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

670
095340/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,670 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,200800,7598084900,54100,54100,54100,54100,1629
20241209,200700,7598084900,54100,54100,54100,54100,0
20241209,200600,7598084900,54100,54100,54100,54100,0
20241209,200500,7598084900,54100,54100,54100,54100,0
20241209,200400,7598084900,54100,54100,54100,54100,0
20241209,200300,7598084900,54100,54100,54100,54100,0
20241209,200200,7598084900,54100,54100,54100,54100,0
20241209,200100,7598084900,54100,54100,54100,54100,0
20241209,200000,7598084900,54100,54100,54100,54100,0
20241209,195900,7598084900,54100,54100,54100,54100,0
20241209,195800,7598084900,54100,54100,54100,54100,0
20241209,195700,7598084900,54100,54100,54100,54100,0
20241209,195600,7598084900,54100,54100,54100,54100,0
20241209,195500,7598084900,54100,54100,54100,54100,0
20241209,195400,7598084900,54100,54100,54100,54100,0
20241209,195300,7598084900,54100,54100,54100,54100,0
20241209,195200,7598084900,54100,54100,54100,54100,0
20241209,195100,7598084900,54100,54100,54100,54100,0
20241209,195000,7598084900,54100,54100,54100,54100,0
20241209,194900,7598084900,54100,54100,54100,54100,0
20241209,194800,7598084900,54100,54100,54100,54100,0
20241209,194700,7598084900,54100,54100,54100,54100,0
20241209,194600,7598084900,54100,54100,54100,54100,0
20241209,194500,7598084900,54100,54100,54100,54100,0
20241209,194400,7598084900,54100,54100,54100,54100,0
20241209,194300,7598084900,54100,54100,54100,54100,0
20241209,194200,7598084900,54100,54100,54100,54100,0
20241209,194100,7598084900,54100,54100,54100,54100,0
20241209,194000,7598084900,54100,54100,54100,54100,0
20241209,193900,7598084900,54100,54100,54100,54100,0
20241209,193800,7598084900,54100,54100,54100,54100,1629
20241209,193700,7598084900,54100,54100,54100,54100,0
20241209,193600,7598084900,54100,54100,54100,54100,0
20241209,193500,7598084900,54100,54100,54100,54100,0
20241209,193400,7598084900,54100,54100,54100,54100,0
20241209,193300,7598084900,54100,54100,54100,54100,0
20241209,193200,7598084900,54100,54100,54100,54100,0
20241209,193100,7598084900,54100,54100,54100,54100,0
20241209,193000,7598084900,54100,54100,54100,54100,0
20241209,192900,7598084900,54100,54100,54100,54100,0
20241209,192800,7598084900,54100,54100,54100,54100,0
20241209,192700,7598084900,54100,54100,54100,54100,0
20241209,192600,7598084900,54100,54100,54100,54100,0
20241209,192500,7598084900,54100,54100,54100,54100,0
20241209,192400,7598084900,54100,54100,54100,54100,0
20241209,192300,7598084900,54100,54100,54100,54100,0
20241209,192200,7598084900,54100,54100,54100,54100,0
20241209,192100,7598084900,54100,54100,54100,54100,0
20241209,192000,7598084900,54100,54100,54100,54100,0
20241209,191900,7598084900,54100,54100,54100,54100,0
20241209,191800,7598084900,54100,54100,54100,54100,0
20241209,191700,7598084900,54100,54100,54100,54100,0
20241209,191600,7598084900,54100,54100,54100,54100,0
20241209,191500,7598084900,54100,54100,54100,54100,0
20241209,191400,7598084900,54100,54100,54100,54100,0
20241209,191300,7598084900,54100,54100,54100,54100,0
20241209,191200,7598084900,54100,54100,54100,54100,0
20241209,191100,7598084900,54100,54100,54100,54100,0
20241209,191000,7598084900,54100,54100,54100,54100,0
20241209,190900,7598084900,54100,54100,54100,54100,0
20241209,190800,7598084900,54100,54100,54100,54100,1629
20241209,190700,7598084900,54100,54100,54100,54100,0
20241209,190600,7598084900,54100,54100,54100,54100,0
20241209,190500,7598084900,54100,54100,54100,54100,0
20241209,190400,7598084900,54100,54100,54100,54100,0
