,259536000,52800,52800,52800,52800,0
20241209,181700,259536000,52800,52800,52800,52800,0
20241209,181600,259536000,52800,52800,52800,52800,0
20241209,181500,259536000,52800,52800,52800,52800,0
20241209,181400,259536000,52800,52800,52800,52800,0
20241209,181300,259536000,52800,52800,52800,52800,0
20241209,181200,259536000,52800,52800,52800,52800,0
20241209,181100,259536000,52800,52800,52800,52800,0
20241209,181000,259536000,52800,52800,52800,52800,0
20241209,180900,259536000,52800,52800,52800,52800,0
20241209,180800,259536000,52800,52800,52800,52800,0
20241209,180700,259536000,52800,52800,52800,52800,0
20241209,180600,259536000,52800,52800,52800,52800,55
20241209,180500,259536000,52800,52800,52800,52800,0
20241209,180400,259536000,52800,52800,52800,52800,0
20241209,180300,259536000,52800,52800,52800,52800,0
20241209,180200,259536000,52800,52800,52800,52800,0
20241209,180100,259536000,52800,52800,52800,52800,0
20241209,180000,259536000,52800,52800,52800,52800,0
20241209,175900,259536000,52800,52800,52800,52800,0
20241209,175800,259536000,52800,52800,52800,52800,0
20241209,175700,259536000,52800,52800,52800,52800,0
20241209,175600,259536000,52800,52800,52800,52800,0
20241209,175500,259536000,52800,52800,52800,52800,0
20241209,175400,259536000,52800,52800,52800,52800,0
20241209,175300,259536000,52800,52800,52800,52800,0
20241209,175200,259536000,52800,52800,52800,52800,0
20241209,175100,259536000,52800,52800,52800,52800,0
20241209,175000,259536000,52800,52800,52800,52800,0
20241209,174900,259536000,52800,52800,52800,52800,0
20241209,174800,259536000,52800,52800,52800,52800,0
20241209,174700,259536000,52800,52800,52800,52800,0
20241209,174600,259536000,52800,52800,52800,52800,0
20241209,174500,259536000,52800,52800,52800,52800,0
20241209,174400,259536000,52800,52800,52800,52800,0
20241209,174300,259536000,52800,52800,52800,52800,0
20241209,174200,259536000,52800,52800,52800,52800,0
20241209,174100,259536000,52800,52800,52800,52800,0
20241209,174000,259536000,52800,52800,52800,52800,0
20241209,173900,259536000,52800,52800,52800,52800,0
20241209,173800,259536000,52800,52800,52800,52800,0
20241209,173700,259536000,52800,52800,52800,52800,0
20241209,173600,259536000,52800,52800,52800,52800,55
20241209,173500,259536000,52800,52800,52800,52800,0
20241209,173400,259536000,52800,52800,52800,52800,0
20241209,173300,259536000,52800,52800,52800,52800,0
20241209,173200,259536000,52800,52800,52800,52800,0
20241209,173100,259536000,52800,52800,52800,52800,0
20241209,173000,259536000,52800,52800,52800,52800,0
20241209,172900,259536000,52800,52800,52800,52800,0
20241209,172800,259536000,52800,52800,52800,52800,0
20241209,172700,259536000,52800,52800,52800,52800,0
20241209,172600,259536000,52800,52800,52800,52800,0
20241209,172500,259536000,52800,52800,52800,52800,0
20241209,172400,259536000,52800,52800,52800,52800,0
20241209,172300,259536000,52800,52800,52800,52800,0
20241209,172200,259536000,52800,52800,52800,52800,0
20241209,172100,259536000,52800,52800,52800,52800,0
20241209,172000,259536000,52800,52800,52800,52800,0
20241209,171900,259536000,52800,52800,52800,52800,0
20241209,171800,259536000,52800,52800,52800,52800,0
20241209,171700,259536000,52800,52800,52800,52800,0
20241209,171600,259536000,52800,52800,52800,52800,0
20241209,171500,259536000,52800,52800,52800,52800,0
20241209,171400,259536000,52800,52800,52800,52800,0
20241209,171300,259536000,52800,52800,52800,52800,0
20241209,171200,259536000,52800,52800,52800,52800,0
20241209,171100,259536000,52800,52800,52800,52800,0
20241209,171000,259536000,52800,52800,52800,52800,0
20241209,170900,259536000,52800,52800,52800,52800,0
20241209,170800,259536000,52800,52800,52800,52800,0
20241209,170700,259536000,52800,52800,52800,52800,0
20241209,170600,259536000,52800,52800,52800,52800,55
20241209,170500,259536000,52800,52800,52800,52800,0
20241209,170400,259536000,52800,52800,52800,52800,0
20241209,170300,259536000,52800,52800,52800,52800,0
20241209,170200,259536000,52800,52800,52800,52800,0
20241209,170100,259536000,52800,52800,52800,52800,0
20241209,170000,259536000,52800,52800,52800,52800,0
20241209,165900,259536000,52800,52800,52800,52800,0
20241209,165800,259536000,52800,52800,52800,52800,0
20241209,165700,259536000,52800,52800,52800,52800,0
20241209,165600,259536000,52800,52800,52800,52800,0
20241209,165500,259536000,52800,52800,52800,52800,0
20241209,165400,259536000,52800,52800,52800,52800,0
20241209,165300,259536000,52800,52800,52800,52800,0
20241209,165200,259536000,52800,52800,52800,52800,0
20241209,165100,259536000,52800,52800,52800,52800,0
20241209,165000,259536000,52800,52800,52800,52800,0
20241209,164900,259536000,52800,52800,52800,52800,0
20241209,164800,259536000,52800,52800,52800,52800,0
20241209,164700,259536000,52800,52800,52800,52800,0
20241209,164600,259536000,52800,52800,52800,52800,0
20241209,164500,259536000,52800,52800,52800,52800,0
20241209,164400,259536000,52800,52800,52800,52800,0
20241209,164300,259536000,52800,52800,52800,52800,0
20241209,164200,259536000,52800,52800,52800,52800,0
20241209,164100,259536000,52800,52800,52800,52800,0
20241209,164000,259536000,52800,52800,52800,52800,0
20241209,163900,259536000,52800,52800,52800,52800,0
20241209,163800,259536000,52800,52800,52800,52800,0
20241209,163700,259536000,52800,52800,52800,52800,0
20241209,163600,259536000,52800,52800,52800,52800,55
20241209,163500,259536000,52800,52800,52800,52800,0
20241209,163400,259536000,52800,52800,52800,52800,0
20241209,163300,259536000,52800,52800,52800,52800,0
20241209,163200,259536000,52800,52800,52800,52800,0
20241209,163100,259536000,52800,52800,52800,52800,0
20241209,163000,259536000,52800,52800,52800,52800,0
20241209,162900,259536000,52800,52800,52800,52800,0
20241209,162800,259536000,52800,52800,52800,52800,0
20241209,162700,259536000,52800,52800,52800,52800,0
20241209,162600,259536000,52800,52800,52800,52800,0
20241209,162500,259536000,52800,52800,52800,52800,0
20241209,162400,259536000,52800,52800,52800,52800,0
20241209,162300,259536000,52800,52800,52800,52800,0
20241209,162200,259536000,52800,52800,52800,52800,0
20241209,162100,259536000,52800,52800,52800,52800,0
20241209,162000,259536000,52800,52800,52800,52800,0
20241209,161900,259536000,52800,52800,52800,52800,0
20241209,161800,259536000,52800,52800,52800,52800,0
20241209,161700,259536000,52800,52800,52800,52800,0
20241209,161600,259536000,52800,52800,52800,52800,0
20241209,161500,259536000,52800,52800,52800,52800,0
20241209,161400,259536000,52800,52800,52800,52800,0
20241209,161300,259536000,52800,52800,52800,52800,0
20241209,161200,259536000,52800,52800,52800,52800,0
20241209,161100,259536000,52800,52800,52800,52800,0
20241209,161000,259536000,52800,52800,52800,52800,0
20241209,160900,259536000,52800,52800,52800,52800,0
20241209,160800,259536000,52800,52800,52800,52800,0
20241209,160700,259536000,52800,52800,52800,52800,0
20241209,160600,259536000,52800,52800,52800,52800,55
20241209,160500,259536000,52800,52800,52800,52800,0
20241209,160400,259536000,52800,52800,52800,52800,0
20241209,160300,259536000,52800,52800,52800,52800,0
20241209,160200,259536000,52800,52800,52800,52800,0
20241209,160100,259536000,52800,52800,52800,52800,0
20241209,160000,259536000,52800,52800,52800,52800,0
20241209,155900,259536000,52800,52800,52800,52800,0
20241209,155800,259536000,52800,52800,52800,52800,0
20241209,155700,259536000,52800,52800,52800,52800,0
20241209,155600,259536000,52800,52800,52800,52800,0
20241209,155500,259536000,52800,52800,52800,52800,0
20241209,155400,259536000,52800,52800,52800,52800,0
20241209,155300,259536000,52800,52800,52800,52800,0
20241209,155200,259536000,52800,52800,52800,52800,0
20241209,155100,259536000,52800,52800,52800,52800,0
20241209,155000,259536000,52800,52800,52800,52800,0
20241209,154900,259536000,52800,52800,52800,52800,0
20241209,154800,259536000,52800,52800,52800,52800,0
20241209,154700,259536000,52800,52800,52800,52800,0
20241209,154600,259536000,52800,52800,52800,52800,0
20241209,154500,259536000,52800,52800,52800,52800,0
20241209,154400,259536000,52800,52800,52800,52800,0
20241209,154300,259536000,52800,52800,52800,52800,0
20241209,154200,259536000,52800,52800,52800,52800,0
20241209,154100,259536000,52800,52800,52800,52800,0
20241209,154000,259536000,52800,52800,52800,52800,0