20241209,190300,7598084900,54100,54100,54100,54100,0
20241209,190200,7598084900,54100,54100,54100,54100,0
20241209,190100,7598084900,54100,54100,54100,54100,0
20241209,190000,7598084900,54100,54100,54100,54100,0
20241209,185900,7598084900,54100,54100,54100,54100,0
20241209,185800,7598084900,54100,54100,54100,54100,0
20241209,185700,7598084900,54100,54100,54100,54100,0
20241209,185600,7598084900,54100,54100,54100,54100,0
20241209,185500,7598084900,54100,54100,54100,54100,0
20241209,185400,7598084900,54100,54100,54100,54100,0
20241209,185300,7598084900,54100,54100,54100,54100,0
20241209,185200,7598084900,54100,54100,54100,54100,0
20241209,185100,7598084900,54100,54100,54100,54100,0
20241209,185000,7598084900,54100,54100,54100,54100,0
20241209,184900,7598084900,54100,54100,54100,54100,0
20241209,184800,7598084900,54100,54100,54100,54100,0
20241209,184700,7598084900,54100,54100,54100,54100,0
20241209,184600,7598084900,54100,54100,54100,54100,0
20241209,184500,7598084900,54100,54100,54100,54100,0
20241209,184400,7598084900,54100,54100,54100,54100,0
20241209,184300,7598084900,54100,54100,54100,54100,0
20241209,184200,7598084900,54100,54100,54100,54100,0
20241209,184100,7598084900,54100,54100,54100,54100,0
20241209,184000,7598084900,54100,54100,54100,54100,0
20241209,183900,7598084900,54100,54100,54100,54100,0
20241209,183800,7598084900,54100,54100,54100,54100,1629
20241209,183700,7598084900,54100,54100,54100,54100,0
20241209,183600,7598084900,54100,54100,54100,54100,0
20241209,183500,7598084900,54100,54100,54100,54100,0
20241209,183400,7598084900,54100,54100,54100,54100,0
20241209,183300,7598084900,54100,54100,54100,54100,0
20241209,183200,7598084900,54100,54100,54100,54100,0
20241209,183100,7598084900,54100,54100,54100,54100,0
20241209,183000,7598084900,54100,54100,54100,54100,0
20241209,182900,7598084900,54100,54100,54100,54100,0
20241209,182800,7598084900,54100,54100,54100,54100,0
20241209,182700,7598084900,54100,54100,54100,54100,0
20241209,182600,7598084900,54100,54100,54100,54100,0
20241209,182500,7598084900,54100,54100,54100,54100,0
20241209,182400,7598084900,54100,54100,54100,54100,0
20241209,182300,7598084900,54100,54100,54100,54100,0
20241209,182200,7598084900,54100,54100,54100,54100,0
20241209,182100,7598084900,54100,54100,54100,54100,0
20241209,182000,7598084900,54100,54100,54100,54100,0
20241209,181900,7598084900,54100,54100,54100,54100,0
20241209,181800,7598084900,54100,54100,54100,54100,0
20241209,181700,7598084900,54100,54100,54100,54100,0
20241209,181600,7598084900,54100,54100,54100,54100,0
20241209,181500,7598084900,54100,54100,54100,54100,0
20241209,181400,7598084900,54100,54100,54100,54100,0
20241209,181300,7598084900,54100,54100,54100,54100,0
20241209,181200,7598084900,54100,54100,54100,54100,0
20241209,181100,7598084900,54100,54100,54100,54100,0
20241209,181000,7598084900,54100,54100,54100,54100,0
20241209,180900,7598084900,54100,54100,54100,54100,0
20241209,180800,7598084900,54100,54100,54100,54100,1629
20241209,180700,7598084900,54100,54100,54100,54100,0
20241209,180600,7598084900,54100,54100,54100,54100,0
20241209,180500,7598084900,54100,54100,54100,54100,0
20241209,180400,7598084900,54100,54100,54100,54100,0
20241209,180300,7598084900,54100,54100,54100,54100,0
20241209,180200,7598084900,54100,54100,54100,54100,0
20241209,180100,7598084900,54100,54100,54100,54100,0
20241209,180000,7598084900,54100,54100,54100,54100,0
20241209,175900,7598084900,54100,54100,54100,54100,0
20241209,175800,7598084900,54100,54100,54100,54100,0
20241209,175700,7598084900,54100,54100,54100,54100,0
20241209,175600,7598084900,54100,54100,54100,54100,0