20241209,153900,259536000,52800,52800,52800,52800,0
20241209,153800,259536000,52800,52800,52800,52800,0
20241209,153700,259536000,52800,52800,52800,52800,0
20241209,153600,259536000,52800,52800,52800,52800,55
20241209,153500,259536000,52800,52800,52800,52800,0
20241209,153400,259536000,52800,52800,52800,52800,0
20241209,153300,259536000,52800,52800,52800,52800,0
20241209,153200,259536000,52800,52800,52800,52800,0
20241209,153100,259536000,52800,52800,52800,52800,0
20241209,153000,259536000,52800,52800,52800,52800,55
20241209,152900,256632000,52600,52600,52600,52600,0
20241209,152800,256632000,52600,52600,52600,52600,0
20241209,152700,256632000,52600,52600,52600,52600,0
20241209,152600,256632000,52600,52600,52600,52600,0
20241209,152500,256632000,52600,52600,52600,52600,0
20241209,152400,256632000,52600,52600,52600,52600,0
20241209,152300,256632000,52600,52600,52600,52600,0
20241209,152200,256632000,52600,52600,52600,52600,0
20241209,152100,256632000,52600,52600,52600,52600,0
20241209,152000,256632000,52600,52600,52600,52600,0
20241209,151900,256632000,52600,52600,52600,52600,5
20241209,151800,256369000,52700,52900,53000,52700,119
20241209,151700,250072200,53000,53000,53000,53000,0
20241209,151600,250072200,53000,53000,53000,53000,10
20241209,151500,249542200,52900,52900,52900,52900,0
20241209,151400,249542200,52900,52900,52900,52900,0
20241209,151300,249542200,52900,52900,52900,52900,0
20241209,151200,249542200,52900,52900,52900,52900,71
20241209,151100,245786300,52900,52900,52900,52900,2
20241209,151000,245680500,52800,52800,52800,52800,1
20241209,150900,245627700,53000,53000,53000,53000,60
20241209,150800,242447700,52700,52700,52700,52700,0
20241209,150700,242447700,52700,52700,52700,52700,0
20241209,150600,242447700,52700,52700,52700,52700,0
20241209,150500,242447700,52700,52700,52700,52700,0
20241209,150400,242447700,52700,52700,52700,52700,0
20241209,150300,242447700,52700,52700,52700,52700,0
20241209,150200,242447700,52700,52700,52700,52700,0
20241209,150100,242447700,52700,52700,52700,52700,2
20241209,150000,242342300,52700,52700,52700,52700,10
20241209,145900,241815300,52900,52900,52900,52900,0
20241209,145800,241815300,52900,52900,52900,52900,159
20241209,145700,233404200,52900,52900,52900,52900,1
20241209,145600,233351300,52900,52900,52900,52900,0
20241209,145500,233351300,52900,52900,52900,52900,0
20241209,145400,233351300,52900,52900,52900,52900,0
20241209,145300,233351300,52900,52900,52900,52900,30
20241209,145200,231764300,52800,52800,52800,52800,0
20241209,145100,231764300,52800,52800,52800,52800,0
20241209,145000,231764300,52800,52800,52800,52800,200
20241209,144900,221204300,52900,53200,53200,52900,170
20241209,144800,212208300,53000,53000,53000,53000,0
20241209,144700,212208300,53000,53000,53000,53000,0
20241209,144600,212208300,53000,53000,53000,53000,0
20241209,144500,212208300,53000,53000,53000,53000,21
20241209,144400,211095300,52900,52900,52900,52900,0
20241209,144300,211095300,52900,52900,52900,52900,0
20241209,144200,211095300,52900,52900,52900,52900,0
20241209,144100,211095300,52900,52900,52900,52900,0
20241209,144000,211095300,52900,52900,52900,52900,0
20241209,143900,211095300,52900,52900,52900,52900,0
20241209,143800,211095300,52900,52900,52900,52900,0
20241209,143700,211095300,52900,52900,52900,52900,15
20241209,143600,210301800,52900,52900,52900,52900,0
20241209,143500,210301800,52900,52900,52900,52900,0
20241209,143400,210301800,52900,52900,52900,52900,0
20241209,143300,210301800,52900,52900,52900,52900,0
20241209,143200,210301800,52900,52900,52900,52900,0
20241209,143100,210301800,52900,52900,52900,52900,0
20241209,143000,210301800,52900,52900,52900,52900,0
20241209,142900,210301800,52900,52900,52900,52900,0
20241209,142800,210301800,52900,52900,52900,52900,0
20241209,142700,210301800,52900,52900,52900,52900,0
20241209,142600,210301800,52900,52900,52900,52900,0
20241209,142500,210301800,52900,52900,52900,52900,0
20241209,142400,210301800,52900,52900,52900,52900,0
20241209,142300,210301800,52900,52900,52900,52900,0
20241209,142200,210301800,52900,52900,52900,52900,0
20241209,142100,210301800,52900,52900,52900,52900,1
20241209,142000,210248900,52800,52800,52800,52800,2
20241209,141900,210143300,52800,52800,52800,52800,0
20241209,141800,210143300,52800,52800,52800,52800,2
20241209,141700,210037700,53000,53000,53000,53000,0
20241209,141600,210037700,53000,53000,53000,53000,0
20241209,141500,210037700,53000,53000,53000,53000,0
20241209,141400,210037700,53000,53000,53000,53000,0
20241209,141300,210037700,53000,53000,53000,53000,0
20241209,141200,210037700,53000,53000,53000,53000,0
20241209,141100,210037700,53000,53000,53000,53000,0
20241209,141000,210037700,53000,53000,53000,53000,0
20241209,140900,210037700,53000,52700,53000,52600,1078
20241209,140800,153302900,52600,52600,52600,52600,0
20241209,140700,153302900,52600,52600,52600,52600,0
20241209,140600,153302900,52600,52600,52600,52600,0
20241209,140500,153302900,52600,52600,52600,52600,0
20241209,140400,153302900,52600,52600,52600,52600,0
20241209,140300,153302900,52600,52700,52700,52600,67
20241209,140200,149775400,52700,52700,52700,52700,0
20241209,140100,149775400,52700,52700,52700,52700,0
20241209,140000,149775400,52700,52700,52700,52700,0
20241209,135900,149775400,52700,52700,52700,52700,0
20241209,135800,149775400,52700,52700,52700,52700,0
20241209,135700,149775400,52700,52700,52700,52700,0
20241209,135600,149775400,52700,52700,52700,52700,0
20241209,135500,149775400,52700,52700,52700,52700,0
20241209,135400,149775400,52700,52700,52700,52700,0
20241209,135300,149775400,52700,52700,52700,52700,80
20241209,135200,145559400,52800,52800,52800,52800,0
20241209,135100,145559400,52800,52800,52800,52800,0
20241209,135000,145559400,52800,52800,52800,52800,0
20241209,134900,145559400,52800,52800,52800,52800,0
20241209,134800,145559400,52800,52800,52800,52800,0
20241209,134700,145559400,52800,52800,52800,52800,2
20241209,134600,145453800,52800,52800,52800,52800,0
20241209,134500,145453800,52800,52800,52800,52800,9
20241209,134400,144978600,52800,52800,52800,52800,0
20241209,134300,144978600,52800,52800,52800,52800,0
20241209,134200,144978600,52800,52800,52800,52800,0
20241209,134100,144978600,52800,52800,52800,52800,5
20241209,134000,144714600,52800,52800,52800,52800,0
20241209,133900,144714600,52800,52800,52800,52800,0
20241209,133800,144714600,52800,52800,52800,52800,0
20241209,133700,144714600,52800,52800,52800,52800,0
20241209,133600,144714600,52800,52800,52800,52800,0
20241209,133500,144714600,52800,52800,52800,52800,0
20241209,133400,144714600,52800,52800,52800,52800,0
20241209,133300,144714600,52800,52800,52800,52800,0
20241209,133200,144714600,52800,52800,52800,52800,0
20241209,133100,144714600,52800,52800,52800,52800,0
20241209,133000,144714600,52800,52800,52800,52800,0
20241209,132900,144714600,52800,52900,52900,52800,4
20241209,132800,144503300,53000,53000,53000,53000,5
20241209,132700,144238300,52900,52900,52900,52900,0
20241209,132600,144238300,52900,52900,52900,52900,0
20241209,132500,144238300,52900,52900,52900,52900,0
20241209,132400,144238300,52900,52900,52900,52900,0
20241209,132300,144238300,52900,52900,52900,52900,0
20241209,132200,144238300,52900,52900,52900,52900,0
20241209,132100,144238300,52900,52900,52900,52900,0
20241209,132000,144238300,52900,52900,52900,52900,0
20241209,131900,144238300,52900,52900,52900,52900,0
20241209,131800,144238300,52900,52900,52900,52900,0
20241209,131700,144238300,52900,52900,52900,52900,0
20241209,131600,144238300,52900,52900,52900,52900,0
20241209,131500,144238300,52900,52900,52900,52900,0
20241209,131400,144238300,52900,52900,52900,52900,0
20241209,131300,144238300,52900,52900,52900,52900,0
20241209,131200,144238300,52900,53200,53200,52900,42
20241209,131100,142013500,53200,53200,53200,53200,0
20241209,131000,142013500,53200,53200,53200,53200,0
20241209,130900,142013500,53200,53200,53200,53200,4
20241209,130800,141800700,53300,53300,53300,53300,0
20241209,130700,141800700,53300,53300,53300,53300,0
20241209,130600,141800700,53300,53300,53300,53300,0
20241209,130500,141800700,53300,53300,53300,53300,0
20241209,130400,141800700,53300,53300,53300,53300,0
20241209,130300,141800700,53300,53300,53300,53300,0
20241209,130200,141800700,53300,53300,53300,53300,0
20241209,130100,141800700,53300,53300,53300,53300,0
20241209,130000,141800700,53300,53300,53300,53300,0
20241209,125900,141800700,53300,53300,53300,53300,0
20241209,125800,141800700,53300,53300,53300,53300,2
20241209,125700,141694100,53300,53300,53300,53300,0
20241209,125600,141694100,53300,53300,53300,53300,2
20241209,125500,141587500,53500,53500,53500,53500,0
20241209,125400,141587500,53500,53500,53500,53500,0
20241209,125300,141587500,53500,53500,53500,53500,0
20241209,125200,141587500,53500,53500,53500,53500,0
20241209,125100,141587500,53500,53500,53500,53500,0
20241209,125000,141587500,53500,53500,53500,53500,0
20241209,124900,141587500,53500,53500,53500,53500,0
20241209,124800,141587500,53500,53500,53500,53500,0
20241209,124700,141587500,53500,53500,53500,53500,0
20241209,124600,141587500,53500,53500,53500,53500,0
20241209,124500,141587500,53500,53500,53500,53500,0
20241209,124400,141587500,53500,53500,53500,53500,0
20241209,124300,141587500,53500,53500,53500,53500,0
20241209,124200,141587500,53500,53500,53500,53500,0
20241209,124100,141587500,53500,53500,53500,53500,0
20241209,124000,141587500,53500,53500,53500,53500,0
20241209,123900,141587500,53500,53500,53500,53500,0
20241209,123800,141587500,53500,53500,53500,53500,1
20241209,123700,141534000,53500,53500,53500,53500,0
20241209,123600,141534000,53500,53500,53500,53500,0
20241209,123500,141534000,53500,53500,53500,53500,0
20241209,123400,141534000,53500,53500,53500,53500,0
20241209,123300,141534000,53500,53500,53500,53500,0
20241209,123200,141534000,53500,53500,53500,53500,1
20241209,123100,141480500,53500,53500,53500,53500,0
20241209,123000,141480500,53500,53500,53500,53500,0
20241209,122900,141480500,53500,53500,53500,53500,0
20241209,122800,141480500,53500,53500,53500,53500,0
20241209,122700,141480500,53500,53500,53500,53500,2
20241209,122600,141373500,53500,53500,53500,53500,0
20241209,122500,141373500,53500,53500,53500,53500,0
20241209,122400,141373500,53500,53500,53500,53500,0
20241209,122300,141373500,53500,53500,53500,53500,0
20241209,122200,141373500,53500,53500,53500,53500,0
20241209,122100,141373500,53500,53500,53500,53500,0
20241209,122000,141373500,53500,53500,53500,53500,0
20241209,121900,141373500,53500,53500,53500,53500,0
20241209,121800,141373500,53500,53500,53500,53500,1
20241209,121700,141320000,53500,53500,53500,53500,0
20241209,121600,141320000,53500,53500,53500,53500,2
20241209,121500,141213000,53600,53600,53600,53600,0
20241209,121400,141213000,53600,53600,53600,53600,0
20241209,121300,141213000,53600,53600,53600,53600,0
20241209,121200,141213000,53600,53600,53600,53600,0
20241209,121100,141213000,53600,53600,53600,53600,3
20241209,121000,141052200,53600,53600,53600,53600,0
20241209,120900,141052200,53600,53600,53600,53600,0
20241209,120800,141052200,53600,53600,53600,53600,0
20241209,120700,141052200,53600,53600,53600,53600,0
20241209,120600,141052200,53600,53600,53600,53600,0
20241209,120500,141052200,53600,53600,53600,53600,0
20241209,120400,141052200,53600,53600,53600,53600,4
20241209,120300,140837800,53900,53200,53900,53200,49
20241209,120200,138216200,53000,53000,53000,53000,3
20241209,120100,138057200,53100,53100,53100,53100,7
20241209,120000,137685500,53000,53200,53200,52900,301
20241209,115900,121726600,53400,53400,53400,53400,0
20241209,115800,121726600,53400,53400,53400,53400,1
20241209,115700,121673200,53200,53200,53200,53200,0
20241209,115600,121673200,53200,53200,53200,53200,0
20241209,115500,121673200,53200,53200,53200,53200,158
20241209,115400,113267600,53200,53200,53200,53200,0
20241209,115300,113267600,53200,53200,53200,53200,0
20241209,115200,113267600,53200,53200,53200,53200,0
20241209,115100,113267600,53200,53300,53300,53200,29
20241209,115000,111722800,53300,53300,53300,53300,0
20241209,114900,111722800,53300,53300,53300,53300,0
20241209,114800,111722800,53300,53300,53300,53300,10
20241209,114700,111189800,53300,53300,53300,53300,0
20241209,114600,111189800,53300,53300,53300,53300,0
20241209,114500,111189800,53300,53300,53300,53300,0
20241209,114400,111189800,53300,53300,53300,53300,0
20241209,114300,111189800,53300,53400,53400,53300,182
20241209,114200,101489000,53300,53300,53300,53300,0
20241209,114100,101489000,53300,53300,53300,53300,1
20241209,114000,101435700,53300,53300,53300,53300,5
20241209,113900,101169200,53500,53500,53500,53500,1
20241209,113800,101115700,53400,53400,53400,53400,0
20241209,113700,101115700,53400,53400,53400,53400,0
20241209,113600,101115700,53400,53400,53400,53400,0
20241209,113500,101115700,53400,53400,53400,53400,0
20241209,113400,101115700,53400,53400,53400,53400,0
20241209,113300,101115700,53400,53400,53400,53400,0
20241209,113200,101115700,53400,53400,53400,53400,0
20241209,113100,101115700,53400,53400,53400,53400,0
20241209,113000,101115700,53400,53400,53400,53400,0
20241209,112900,101115700,53400,53400,53400,53400,0
20241209,112800,101115700,53400,53400,53400,53400,0
20241209,112700,101115700,53400,53400,53400,53400,144
20241209,112600,93426100,53500,53500,53500,53500,0
20241209,112500,93426100,53500,53800,53800,53500,466
20241209,112400,68494100,53800,53800,53800,53800,0
20241209,112300,68494100,53800,53800,53800,53800,0
20241209,112200,68494100,53800,53800,53800,53800,1
20241209,112100,68440300,53800,53800,53800,53800,0
20241209,112000,68440300,53800,53800,53800,53800,6
20241209,111900,68117500,53800,53800,53800,53800,3
20241209,111800,67956100,53700,53700,53700,53700,0
20241209,111700,67956100,53700,53700,53700,53700,0
20241209,111600,67956100,53700,53700,53700,53700,0
20241209,111500,67956100,53700,53700,53700,53700,0
20241209,111400,67956100,53700,53700,53700,53700,0
20241209,111300,67956100,53700,53700,53700,53700,0
20241209,111200,67956100,53700,53700,53700,53700,3
20241209,111100,67795000,53900,53900,53900,53900,0
20241209,111000,67795000,53900,53900,53900,53900,0
20241209,110900,67795000,53900,53900,53900,53900,0
20241209,110800,67795000,53900,53900,53900,53900,0
20241209,110700,67795000,53900,53900,53900,53900,3
20241209,110600,67633300,53800,53800,53800,53800,0
20241209,110500,67633300,53800,53800,53800,53800,0
20241209,110400,67633300,53800,53800,53800,53800,3
20241209,110300,67471900,53800,53800,53800,53800,2
20241209,110200,67364300,53800,53800,53800,53800,0
20241209,110100,67364300,53800,53800,53800,53800,0
20241209,110000,67364300,53800,53800,53800,53800,0
20241209,105900,67364300,53800,53800,53800,53800,1
20241209,105800,67310500,53700,53700,53700,53700,3
20241209,105700,67149400,53700,53700,53700,53700,0
20241209,105600,67149400,53700,53700,53700,53700,0
20241209,105500,67149400,53700,53700,53700,53700,0
20241209,105400,67149400,53700,53700,53700,53700,0
20241209,105300,67149400,53700,53700,53700,53700,0
20241209,105200,67149400,53700,53700,53700,53700,0
20241209,105100,67149400,53700,53700,53700,53700,0
20241209,105000,67149400,53700,53700,53700,53700,0
20241209,104900,67149400,53700,53700,53700,53700,0
20241209,104800,67149400,53700,53700,53700,53700,0
20241209,104700,67149400,53700,53700,53700,53700,0
20241209,104600,67149400,53700,53700,53700,53700,0
20241209,104500,67149400,53700,53700,53700,53700,0
20241209,104400,67149400,53700,53700,53700,53700,0
20241209,104300,67149400,53700,53700,53700,53700,0
20241209,104200,67149400,53700,53700,53800,53700,5
20241209,104100,66880800,53900,53600,53900,53500,56
20241209,104000,63879300,53500,53400,53500,53400,15
20241209,103900,63077400,53400,53400,53400,53400,1
20241209,103800,63024000,53300,53300,53300,53300,0
20241209,103700,63024000,53300,53300,53300,53300,0
20241209,103600,63024000,53300,53300,53300,53300,0
20241209,103500,63024000,53300,53300,53300,53300,0
20241209,103400,63024000,53300,53300,53300,53300,0
20241209,103300,63024000,53300,53300,53300,53300,0
20241209,103200,63024000,53300,53300,53300,53300,0
20241209,103100,63024000,53300,53300,53300,53300,0
20241209,103000,63024000,53300,53300,53300,53300,0
20241209,102900,63024000,53300,53300,53300,53300,0
20241209,102800,63024000,53300,53300,53300,53300,0
20241209,102700,63024000,53300,53400,53500,53300,115
20241209,102600,56884400,53300,53300,53300,53300,16
20241209,102500,56031600,53400,53300,53400,53300,7
20241209,102400,55658200,53100,53100,53100,53100,0
20241209,102300,55658200,53100,53100,53100,53100,0
20241209,102200,55658200,53100,53100,53100,53100,0