20241209,175500,7598084900,54100,54100,54100,54100,0
20241209,175400,7598084900,54100,54100,54100,54100,0
20241209,175300,7598084900,54100,54100,54100,54100,0
20241209,175200,7598084900,54100,54100,54100,54100,0
20241209,175100,7598084900,54100,54100,54100,54100,0
20241209,175000,7598084900,54100,54100,54100,54100,0
20241209,174900,7598084900,54100,54100,54100,54100,0
20241209,174800,7598084900,54100,54100,54100,54100,0
20241209,174700,7598084900,54100,54100,54100,54100,0
20241209,174600,7598084900,54100,54100,54100,54100,0
20241209,174500,7598084900,54100,54100,54100,54100,0
20241209,174400,7598084900,54100,54100,54100,54100,0
20241209,174300,7598084900,54100,54100,54100,54100,0
20241209,174200,7598084900,54100,54100,54100,54100,0
20241209,174100,7598084900,54100,54100,54100,54100,0
20241209,174000,7598084900,54100,54100,54100,54100,0
20241209,173900,7598084900,54100,54100,54100,54100,0
20241209,173800,7598084900,54100,54100,54100,54100,1629
20241209,173700,7598084900,54100,54100,54100,54100,0
20241209,173600,7598084900,54100,54100,54100,54100,0
20241209,173500,7598084900,54100,54100,54100,54100,0
20241209,173400,7598084900,54100,54100,54100,54100,0
20241209,173300,7598084900,54100,54100,54100,54100,0
20241209,173200,7598084900,54100,54100,54100,54100,0
20241209,173100,7598084900,54100,54100,54100,54100,0
20241209,173000,7598084900,54100,54100,54100,54100,0
20241209,172900,7598084900,54100,54100,54100,54100,0
20241209,172800,7598084900,54100,54100,54100,54100,0
20241209,172700,7598084900,54100,54100,54100,54100,0
20241209,172600,7598084900,54100,54100,54100,54100,0
20241209,172500,7598084900,54100,54100,54100,54100,0
20241209,172400,7598084900,54100,54100,54100,54100,0
20241209,172300,7598084900,54100,54100,54100,54100,0
20241209,172200,7598084900,54100,54100,54100,54100,0
20241209,172100,7598084900,54100,54100,54100,54100,0
20241209,172000,7598084900,54100,54100,54100,54100,0
20241209,171900,7598084900,54100,54100,54100,54100,0
20241209,171800,7598084900,54100,54100,54100,54100,0
20241209,171700,7598084900,54100,54100,54100,54100,0
20241209,171600,7598084900,54100,54100,54100,54100,0
20241209,171500,7598084900,54100,54100,54100,54100,0
20241209,171400,7598084900,54100,54100,54100,54100,0
20241209,171300,7598084900,54100,54100,54100,54100,0
20241209,171200,7598084900,54100,54100,54100,54100,0
20241209,171100,7598084900,54100,54100,54100,54100,0
20241209,171000,7598084900,54100,54100,54100,54100,0
20241209,170900,7598084900,54100,54100,54100,54100,0
20241209,170800,7598084900,54100,54100,54100,54100,1629
20241209,170700,7598084900,54100,54100,54100,54100,0
20241209,170600,7598084900,54100,54100,54100,54100,0
20241209,170500,7598084900,54100,54100,54100,54100,0
20241209,170400,7598084900,54100,54100,54100,54100,0
20241209,170300,7598084900,54100,54100,54100,54100,0
20241209,170200,7598084900,54100,54100,54100,54100,0
20241209,170100,7598084900,54100,54100,54100,54100,0
20241209,170000,7598084900,54100,54100,54100,54100,0
20241209,165900,7598084900,54100,54100,54100,54100,0
20241209,165800,7598084900,54100,54100,54100,54100,0
20241209,165700,7598084900,54100,54100,54100,54100,0
20241209,165600,7598084900,54100,54100,54100,54100,0
20241209,165500,7598084900,54100,54100,54100,54100,0
20241209,165400,7598084900,54100,54100,54100,54100,0
20241209,165300,7598084900,54100,54100,54100,54100,0
20241209,165200,7598084900,54100,54100,54100,54100,0
20241209,165100,7598084900,54100,54100,54100,54100,0
20241209,165000,7598084900,54100,54100,54100,54100,0
20241209,164900,7598084900,54100,54100,54100,54100,0
20241209,164800,7598084900,54100,54100,54100,54100,0