20241209,102100,55658200,53100,53100,53100,53100,1
20241209,102000,55605100,53300,54200,54200,53200,288
20241209,101900,40041700,56100,56100,56100,56100,0
20241209,101800,40041700,56100,56100,56100,56100,0
20241209,101700,40041700,56100,53200,56100,53200,355
20241209,101600,20665300,53000,53000,53000,53000,0
20241209,101500,20665300,53000,53000,53000,53000,8
20241209,101400,20241300,53000,53000,53000,53000,40
20241209,101300,18121300,53100,53100,53100,53100,2
20241209,101200,18015100,53100,53100,53100,53100,0
20241209,101100,18015100,53100,53100,53100,53100,0
20241209,101000,18015100,53100,53100,53100,53100,0
20241209,100900,18015100,53100,53100,53100,53100,0
20241209,100800,18015100,53100,53100,53100,53100,1
20241209,100700,17962000,53000,53000,53000,53000,0
20241209,100600,17962000,53000,53000,53000,53000,0
20241209,100500,17962000,53000,53000,53000,53000,0
20241209,100400,17962000,53000,53000,53000,53000,0
20241209,100300,17962000,53000,53000,53000,53000,0
20241209,100200,17962000,53000,53000,53000,53000,0
20241209,100100,17962000,53000,53000,53000,53000,0
20241209,100000,17962000,53000,53100,53100,53000,39
20241209,095900,15894900,53100,53100,53100,53100,1
20241209,095800,15841800,53100,53100,53100,53100,0
20241209,095700,15841800,53100,53100,53100,53100,0
20241209,095600,15841800,53100,53100,53100,53100,0
20241209,095500,15841800,53100,53100,53100,53100,0
20241209,095400,15841800,53100,53100,53100,53100,10
20241209,095300,15310800,53100,53100,53100,53100,4
20241209,095200,15098400,53000,53000,53000,53000,114
20241209,095100,9056400,53000,52700,53000,52700,30
20241209,095000,7471000,52500,52500,52500,52500,0
20241209,094900,7471000,52500,52500,52500,52500,0
20241209,094800,7471000,52500,52500,52500,52500,0
20241209,094700,7471000,52500,52500,52500,52500,0
20241209,094600,7471000,52500,52500,52500,52500,0
20241209,094500,7471000,52500,52500,52500,52500,0
20241209,094400,7471000,52500,52500,52500,52500,10
20241209,094300,6946000,52500,52500,52500,52500,0
20241209,094200,6946000,52500,52500,52500,52500,0
20241209,094100,6946000,52500,52500,52500,52500,0
20241209,094000,6946000,52500,52500,52500,52500,7
20241209,093900,6578500,52700,52500,52700,52500,8
20241209,093800,6158300,52600,52600,52600,52600,0
20241209,093700,6158300,52600,52600,52600,52600,0
20241209,093600,6158300,52600,52600,52600,52600,3
20241209,093500,6000500,52600,52600,52600,52600,20
20241209,093400,4948500,52700,52700,52700,52700,0
20241209,093300,4948500,52700,52700,52700,52700,0
20241209,093200,4948500,52700,52700,52700,52700,0
20241209,093100,4948500,52700,52700,52700,52700,1
20241209,093000,4895800,52600,52600,52600,52600,0
20241209,092900,4895800,52600,52600,52600,52600,0
20241209,092800,4895800,52600,52600,52600,52600,2
20241209,092700,4790600,52600,52600,52600,52600,0
20241209,092600,4790600,52600,52600,52600,52600,0
20241209,092500,4790600,52600,52600,52600,52600,0
20241209,092400,4790600,52600,52600,52600,52600,0
20241209,092300,4790600,52600,52600,52600,52600,2
20241209,092200,4685400,52600,52600,52600,52600,4
20241209,092100,4475000,52500,52500,52500,52500,0
20241209,092000,4475000,52500,52600,52600,52500,28
20241209,091900,3004000,52600,52600,52600,52600,0
20241209,091800,3004000,52600,52600,52600,52600,0
20241209,091700,3004000,52600,52600,52600,52600,0
20241209,091600,3004000,52600,52600,52600,52600,0
20241209,091500,3004000,52600,52600,52600,52600,0
20241209,091400,3004000,52600,52600,52600,52600,3
20241209,091300,2846200,52500,52500,52500,52500,0
20241209,091200,2846200,52500,52500,52500,52500,0
20241209,091100,2846200,52500,52500,52500,52500,0
20241209,091000,2846200,52500,52500,52500,52500,6
20241209,090900,2531200,52500,52500,52500,52500,0
20241209,090800,2531200,52500,52500,52500,52500,0
20241209,090700,2531200,52500,52500,52500,52500,2
20241209,090600,2426200,52600,52600,52600,52600,5
20241209,090500,2163200,52700,52700,52700,52700,13
20241209,090400,1478100,52700,52800,52800,52700,5
20241209,090300,1214300,52700,52700,52700,52700,1
20241209,090200,1161600,52800,52800,52800,52800,5
20241209,090100,897600,52800,52800,52800,52800,0
20241209,090000,897600,52800,52800,52800,52800,17
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 200600 259536000 52800 52800 52800 52800 55
3 20241209 200500 259536000 52800 52800 52800 52800 0
4 20241209 200400 259536000 52800 52800 52800 52800 0
5 20241209 200300 259536000 52800 52800 52800 52800 0
6 20241209 200200 259536000 52800 52800 52800 52800 0
7 20241209 200100 259536000 52800 52800 52800 52800 0
8 20241209 200000 259536000 52800 52800 52800 52800 0
9 20241209 195900 259536000 52800 52800 52800 52800 0
10 20241209 195800 259536000 52800 52800 52800 52800 0
11 20241209 195700 259536000 52800 52800 52800 52800 0
12 20241209 195600 259536000 52800 52800 52800 52800 0
13 20241209 195500 259536000 52800 52800 52800 52800 0
14 20241209 195400 259536000 52800 52800 52800 52800 0
15 20241209 195300 259536000 52800 52800 52800 52800 0
16 20241209 195200 259536000 52800 52800 52800 52800 0
17 20241209 195100 259536000 52800 52800 52800 52800 0
18 20241209 195000 259536000 52800 52800 52800 52800 0
19 20241209 194900 259536000 52800 52800 52800 52800 0
20 20241209 194800 259536000 52800 52800 52800 52800 0
21 20241209 194700 259536000 52800 52800 52800 52800 0
22 20241209 194600 259536000 52800 52800 52800 52800 0
23 20241209 194500 259536000 52800 52800 52800 52800 0
24 20241209 194400 259536000 52800 52800 52800 52800 0
25 20241209 194300 259536000 52800 52800 52800 52800 0
26 20241209 194200 259536000 52800 52800 52800 52800 0
27 20241209 194100 259536000 52800 52800 52800 52800 0
28 20241209 194000 259536000 52800 52800 52800 52800 0
29 20241209 193900 259536000 52800 52800 52800 52800 0
30 20241209 193800 259536000 52800 52800 52800 52800 0
31 20241209 193700 259536000 52800 52800 52800 52800 0
32 20241209 193600 259536000 52800 52800 52800 52800 55
33 20241209 193500 259536000 52800 52800 52800 52800 0
34 20241209 193400 259536000 52800 52800 52800 52800 0
35 20241209 193300 259536000 52800 52800 52800 52800 0
36 20241209 193200 259536000 52800 52800 52800 52800 0
37 20241209 193100 259536000 52800 52800 52800 52800 0
38 20241209 193000 259536000 52800 52800 52800 52800 0
39 20241209 192900 259536000 52800 52800 52800 52800 0
40 20241209 192800 259536000 52800 52800 52800 52800 0
41 20241209 192700 259536000 52800 52800 52800 52800 0
42 20241209 192600 259536000 52800 52800 52800 52800 0
43 20241209 192500 259536000 52800 52800 52800 52800 0
44 20241209 192400 259536000 52800 52800 52800 52800 0
45 20241209 192300 259536000 52800 52800 52800 52800 0
46 20241209 192200 259536000 52800 52800 52800 52800 0
47 20241209 192100 259536000 52800 52800 52800 52800 0
48 20241209 192000 259536000 52800 52800 52800 52800 0
49 20241209 191900 259536000 52800 52800 52800 52800 0
50 20241209 191800 259536000 52800 52800 52800 52800 0
51 20241209 191700 259536000 52800 52800 52800 52800 0
52 20241209 191600 259536000 52800 52800 52800 52800 0
53 20241209 191500 259536000 52800 52800 52800 52800 0
54 20241209 191400 259536000 52800 52800 52800 52800 0
55 20241209 191300 259536000 52800 52800 52800 52800 0
56 20241209 191200 259536000 52800 52800 52800 52800 0
57 20241209 191100 259536000 52800 52800 52800 52800 0
58 20241209 191000 259536000 52800 52800 52800 52800 0
59 20241209 190900 259536000 52800 52800 52800 52800 0
60 20241209 190800 259536000 52800 52800 52800 52800 0
61 20241209 190700 259536000 52800 52800 52800 52800 0
62 20241209 190600 259536000 52800 52800 52800 52800 55
63 20241209 190500 259536000 52800 52800 52800 52800 0
64 20241209 190400 259536000 52800 52800 52800 52800 0
65 20241209 190300 259536000 52800 52800 52800 52800 0
66 20241209 190200 259536000 52800 52800 52800 52800 0
67 20241209 190100 259536000 52800 52800 52800 52800 0
68 20241209 190000 259536000 52800 52800 52800 52800 0
69 20241209 185900 259536000 52800 52800 52800 52800 0
70 20241209 185800 259536000 52800 52800 52800 52800 0
71 20241209 185700 259536000 52800 52800 52800 52800 0
72 20241209 185600 259536000 52800 52800 52800 52800 0
73 20241209 185500 259536000 52800 52800 52800 52800 0
74 20241209 185400 259536000 52800 52800 52800 52800 0
75 20241209 185300 259536000 52800 52800 52800 52800 0