20241209,164700,7598084900,54100,54100,54100,54100,0
20241209,164600,7598084900,54100,54100,54100,54100,0
20241209,164500,7598084900,54100,54100,54100,54100,0
20241209,164400,7598084900,54100,54100,54100,54100,0
20241209,164300,7598084900,54100,54100,54100,54100,0
20241209,164200,7598084900,54100,54100,54100,54100,0
20241209,164100,7598084900,54100,54100,54100,54100,0
20241209,164000,7598084900,54100,54100,54100,54100,0
20241209,163900,7598084900,54100,54100,54100,54100,0
20241209,163800,7598084900,54100,54100,54100,54100,1629
20241209,163700,7598084900,54100,54100,54100,54100,0
20241209,163600,7598084900,54100,54100,54100,54100,0
20241209,163500,7598084900,54100,54100,54100,54100,0
20241209,163400,7598084900,54100,54100,54100,54100,0
20241209,163300,7598084900,54100,54100,54100,54100,0
20241209,163200,7598084900,54100,54100,54100,54100,0
20241209,163100,7598084900,54100,54100,54100,54100,0
20241209,163000,7598084900,54100,54100,54100,54100,0
20241209,162900,7598084900,54100,54100,54100,54100,0
20241209,162800,7598084900,54100,54100,54100,54100,0
20241209,162700,7598084900,54100,54100,54100,54100,0
20241209,162600,7598084900,54100,54100,54100,54100,0
20241209,162500,7598084900,54100,54100,54100,54100,0
20241209,162400,7598084900,54100,54100,54100,54100,0
20241209,162300,7598084900,54100,54100,54100,54100,0
20241209,162200,7598084900,54100,54100,54100,54100,0
20241209,162100,7598084900,54100,54100,54100,54100,0
20241209,162000,7598084900,54100,54100,54100,54100,0
20241209,161900,7598084900,54100,54100,54100,54100,0
20241209,161800,7598084900,54100,54100,54100,54100,0
20241209,161700,7598084900,54100,54100,54100,54100,0
20241209,161600,7598084900,54100,54100,54100,54100,0
20241209,161500,7598084900,54100,54100,54100,54100,0
20241209,161400,7598084900,54100,54100,54100,54100,0
20241209,161300,7598084900,54100,54100,54100,54100,0
20241209,161200,7598084900,54100,54100,54100,54100,0
20241209,161100,7598084900,54100,54100,54100,54100,0
20241209,161000,7598084900,54100,54100,54100,54100,0
20241209,160900,7598084900,54100,54100,54100,54100,0
20241209,160800,7598084900,54100,54100,54100,54100,1629
20241209,160700,7598084900,54100,54100,54100,54100,0
20241209,160600,7598084900,54100,54100,54100,54100,0
20241209,160500,7598084900,54100,54100,54100,54100,0
20241209,160400,7598084900,54100,54100,54100,54100,0
20241209,160300,7598084900,54100,54100,54100,54100,0
20241209,160200,7598084900,54100,54100,54100,54100,0
20241209,160100,7598084900,54100,54100,54100,54100,0
20241209,160000,7598084900,54100,54100,54100,54100,0
20241209,155900,7598084900,54100,54100,54100,54100,0
20241209,155800,7598084900,54100,54100,54100,54100,0
20241209,155700,7598084900,54100,54100,54100,54100,0
20241209,155600,7598084900,54100,54100,54100,54100,0
20241209,155500,7598084900,54100,54100,54100,54100,0
20241209,155400,7598084900,54100,54100,54100,54100,0
20241209,155300,7598084900,54100,54100,54100,54100,0
20241209,155200,7598084900,54100,54100,54100,54100,0
20241209,155100,7598084900,54100,54100,54100,54100,0
20241209,155000,7598084900,54100,54100,54100,54100,0
20241209,154900,7598084900,54100,54100,54100,54100,0
20241209,154800,7598084900,54100,54100,54100,54100,0
20241209,154700,7598084900,54100,54100,54100,54100,0
20241209,154600,7598084900,54100,54100,54100,54100,0
20241209,154500,7598084900,54100,54100,54100,54100,0
20241209,154400,7598084900,54100,54100,54100,54100,0
20241209,154300,7598084900,54100,54100,54100,54100,0
20241209,154200,7598084900,54100,54100,54100,54100,0
20241209,154100,7598084900,54100,54100,54100,54100,0
20241209,154000,7598084900,54100,54100,54100,54100,0
20241209,153900,7598084900,54100,54100,54100,54100,0