76 20241209 185200 259536000 52800 52800 52800 52800 0
77 20241209 185100 259536000 52800 52800 52800 52800 0
78 20241209 185000 259536000 52800 52800 52800 52800 0
79 20241209 184900 259536000 52800 52800 52800 52800 0
80 20241209 184800 259536000 52800 52800 52800 52800 0
81 20241209 184700 259536000 52800 52800 52800 52800 0
82 20241209 184600 259536000 52800 52800 52800 52800 0
83 20241209 184500 259536000 52800 52800 52800 52800 0
84 20241209 184400 259536000 52800 52800 52800 52800 0
85 20241209 184300 259536000 52800 52800 52800 52800 0
86 20241209 184200 259536000 52800 52800 52800 52800 0
87 20241209 184100 259536000 52800 52800 52800 52800 0
88 20241209 184000 259536000 52800 52800 52800 52800 0
89 20241209 183900 259536000 52800 52800 52800 52800 0
90 20241209 183800 259536000 52800 52800 52800 52800 0
91 20241209 183700 259536000 52800 52800 52800 52800 0
92 20241209 183600 259536000 52800 52800 52800 52800 55
93 20241209 183500 259536000 52800 52800 52800 52800 0
94 20241209 183400 259536000 52800 52800 52800 52800 0
95 20241209 183300 259536000 52800 52800 52800 52800 0
96 20241209 183200 259536000 52800 52800 52800 52800 0
97 20241209 183100 259536000 52800 52800 52800 52800 0
98 20241209 183000 259536000 52800 52800 52800 52800 0
99 20241209 182900 259536000 52800 52800 52800 52800 0
100 20241209 182800 259536000 52800 52800 52800 52800 0
101 20241209 182700 259536000 52800 52800 52800 52800 0
102 20241209 182600 259536000 52800 52800 52800 52800 0
103 20241209 182500 259536000 52800 52800 52800 52800 0
104 20241209 182400 259536000 52800 52800 52800 52800 0
105 20241209 182300 259536000 52800 52800 52800 52800 0
106 20241209 182200 259536000 52800 52800 52800 52800 0
107 20241209 182100 259536000 52800 52800 52800 52800 0
108 20241209 182000 259536000 52800 52800 52800 52800 0
109 20241209 181900 259536000 52800 52800 52800 52800 0
110 20241209 181800 259536000 52800 52800 52800 52800 0
111 20241209 181700 259536000 52800 52800 52800 52800 0
112 20241209 181600 259536000 52800 52800 52800 52800 0
113 20241209 181500 259536000 52800 52800 52800 52800 0
114 20241209 181400 259536000 52800 52800 52800 52800 0
115 20241209 181300 259536000 52800 52800 52800 52800 0
116 20241209 181200 259536000 52800 52800 52800 52800 0
117 20241209 181100 259536000 52800 52800 52800 52800 0
118 20241209 181000 259536000 52800 52800 52800 52800 0
119 20241209 180900 259536000 52800 52800 52800 52800 0
120 20241209 180800 259536000 52800 52800 52800 52800 0
121 20241209 180700 259536000 52800 52800 52800 52800 0
122 20241209 180600 259536000 52800 52800 52800 52800 55
123 20241209 180500 259536000 52800 52800 52800 52800 0
124 20241209 180400 259536000 52800 52800 52800 52800 0
125 20241209 180300 259536000 52800 52800 52800 52800 0
126 20241209 180200 259536000 52800 52800 52800 52800 0
127 20241209 180100 259536000 52800 52800 52800 52800 0
128 20241209 180000 259536000 52800 52800 52800 52800 0
129 20241209 175900 259536000 52800 52800 52800 52800 0
130 20241209 175800 259536000 52800 52800 52800 52800 0
131 20241209 175700 259536000 52800 52800 52800 52800 0
132 20241209 175600 259536000 52800 52800 52800 52800 0
133 20241209 175500 259536000 52800 52800 52800 52800 0
134 20241209 175400 259536000 52800 52800 52800 52800 0
135 20241209 175300 259536000 52800 52800 52800 52800 0
136 20241209 175200 259536000 52800 52800 52800 52800 0
137 20241209 175100 259536000 52800 52800 52800 52800 0
138 20241209 175000 259536000 52800 52800 52800 52800 0
139 20241209 174900 259536000 52800 52800 52800 52800 0
140 20241209 174800 259536000 52800 52800 52800 52800 0
141 20241209 174700 259536000 52800 52800 52800 52800 0
142 20241209 174600 259536000 52800 52800 52800 52800 0
143 20241209 174500 259536000 52800 52800 52800 52800 0
144 20241209 174400 259536000 52800 52800 52800 52800 0
145 20241209 174300 259536000 52800 52800 52800 52800 0
146 20241209 174200 259536000 52800 52800 52800 52800 0
147 20241209 174100 259536000 52800 52800 52800 52800 0
148 20241209 174000 259536000 52800 52800 52800 52800 0
149 20241209 173900 259536000 52800 52800 52800 52800 0
150 20241209 173800 259536000 52800 52800 52800 52800 0
151 20241209 173700 259536000 52800 52800 52800 52800 0
152 20241209 173600 259536000 52800 52800 52800 52800 55
153 20241209 173500 259536000 52800 52800 52800 52800 0
154 20241209 173400 259536000 52800 52800 52800 52800 0
155 20241209 173300 259536000 52800 52800 52800 52800 0
156 20241209 173200 259536000 52800 52800 52800 52800 0
157 20241209 173100 259536000 52800 52800 52800 52800 0
158 20241209 173000 259536000 52800 52800 52800 52800 0
159 20241209 172900 259536000 52800 52800 52800 52800 0
160 20241209 172800 259536000 52800 52800 52800 52800 0
161 20241209 172700 259536000 52800 52800 52800 52800 0
162 20241209 172600 259536000 52800 52800 52800 52800 0
163 20241209 172500 259536000 52800 52800 52800 52800 0
164 20241209 172400 259536000 52800 52800 52800 52800 0
165 20241209 172300 259536000 52800 52800 52800 52800 0
166 20241209 172200 259536000 52800 52800 52800 52800 0
167 20241209 172100 259536000 52800 52800 52800 52800 0
168 20241209 172000 259536000 52800 52800 52800 52800 0
169 20241209 171900 259536000 52800 52800 52800 52800 0
170 20241209 171800 259536000 52800 52800 52800 52800 0
171 20241209 171700 259536000 52800 52800 52800 52800 0
172 20241209 171600 259536000 52800 52800 52800 52800 0
173 20241209 171500 259536000 52800 52800 52800 52800 0
174 20241209 171400 259536000 52800 52800 52800 52800 0
175 20241209 171300 259536000 52800 52800 52800 52800 0
176 20241209 171200 259536000 52800 52800 52800 52800 0
177 20241209 171100 259536000 52800 52800 52800 52800 0
178 20241209 171000 259536000 52800 52800 52800 52800 0
179 20241209 170900 259536000 52800 52800 52800 52800 0
180 20241209 170800 259536000 52800 52800 52800 52800 0
181 20241209 170700 259536000 52800 52800 52800 52800 0
182 20241209 170600 259536000 52800 52800 52800 52800 55
183 20241209 170500 259536000 52800 52800 52800 52800 0
184 20241209 170400 259536000 52800 52800 52800 52800 0
185 20241209 170300 259536000 52800 52800 52800 52800 0
186 20241209 170200 259536000 52800 52800 52800 52800 0
187 20241209 170100 259536000 52800 52800 52800 52800 0
188 20241209 170000 259536000 52800 52800 52800 52800 0
189 20241209 165900 259536000 52800 52800 52800 52800 0
190 20241209 165800 259536000 52800 52800 52800 52800 0
191 20241209 165700 259536000 52800 52800 52800 52800 0
192 20241209 165600 259536000 52800 52800 52800 52800 0
193 20241209 165500 259536000 52800 52800 52800 52800 0
194 20241209 165400 259536000 52800 52800 52800 52800 0
195 20241209 165300 259536000 52800 52800 52800 52800 0
196 20241209 165200 259536000 52800 52800 52800 52800 0
197 20241209 165100 259536000 52800 52800 52800 52800 0
198 20241209 165000 259536000 52800 52800 52800 52800 0
199 20241209 164900 259536000 52800 52800 52800 52800 0
200 20241209 164800 259536000 52800 52800 52800 52800 0
201 20241209 164700 259536000 52800 52800 52800 52800 0
202 20241209 164600 259536000 52800 52800 52800 52800 0
203 20241209 164500 259536000 52800 52800 52800 52800 0
204 20241209 164400 259536000 52800 52800 52800 52800 0
205 20241209 164300 259536000 52800 52800 52800 52800 0
206 20241209 164200 259536000 52800 52800 52800 52800 0
207 20241209 164100 259536000 52800 52800 52800 52800 0
208 20241209 164000 259536000 52800 52800 52800 52800 0
209 20241209 163900 259536000 52800 52800 52800 52800 0
210 20241209 163800 259536000 52800 52800 52800 52800 0
211 20241209 163700 259536000 52800 52800 52800 52800 0
212 20241209 163600 259536000 52800 52800 52800 52800 55
213 20241209 163500 259536000 52800 52800 52800 52800 0
214 20241209 163400 259536000 52800 52800 52800 52800 0
215 20241209 163300 259536000 52800 52800 52800 52800 0
216 20241209 163200 259536000 52800 52800 52800 52800 0
217 20241209 163100 259536000 52800 52800 52800 52800 0
218 20241209 163000 259536000 52800 52800 52800 52800 0
219 20241209 162900 259536000 52800 52800 52800 52800 0
220 20241209 162800 259536000 52800 52800 52800 52800 0
221 20241209 162700 259536000 52800 52800 52800 52800 0
222 20241209 162600 259536000 52800 52800 52800 52800 0
223 20241209 162500 259536000 52800 52800 52800 52800 0