20241209,153800,7598084900,54100,54100,54100,54100,1629
20241209,153700,7598084900,54100,54100,54100,54100,0
20241209,153600,7598084900,54100,54100,54100,54100,0
20241209,153500,7598084900,54100,54100,54100,54100,0
20241209,153400,7598084900,54100,54100,54100,54100,0
20241209,153300,7598084900,54100,54100,54100,54100,0
20241209,153200,7598084900,54100,54100,54100,54100,0
20241209,153100,7598084900,54100,54100,54100,54100,0
20241209,153000,7598084900,54100,54100,54100,54100,1629
20241209,152900,7509956000,54100,54100,54100,54100,0
20241209,152800,7509956000,54100,54100,54100,54100,0
20241209,152700,7509956000,54100,54100,54100,54100,0
20241209,152600,7509956000,54100,54100,54100,54100,0
20241209,152500,7509956000,54100,54100,54100,54100,0
20241209,152400,7509956000,54100,54100,54100,54100,0
20241209,152300,7509956000,54100,54100,54100,54100,0
20241209,152200,7509956000,54100,54100,54100,54100,0
20241209,152100,7509956000,54100,54100,54100,54100,0
20241209,152000,7509956000,54100,54100,54100,54100,0
20241209,151900,7509956000,54100,54100,54100,53800,1179
20241209,151800,7446410700,54100,54100,54100,53800,360
20241209,151700,7426970300,54100,53900,54100,53800,438
20241209,151600,7403331500,54100,54000,54200,53900,1038
20241209,151500,7347235900,54100,54100,54100,53800,551
20241209,151400,7317512900,54000,54200,54200,54000,394
20241209,151300,7296210500,54200,54300,54300,54100,233
20241209,151200,7283597500,54300,54200,54300,54100,350
20241209,151100,7264627300,54200,54400,54400,54100,447
20241209,151000,7240410700,54400,54500,54500,54200,923
20241209,150900,7190296800,54500,54500,54500,54400,765
20241209,150800,7148669200,54400,54500,54600,54400,210
20241209,150700,7137225000,54500,54700,54700,54400,287
20241209,150600,7121567600,54600,54700,54800,54500,228
20241209,150500,7109094700,54700,54700,54800,54500,232
20241209,150400,7096413700,54700,54500,54700,54500,116
20241209,150300,7090069300,54600,54700,54700,54600,131
20241209,150200,7082913300,54700,54800,54800,54600,53
20241209,150100,7080014600,54600,54700,54800,54600,331
20241209,150000,7061906600,54700,54500,54800,54500,388
20241209,145900,7040710200,54600,54500,54600,54500,419
20241209,145800,7017868300,54500,54500,54500,54400,125
20241209,145700,7011061300,54500,54500,54500,54400,220
20241209,145600,6999081600,54500,54500,54500,54400,133
20241209,145500,6991833500,54500,54400,54500,54300,303
20241209,145400,6975340900,54400,54400,54600,54400,418
20241209,145300,6952571100,54700,54800,54800,54300,436
20241209,145200,6928810600,54700,54700,54700,54500,258
20241209,145100,6914710600,54600,54500,54700,54500,54
20241209,145000,6911757800,54700,54600,54700,54400,382
20241209,144900,6890890400,54800,54600,54800,54300,1481
20241209,144800,6810218900,54700,54600,54700,54500,122
20241209,144700,6803556500,54600,54900,55000,54500,1219
20241209,144600,6736995700,54900,55000,55000,54800,292
20241209,144500,6720975200,54900,54900,54900,54800,251
20241209,144400,6707195500,54900,54900,54900,54800,61
20241209,144300,6703849200,54900,54900,54900,54800,189
20241209,144200,6693474100,54900,54900,54900,54800,495
20241209,144100,6666344400,54900,54900,54900,54800,122
20241209,144000,6659649000,54900,54900,54900,54900,81
20241209,143900,6655202100,54900,54800,54900,54800,247
20241209,143800,6641660100,54800,54700,54800,54700,110
20241209,143700,6635632400,54800,54800,54800,54700,126
20241209,143600,6628729700,54700,54700,54700,54600,111
20241209,143500,6622659100,54700,54700,54800,54700,211
20241209,143400,6611111000,54700,54800,54800,54700,177
20241209,143300,6601420800,54800,54800,54800,54700,182