224 20241209 162400 259536000 52800 52800 52800 52800 0
225 20241209 162300 259536000 52800 52800 52800 52800 0
226 20241209 162200 259536000 52800 52800 52800 52800 0
227 20241209 162100 259536000 52800 52800 52800 52800 0
228 20241209 162000 259536000 52800 52800 52800 52800 0
229 20241209 161900 259536000 52800 52800 52800 52800 0
230 20241209 161800 259536000 52800 52800 52800 52800 0
231 20241209 161700 259536000 52800 52800 52800 52800 0
232 20241209 161600 259536000 52800 52800 52800 52800 0
233 20241209 161500 259536000 52800 52800 52800 52800 0
234 20241209 161400 259536000 52800 52800 52800 52800 0
235 20241209 161300 259536000 52800 52800 52800 52800 0
236 20241209 161200 259536000 52800 52800 52800 52800 0
237 20241209 161100 259536000 52800 52800 52800 52800 0
238 20241209 161000 259536000 52800 52800 52800 52800 0
239 20241209 160900 259536000 52800 52800 52800 52800 0
240 20241209 160800 259536000 52800 52800 52800 52800 0
241 20241209 160700 259536000 52800 52800 52800 52800 0
242 20241209 160600 259536000 52800 52800 52800 52800 55
243 20241209 160500 259536000 52800 52800 52800 52800 0
244 20241209 160400 259536000 52800 52800 52800 52800 0
245 20241209 160300 259536000 52800 52800 52800 52800 0
246 20241209 160200 259536000 52800 52800 52800 52800 0
247 20241209 160100 259536000 52800 52800 52800 52800 0
248 20241209 160000 259536000 52800 52800 52800 52800 0
249 20241209 155900 259536000 52800 52800 52800 52800 0
250 20241209 155800 259536000 52800 52800 52800 52800 0
251 20241209 155700 259536000 52800 52800 52800 52800 0
252 20241209 155600 259536000 52800 52800 52800 52800 0
253 20241209 155500 259536000 52800 52800 52800 52800 0
254 20241209 155400 259536000 52800 52800 52800 52800 0
255 20241209 155300 259536000 52800 52800 52800 52800 0
256 20241209 155200 259536000 52800 52800 52800 52800 0
257 20241209 155100 259536000 52800 52800 52800 52800 0
258 20241209 155000 259536000 52800 52800 52800 52800 0
259 20241209 154900 259536000 52800 52800 52800 52800 0
260 20241209 154800 259536000 52800 52800 52800 52800 0
261 20241209 154700 259536000 52800 52800 52800 52800 0
262 20241209 154600 259536000 52800 52800 52800 52800 0
263 20241209 154500 259536000 52800 52800 52800 52800 0
264 20241209 154400 259536000 52800 52800 52800 52800 0
265 20241209 154300 259536000 52800 52800 52800 52800 0
266 20241209 154200 259536000 52800 52800 52800 52800 0
267 20241209 154100 259536000 52800 52800 52800 52800 0
268 20241209 154000 259536000 52800 52800 52800 52800 0
269 20241209 153900 259536000 52800 52800 52800 52800 0
270 20241209 153800 259536000 52800 52800 52800 52800 0
271 20241209 153700 259536000 52800 52800 52800 52800 0
272 20241209 153600 259536000 52800 52800 52800 52800 55
273 20241209 153500 259536000 52800 52800 52800 52800 0
274 20241209 153400 259536000 52800 52800 52800 52800 0
275 20241209 153300 259536000 52800 52800 52800 52800 0
276 20241209 153200 259536000 52800 52800 52800 52800 0
277 20241209 153100 259536000 52800 52800 52800 52800 0
278 20241209 153000 259536000 52800 52800 52800 52800 55
279 20241209 152900 256632000 52600 52600 52600 52600 0
280 20241209 152800 256632000 52600 52600 52600 52600 0
281 20241209 152700 256632000 52600 52600 52600 52600 0
282 20241209 152600 256632000 52600 52600 52600 52600 0
283 20241209 152500 256632000 52600 52600 52600 52600 0
284 20241209 152400 256632000 52600 52600 52600 52600 0
285 20241209 152300 256632000 52600 52600 52600 52600 0
286 20241209 152200 256632000 52600 52600 52600 52600 0
287 20241209 152100 256632000 52600 52600 52600 52600 0
288 20241209 152000 256632000 52600 52600 52600 52600 0
289 20241209 151900 256632000 52600 52600 52600 52600 5
290 20241209 151800 256369000 52700 52900 53000 52700 119
291 20241209 151700 250072200 53000 53000 53000 53000 0
292 20241209 151600 250072200 53000 53000 53000 53000 10
293 20241209 151500 249542200 52900 52900 52900 52900 0
294 20241209 151400 249542200 52900 52900 52900 52900 0
295 20241209 151300 249542200 52900 52900 52900 52900 0
296 20241209 151200 249542200 52900 52900 52900 52900 71
297 20241209 151100 245786300 52900 52900 52900 52900 2
298 20241209 151000 245680500 52800 52800 52800 52800 1
299 20241209 150900 245627700 53000 53000 53000 53000 60
300 20241209 150800 242447700 52700 52700 52700 52700 0
301 20241209 150700 242447700 52700 52700 52700 52700 0
302 20241209 150600 242447700 52700 52700 52700 52700 0
303 20241209 150500 242447700 52700 52700 52700 52700 0
304 20241209 150400 242447700 52700 52700 52700 52700 0
305 20241209 150300 242447700 52700 52700 52700 52700 0
306 20241209 150200 242447700 52700 52700 52700 52700 0
307 20241209 150100 242447700 52700 52700 52700 52700 2
308 20241209 150000 242342300 52700 52700 52700 52700 10
309 20241209 145900 241815300 52900 52900 52900 52900 0
310 20241209 145800 241815300 52900 52900 52900 52900 159
311 20241209 145700 233404200 52900 52900 52900 52900 1
312 20241209 145600 233351300 52900 52900 52900 52900 0
313 20241209 145500 233351300 52900 52900 52900 52900 0
314 20241209 145400 233351300 52900 52900 52900 52900 0
315 20241209 145300 233351300 52900 52900 52900 52900 30
316 20241209 145200 231764300 52800 52800 52800 52800 0
317 20241209 145100 231764300 52800 52800 52800 52800 0
318 20241209 145000 231764300 52800 52800 52800 52800 200
319 20241209 144900 221204300 52900 53200 53200 52900 170
320 20241209 144800 212208300 53000 53000 53000 53000 0
321 20241209 144700 212208300 53000 53000 53000 53000 0
322 20241209 144600 212208300 53000 53000 53000 53000 0
323 20241209 144500 212208300 53000 53000 53000 53000 21
324 20241209 144400 211095300 52900 52900 52900 52900 0
325 20241209 144300 211095300 52900 52900 52900 52900 0
326 20241209 144200 211095300 52900 52900 52900 52900 0
327 20241209 144100 211095300 52900 52900 52900 52900 0
328 20241209 144000 211095300 52900 52900 52900 52900 0
329 20241209 143900 211095300 52900 52900 52900 52900 0
330 20241209 143800 211095300 52900 52900 52900 52900 0
331 20241209 143700 211095300 52900 52900 52900 52900 15
332 20241209 143600 210301800 52900 52900 52900 52900 0
333 20241209 143500 210301800 52900 52900 52900 52900 0
334 20241209 143400 210301800 52900 52900 52900 52900 0
335 20241209 143300 210301800 52900 52900 52900 52900 0
336 20241209 143200 210301800 52900 52900 52900 52900 0
337 20241209 143100 210301800 52900 52900 52900 52900 0
338 20241209 143000 210301800 52900 52900 52900 52900 0
339 20241209 142900 210301800 52900 52900 52900 52900 0
340 20241209 142800 210301800 52900 52900 52900 52900 0
341 20241209 142700 210301800 52900 52900 52900 52900 0
342 20241209 142600 210301800 52900 52900 52900 52900 0
343 20241209 142500 210301800 52900 52900 52900 52900 0
344 20241209 142400 210301800 52900 52900 52900 52900 0
345 20241209 142300 210301800 52900 52900 52900 52900 0
346 20241209 142200 210301800 52900 52900 52900 52900 0
347 20241209 142100 210301800 52900 52900 52900 52900 1
348 20241209 142000 210248900 52800 52800 52800 52800 2
349 20241209 141900 210143300 52800 52800 52800 52800 0
350 20241209 141800 210143300 52800 52800 52800 52800 2
351 20241209 141700 210037700 53000 53000 53000 53000 0
352 20241209 141600 210037700 53000 53000 53000 53000 0
353 20241209 141500 210037700 53000 53000 53000 53000 0
354 20241209 141400 210037700 53000 53000 53000 53000 0
355 20241209 141300 210037700 53000 53000 53000 53000 0
356 20241209 141200 210037700 53000 53000 53000 53000 0
357 20241209 141100 210037700 53000 53000 53000 53000 0
358 20241209 141000 210037700 53000 53000 53000 53000 0
359 20241209 140900 210037700 53000 52700 53000 52600 1078
360 20241209 140800 153302900 52600 52600 52600 52600 0
361 20241209 140700 153302900 52600 52600 52600 52600 0
362 20241209 140600 153302900 52600 52600 52600 52600 0
363 20241209 140500 153302900 52600 52600 52600 52600 0
364 20241209 140400 153302900 52600 52600 52600 52600 0
365 20241209 140300 153302900 52600 52700 52700 52600 67
366 20241209 140200 149775400 52700 52700 52700 52700 0
367 20241209 140100 149775400 52700 52700 52700 52700 0
368 20241209 140000 149775400 52700 52700 52700 52700 0
369 20241209 135900 149775400 52700 52700 52700 52700 0
370 20241209 135800 149775400 52700 52700 52700 52700 0