20241209,143200,6591453800,54800,55000,55000,54700,352
20241209,143100,6572155200,55000,55000,55000,54800,137
20241209,143000,6564631800,55000,54800,55000,54800,306
20241209,142900,6547830800,54800,54900,54900,54800,208
20241209,142800,6536412000,54900,54800,54900,54800,106
20241209,142700,6530598900,54700,54900,54900,54700,275
20241209,142600,6515521800,54900,55000,55000,54800,43
20241209,142500,6513161300,55000,55000,55000,54700,213
20241209,142400,6501461200,55000,54900,55000,54700,129
20241209,142300,6494374000,55000,55000,55000,54800,166
20241209,142200,6485263000,54900,54900,55000,54700,255
20241209,142100,6471269500,55000,55000,55000,54800,182
20241209,142000,6461274400,55000,54900,55000,54900,536
20241209,141900,6431847700,54900,54900,54900,54800,69
20241209,141800,6428059700,54700,54900,54900,54700,268
20241209,141700,6413370000,54800,54900,54900,54800,88
20241209,141600,6408542900,54900,54800,54900,54700,79
20241209,141500,6404210700,54800,54800,54900,54700,232
20241209,141400,6391492400,54800,54800,54800,54700,55
20241209,141300,6388478800,54800,54800,54800,54700,116
20241209,141200,6382127500,54800,54600,54800,54600,300
20241209,141100,6365713600,54700,54800,54800,54600,271
20241209,141000,6350907300,54700,54800,54800,54700,46
20241209,140900,6348388300,54800,54800,54800,54700,136
20241209,140800,6340943100,54800,54900,54900,54600,131
20241209,140700,6333774400,54700,54900,54900,54700,160
20241209,140600,6325015700,54900,54900,54900,54900,87
20241209,140500,6320239400,54900,54800,54900,54700,198
20241209,140400,6309388900,54800,54800,54800,54700,49
20241209,140300,6306704300,54800,54800,54800,54800,82
20241209,140200,6302210700,54800,54800,54800,54700,142
20241209,140100,6294432300,54800,54800,54800,54700,91
20241209,140000,6289445600,54800,54800,54800,54700,32
20241209,135900,6287692200,54800,54700,54800,54600,174
20241209,135800,6278172800,54700,54700,54700,54700,70
20241209,135700,6274343800,54700,54600,54800,54500,61
20241209,135600,6271008100,54600,54800,54800,54600,1275
20241209,135500,6201276800,54800,54500,54800,54500,154
20241209,135400,6192852900,54700,54700,54700,54500,124
20241209,135300,6186080100,54700,54600,54700,54500,643
20241209,135200,6150963300,54600,54600,54600,54500,79
20241209,135100,6146650600,54600,54600,54600,54600,73
20241209,135000,6142664800,54600,54600,54600,54600,96
20241209,134900,6137423200,54600,54500,54600,54400,102
20241209,134800,6131865900,54500,54500,54500,54400,107
20241209,134700,6126034900,54500,54500,54500,54400,51
20241209,134600,6123255500,54400,54300,54400,54300,134
20241209,134500,6115966000,54400,54400,54400,54300,150
20241209,134400,6107806400,54400,54500,54500,54400,167
20241209,134300,6098717300,54500,54500,54500,54500,98
20241209,134200,6093376300,54400,54500,54500,54400,100
20241209,134100,6087928900,54500,54400,54500,54300,76
20241209,134000,6083797700,54400,54400,54400,54300,29
20241209,133900,6082220500,54400,54300,54400,54200,38
20241209,133800,6080157100,54300,54400,54400,54000,1731
20241209,133700,5986436100,54400,54500,54500,54300,253
20241209,133600,5972674100,54500,54600,54600,54400,278
20241209,133500,5957544300,54600,54600,54600,54600,62
20241209,133400,5954159100,54500,54500,54600,54500,103
20241209,133300,5948538400,54500,54600,54600,54400,251
20241209,133200,5934855800,54600,54600,54700,54500,205
20241209,133100,5923666200,54700,54600,54700,54600,166
20241209,133000,5914587600,54600,54600,54700,54500,106
20241209,132900,5908800300,54600,54700,54800,54600,59
20241209,132800,5905571800,54700,54800,54800,54700,90
20241209,132700,5900648400,54800,54600,54800,54600,57