371 20241209 135700 149775400 52700 52700 52700 52700 0
372 20241209 135600 149775400 52700 52700 52700 52700 0
373 20241209 135500 149775400 52700 52700 52700 52700 0
374 20241209 135400 149775400 52700 52700 52700 52700 0
375 20241209 135300 149775400 52700 52700 52700 52700 80
376 20241209 135200 145559400 52800 52800 52800 52800 0
377 20241209 135100 145559400 52800 52800 52800 52800 0
378 20241209 135000 145559400 52800 52800 52800 52800 0
379 20241209 134900 145559400 52800 52800 52800 52800 0
380 20241209 134800 145559400 52800 52800 52800 52800 0
381 20241209 134700 145559400 52800 52800 52800 52800 2
382 20241209 134600 145453800 52800 52800 52800 52800 0
383 20241209 134500 145453800 52800 52800 52800 52800 9
384 20241209 134400 144978600 52800 52800 52800 52800 0
385 20241209 134300 144978600 52800 52800 52800 52800 0
386 20241209 134200 144978600 52800 52800 52800 52800 0
387 20241209 134100 144978600 52800 52800 52800 52800 5
388 20241209 134000 144714600 52800 52800 52800 52800 0
389 20241209 133900 144714600 52800 52800 52800 52800 0
390 20241209 133800 144714600 52800 52800 52800 52800 0
391 20241209 133700 144714600 52800 52800 52800 52800 0
392 20241209 133600 144714600 52800 52800 52800 52800 0
393 20241209 133500 144714600 52800 52800 52800 52800 0
394 20241209 133400 144714600 52800 52800 52800 52800 0
395 20241209 133300 144714600 52800 52800 52800 52800 0
396 20241209 133200 144714600 52800 52800 52800 52800 0
397 20241209 133100 144714600 52800 52800 52800 52800 0
398 20241209 133000 144714600 52800 52800 52800 52800 0
399 20241209 132900 144714600 52800 52900 52900 52800 4
400 20241209 132800 144503300 53000 53000 53000 53000 5
401 20241209 132700 144238300 52900 52900 52900 52900 0
402 20241209 132600 144238300 52900 52900 52900 52900 0
403 20241209 132500 144238300 52900 52900 52900 52900 0
404 20241209 132400 144238300 52900 52900 52900 52900 0
405 20241209 132300 144238300 52900 52900 52900 52900 0
406 20241209 132200 144238300 52900 52900 52900 52900 0
407 20241209 132100 144238300 52900 52900 52900 52900 0
408 20241209 132000 144238300 52900 52900 52900 52900 0
409 20241209 131900 144238300 52900 52900 52900 52900 0
410 20241209 131800 144238300 52900 52900 52900 52900 0
411 20241209 131700 144238300 52900 52900 52900 52900 0
412 20241209 131600 144238300 52900 52900 52900 52900 0
413 20241209 131500 144238300 52900 52900 52900 52900 0
414 20241209 131400 144238300 52900 52900 52900 52900 0
415 20241209 131300 144238300 52900 52900 52900 52900 0
416 20241209 131200 144238300 52900 53200 53200 52900 42
417 20241209 131100 142013500 53200 53200 53200 53200 0
418 20241209 131000 142013500 53200 53200 53200 53200 0
419 20241209 130900 142013500 53200 53200 53200 53200 4
420 20241209 130800 141800700 53300 53300 53300 53300 0
421 20241209 130700 141800700 53300 53300 53300 53300 0
422 20241209 130600 141800700 53300 53300 53300 53300 0
423 20241209 130500 141800700 53300 53300 53300 53300 0
424 20241209 130400 141800700 53300 53300 53300 53300 0
425 20241209 130300 141800700 53300 53300 53300 53300 0
426 20241209 130200 141800700 53300 53300 53300 53300 0
427 20241209 130100 141800700 53300 53300 53300 53300 0
428 20241209 130000 141800700 53300 53300 53300 53300 0
429 20241209 125900 141800700 53300 53300 53300 53300 0
430 20241209 125800 141800700 53300 53300 53300 53300 2
431 20241209 125700 141694100 53300 53300 53300 53300 0
432 20241209 125600 141694100 53300 53300 53300 53300 2
433 20241209 125500 141587500 53500 53500 53500 53500 0
434 20241209 125400 141587500 53500 53500 53500 53500 0
435 20241209 125300 141587500 53500 53500 53500 53500 0
436 20241209 125200 141587500 53500 53500 53500 53500 0
437 20241209 125100 141587500 53500 53500 53500 53500 0
438 20241209 125000 141587500 53500 53500 53500 53500 0
439 20241209 124900 141587500 53500 53500 53500 53500 0
440 20241209 124800 141587500 53500 53500 53500 53500 0
441 20241209 124700 141587500 53500 53500 53500 53500 0
442 20241209 124600 141587500 53500 53500 53500 53500 0
443 20241209 124500 141587500 53500 53500 53500 53500 0
444 20241209 124400 141587500 53500 53500 53500 53500 0
445 20241209 124300 141587500 53500 53500 53500 53500 0
446 20241209 124200 141587500 53500 53500 53500 53500 0
447 20241209 124100 141587500 53500 53500 53500 53500 0
448 20241209 124000 141587500 53500 53500 53500 53500 0
449 20241209 123900 141587500 53500 53500 53500 53500 0
450 20241209 123800 141587500 53500 53500 53500 53500 1
451 20241209 123700 141534000 53500 53500 53500 53500 0
452 20241209 123600 141534000 53500 53500 53500 53500 0
453 20241209 123500 141534000 53500 53500 53500 53500 0
454 20241209 123400 141534000 53500 53500 53500 53500 0
455 20241209 123300 141534000 53500 53500 53500 53500 0
456 20241209 123200 141534000 53500 53500 53500 53500 1
457 20241209 123100 141480500 53500 53500 53500 53500 0
458 20241209 123000 141480500 53500 53500 53500 53500 0
459 20241209 122900 141480500 53500 53500 53500 53500 0
460 20241209 122800 141480500 53500 53500 53500 53500 0
461 20241209 122700 141480500 53500 53500 53500 53500 2
462 20241209 122600 141373500 53500 53500 53500 53500 0
463 20241209 122500 141373500 53500 53500 53500 53500 0
464 20241209 122400 141373500 53500 53500 53500 53500 0
465 20241209 122300 141373500 53500 53500 53500 53500 0
466 20241209 122200 141373500 53500 53500 53500 53500 0
467 20241209 122100 141373500 53500 53500 53500 53500 0
468 20241209 122000 141373500 53500 53500 53500 53500 0
469 20241209 121900 141373500 53500 53500 53500 53500 0
470 20241209 121800 141373500 53500 53500 53500 53500 1
471 20241209 121700 141320000 53500 53500 53500 53500 0
472 20241209 121600 141320000 53500 53500 53500 53500 2
473 20241209 121500 141213000 53600 53600 53600 53600 0
474 20241209 121400 141213000 53600 53600 53600 53600 0
475 20241209 121300 141213000 53600 53600 53600 53600 0
476 20241209 121200 141213000 53600 53600 53600 53600 0
477 20241209 121100 141213000 53600 53600 53600 53600 3
478 20241209 121000 141052200 53600 53600 53600 53600 0
479 20241209 120900 141052200 53600 53600 53600 53600 0
480 20241209 120800 141052200 53600 53600 53600 53600 0
481 20241209 120700 141052200 53600 53600 53600 53600 0
482 20241209 120600 141052200 53600 53600 53600 53600 0
483 20241209 120500 141052200 53600 53600 53600 53600 0
484 20241209 120400 141052200 53600 53600 53600 53600 4
485 20241209 120300 140837800 53900 53200 53900 53200 49
486 20241209 120200 138216200 53000 53000 53000 53000 3
487 20241209 120100 138057200 53100 53100 53100 53100 7
488 20241209 120000 137685500 53000 53200 53200 52900 301
489 20241209 115900 121726600 53400 53400 53400 53400 0
490 20241209 115800 121726600 53400 53400 53400 53400 1
491 20241209 115700 121673200 53200 53200 53200 53200 0
492 20241209 115600 121673200 53200 53200 53200 53200 0
493 20241209 115500 121673200 53200 53200 53200 53200 158
494 20241209 115400 113267600 53200 53200 53200 53200 0
495 20241209 115300 113267600 53200 53200 53200 53200 0
496 20241209 115200 113267600 53200 53200 53200 53200 0
497 20241209 115100 113267600 53200 53300 53300 53200 29
498 20241209 115000 111722800 53300 53300 53300 53300 0
499 20241209 114900 111722800 53300 53300 53300 53300 0
500 20241209 114800 111722800 53300 53300 53300 53300 10
501 20241209 114700 111189800 53300 53300 53300 53300 0
502 20241209 114600 111189800 53300 53300 53300 53300 0
503 20241209 114500 111189800 53300 53300 53300 53300 0
504 20241209 114400 111189800 53300 53300 53300 53300 0
505 20241209 114300 111189800 53300 53400 53400 53300 182
506 20241209 114200 101489000 53300 53300 53300 53300 0
507 20241209 114100 101489000 53300 53300 53300 53300 1
508 20241209 114000 101435700 53300 53300 53300 53300 5
509 20241209 113900 101169200 53500 53500 53500 53500 1
510 20241209 113800 101115700 53400 53400 53400 53400 0
511 20241209 113700 101115700 53400 53400 53400 53400 0
512 20241209 113600 101115700 53400 53400 53400 53400 0
513 20241209 113500 101115700 53400 53400 53400 53400 0
514 20241209 113400 101115700 53400 53400 53400 53400 0
515 20241209 113300 101115700 53400 53400 53400 53400 0
516 20241209 113200 101115700 53400 53400 53400 53400 0
517 20241209 113100 101115700 53400 53400 53400 53400 0
518 20241209 113000 101115700 53400 53400 53400 53400 0
519 20241209 112900 101115700 53400 53400 53400 53400 0
520 20241209 112800 101115700 53400 53400 53400 53400 0
521 20241209 112700 101115700 53400 53400 53400 53400 144
522 20241209 112600 93426100 53500 53500 53500 53500 0
523 20241209 112500 93426100 53500 53800 53800 53500 466
524 20241209 112400 68494100 53800 53800 53800 53800 0
525 20241209 112300 68494100 53800 53800 53800 53800 0
526 20241209 112200 68494100 53800 53800 53800 53800 1
527 20241209 112100 68440300 53800 53800 53800 53800 0
528 20241209 112000 68440300 53800 53800 53800 53800 6
529 20241209 111900 68117500 53800 53800 53800 53800 3
530 20241209 111800 67956100 53700 53700 53700 53700 0
531 20241209 111700 67956100 53700 53700 53700 53700 0
532 20241209 111600 67956100 53700 53700 53700 53700 0
533 20241209 111500 67956100 53700 53700 53700 53700 0
534 20241209 111400 67956100 53700 53700 53700 53700 0
535 20241209 111300 67956100 53700 53700 53700 53700 0
536 20241209 111200 67956100 53700 53700 53700 53700 3
537 20241209 111100 67795000 53900 53900 53900 53900 0
538 20241209 111000 67795000 53900 53900 53900 53900 0
539 20241209 110900 67795000 53900 53900 53900 53900 0
540 20241209 110800 67795000 53900 53900 53900 53900 0
541 20241209 110700 67795000 53900 53900 53900 53900 3
542 20241209 110600 67633300 53800 53800 53800 53800 0
543 20241209 110500 67633300 53800 53800 53800 53800 0
544 20241209 110400 67633300 53800 53800 53800 53800 3
545 20241209 110300 67471900 53800 53800 53800 53800 2
546 20241209 110200 67364300 53800 53800 53800 53800 0
547 20241209 110100 67364300 53800 53800 53800 53800 0
548 20241209 110000 67364300 53800 53800 53800 53800 0
549 20241209 105900 67364300 53800 53800 53800 53800 1
550 20241209 105800 67310500 53700 53700 53700 53700 3
551 20241209 105700 67149400 53700 53700 53700 53700 0
552 20241209 105600 67149400 53700 53700 53700 53700 0
553 20241209 105500 67149400 53700 53700 53700 53700 0
554 20241209 105400 67149400 53700 53700 53700 53700 0
555 20241209 105300 67149400 53700 53700 53700 53700 0
556 20241209 105200 67149400 53700 53700 53700 53700 0
557 20241209 105100 67149400 53700 53700 53700 53700 0
558 20241209 105000 67149400 53700 53700 53700 53700 0
559 20241209 104900 67149400 53700 53700 53700 53700 0
560 20241209 104800 67149400 53700 53700 53700 53700 0
561 20241209 104700 67149400 53700 53700 53700 53700 0
562 20241209 104600 67149400 53700 53700 53700 53700 0
563 20241209 104500 67149400 53700 53700 53700 53700 0
564 20241209 104400 67149400 53700 53700 53700 53700 0
565 20241209 104300 67149400 53700 53700 53700 53700 0
566 20241209 104200 67149400 53700 53700 53800 53700 5
567 20241209 104100 66880800 53900 53600 53900 53500 56
568 20241209 104000 63879300 53500 53400 53500 53400 15
569 20241209 103900 63077400 53400 53400 53400 53400 1
570 20241209 103800 63024000 53300 53300 53300 53300 0
571 20241209 103700 63024000 53300 53300 53300 53300 0
572 20241209 103600 63024000 53300 53300 53300 53300 0
573 20241209 103500 63024000 53300 53300 53300 53300 0
574 20241209 103400 63024000 53300 53300 53300 53300 0
575 20241209 103300 63024000 53300 53300 53300 53300 0
576 20241209 103200 63024000 53300 53300 53300 53300 0
577 20241209 103100 63024000 53300 53300 53300 53300 0
578 20241209 103000 63024000 53300 53300 53300 53300 0
579 20241209 102900 63024000 53300 53300 53300 53300 0
580 20241209 102800 63024000 53300 53300 53300 53300 0
581 20241209 102700 63024000 53300 53400 53500 53300 115
582 20241209 102600 56884400 53300 53300 53300 53300 16
583 20241209 102500 56031600 53400 53300 53400 53300 7
584 20241209 102400 55658200 53100 53100 53100 53100 0
585 20241209 102300 55658200 53100 53100 53100 53100 0
586 20241209 102200 55658200 53100 53100 53100 53100 0
587 20241209 102100 55658200 53100 53100 53100 53100 1
588 20241209 102000 55605100 53300 54200 54200 53200 288
589 20241209 101900 40041700 56100 56100 56100 56100 0
590 20241209 101800 40041700 56100 56100 56100 56100 0
591 20241209 101700 40041700 56100 53200 56100 53200 355
592 20241209 101600 20665300 53000 53000 53000 53000 0
593 20241209 101500 20665300 53000 53000 53000 53000 8
594 20241209 101400 20241300 53000 53000 53000 53000 40
595 20241209 101300 18121300 53100 53100 53100 53100 2
596 20241209 101200 18015100 53100 53100 53100 53100 0
597 20241209 101100 18015100 53100 53100 53100 53100 0
598 20241209 101000 18015100 53100 53100 53100 53100 0
599 20241209 100900 18015100 53100 53100 53100 53100 0
600 20241209 100800 18015100 53100 53100 53100 53100 1
601 20241209 100700 17962000 53000 53000 53000 53000 0
602 20241209 100600 17962000 53000 53000 53000 53000 0
603 20241209 100500 17962000 53000 53000 53000 53000 0
604 20241209 100400 17962000 53000 53000 53000 53000 0
605 20241209 100300 17962000 53000 53000 53000 53000 0
606 20241209 100200 17962000 53000 53000 53000 53000 0
607 20241209 100100 17962000 53000 53000 53000 53000 0
608 20241209 100000 17962000 53000 53100 53100 53000 39
609 20241209 095900 15894900 53100 53100 53100 53100 1
610 20241209 095800 15841800 53100 53100 53100 53100 0
611 20241209 095700 15841800 53100 53100 53100 53100 0
612 20241209 095600 15841800 53100 53100 53100 53100 0
613 20241209 095500 15841800 53100 53100 53100 53100 0
614 20241209 095400 15841800 53100 53100 53100 53100 10
615 20241209 095300 15310800 53100 53100 53100 53100 4
616 20241209 095200 15098400 53000 53000 53000 53000 114
617 20241209 095100 9056400 53000 52700 53000 52700 30
618 20241209 095000 7471000 52500 52500 52500 52500 0
619 20241209 094900 7471000 52500 52500 52500 52500 0
620 20241209 094800 7471000 52500 52500 52500 52500 0
621 20241209 094700 7471000 52500 52500 52500 52500 0
622 20241209 094600 7471000 52500 52500 52500 52500 0
623 20241209 094500 7471000 52500 52500 52500 52500 0
624 20241209 094400 7471000 52500 52500 52500 52500 10
625 20241209 094300 6946000 52500 52500 52500 52500 0
626 20241209 094200 6946000 52500 52500 52500 52500 0
627 20241209 094100 6946000 52500 52500 52500 52500 0
628 20241209 094000 6946000 52500 52500 52500 52500 7
629 20241209 093900 6578500 52700 52500 52700 52500 8
630 20241209 093800 6158300 52600 52600 52600 52600 0
631 20241209 093700 6158300 52600 52600 52600 52600 0
632 20241209 093600 6158300 52600 52600 52600 52600 3
633 20241209 093500 6000500 52600 52600 52600 52600 20
634 20241209 093400 4948500 52700 52700 52700 52700 0
635 20241209 093300 4948500 52700 52700 52700 52700 0
636 20241209 093200 4948500 52700 52700 52700 52700 0
637 20241209 093100 4948500 52700 52700 52700 52700 1
638 20241209 093000 4895800 52600 52600 52600 52600 0
639 20241209 092900 4895800 52600 52600 52600 52600 0
640 20241209 092800 4895800 52600 52600 52600 52600 2
641 20241209 092700 4790600 52600 52600 52600 52600 0
642 20241209 092600 4790600 52600 52600 52600 52600 0
643 20241209 092500 4790600 52600 52600 52600 52600 0
644 20241209 092400 4790600 52600 52600 52600 52600 0
645 20241209 092300 4790600 52600 52600 52600 52600 2
646 20241209 092200 4685400 52600 52600 52600 52600 4
647 20241209 092100 4475000 52500 52500 52500 52500 0
648 20241209 092000 4475000 52500 52600 52600 52500 28
649 20241209 091900 3004000 52600 52600 52600 52600 0
650 20241209 091800 3004000 52600 52600 52600 52600 0
651 20241209 091700 3004000 52600 52600 52600 52600 0
652 20241209 091600 3004000 52600 52600 52600 52600 0
653 20241209 091500 3004000 52600 52600 52600 52600 0
654 20241209 091400 3004000 52600 52600 52600 52600 3
655 20241209 091300 2846200 52500 52500 52500 52500 0
656 20241209 091200 2846200 52500 52500 52500 52500 0
657 20241209 091100 2846200 52500 52500 52500 52500 0
658 20241209 091000 2846200 52500 52500 52500 52500 6
659 20241209 090900 2531200 52500 52500 52500 52500 0
660 20241209 090800 2531200 52500 52500 52500 52500 0
661 20241209 090700 2531200 52500 52500 52500 52500 2
662 20241209 090600 2426200 52600 52600 52600 52600 5
663 20241209 090500 2163200 52700 52700 52700 52700 13
664 20241209 090400 1478100 52700 52800 52800 52700 5
665 20241209 090300 1214300 52700 52700 52700 52700 1
666 20241209 090200 1161600 52800 52800 52800 52800 5
667 20241209 090100 897600 52800 52800 52800 52800 0
668 20241209 090000 897600 52800 52800 52800 52800 17