20241209,132600,5897529300,54600,54800,54800,54500,1044
20241209,132500,5840504200,54800,54800,54900,54800,162
20241209,132400,5831617200,54700,54900,54900,54700,90
20241209,132300,5826684800,54900,54700,54900,54700,97
20241209,132200,5821369900,54700,54900,54900,54700,104
20241209,132100,5815670600,54900,54700,55000,54700,54
20241209,132000,5812707900,55000,55000,55000,54800,237
20241209,131900,5799701400,55000,55000,55100,55000,131
20241209,131800,5792487000,55000,55100,55100,54900,166
20241209,131700,5783353900,55100,55100,55100,54900,65
20241209,131600,5779776600,54900,54900,55000,54800,168
20241209,131500,5770550100,54900,55000,55000,54900,152
20241209,131400,5762191600,55000,55000,55000,54900,64
20241209,131300,5758672300,54900,55000,55000,54900,185
20241209,131200,5748508900,54900,55000,55000,54800,108
20241209,131100,5742575700,54900,54700,55000,54600,192
20241209,131000,5732045700,54600,54900,54900,54500,465
20241209,130900,5706642900,54800,54700,54900,54700,43
20241209,130800,5704285100,54900,54600,55000,54500,246
20241209,130700,5690802200,54600,54900,54900,54600,786
20241209,130600,5647792200,54900,54700,54900,54700,137
20241209,130500,5640281000,54800,54800,54800,54700,235
20241209,130400,5627415600,54800,54800,54800,54700,113
20241209,130300,5621230500,54800,54700,54800,54700,89
20241209,130200,5616354800,54700,54800,54800,54700,144
20241209,130100,5608468000,54700,54700,54800,54700,291
20241209,130000,5592531200,54700,54800,54800,54700,27
20241209,125900,5591051900,54800,54800,54800,54800,60
20241209,125800,5587763900,54800,54800,54800,54700,81
20241209,125700,5583325400,54800,54900,55000,54700,250
20241209,125600,5569612200,54900,55000,55000,54900,108
20241209,125500,5563679800,55000,55000,55000,54800,126
20241209,125400,5556761300,55000,55000,55100,54900,172
20241209,125300,5547301500,55000,54900,55000,54800,223
20241209,125200,5535039800,55100,54900,55100,54700,1062
20241209,125100,5476902500,55000,55200,55200,55000,351
20241209,125000,5457573300,55000,55200,55200,55000,85
20241209,124900,5452889700,55200,55200,55200,55200,61
20241209,124800,5449522500,55200,55100,55200,55100,130
20241209,124700,5442353000,55100,55100,55100,55000,105
20241209,124600,5436567800,55000,55100,55100,55000,38
20241209,124500,5434476000,55100,55100,55100,55000,163
20241209,124400,5425498500,55100,55100,55100,55000,40
20241209,124300,5423294600,55100,55100,55100,54800,56
20241209,124200,5420210200,55000,55000,55100,55000,430
20241209,124100,5396556200,55100,55100,55100,55000,149
20241209,124000,5388346500,55000,55100,55100,55000,58
20241209,123900,5385154000,55000,55000,55100,54700,151
20241209,123800,5376845000,55000,55100,55100,55000,86
20241209,123700,5372113000,55000,55200,55200,55000,179
20241209,123600,5362255900,55100,55100,55200,54600,467
20241209,123500,5336671900,55100,55100,55200,55100,118
20241209,123400,5330169900,55000,55100,55100,55000,62
20241209,123300,5326756500,55100,55100,55100,55000,82
20241209,123200,5322243300,55200,55200,55200,55100,137
20241209,123100,5314686400,55200,55200,55200,55000,254
20241209,123000,5300685100,55200,55100,55200,55100,36
20241209,122900,5298701100,55100,55100,55100,55100,92
20241209,122800,5293631900,55000,55000,55100,55000,126
20241209,122700,5286695000,55100,55000,55100,55000,133
20241209,122600,5279376500,54900,55000,55000,54900,131
20241209,122500,5272174500,55100,54900,55100,54900,148
20241209,122400,5264031300,55000,55100,55100,55000,58
20241209,122300,5260838100,55100,55100,55100,55100,80
20241209,122200,5256430100,55100,55100,55100,54800,121
20241209,122100,5249788200,55000,55000,55100,54900,119
20241209,122000,5243246300,55100,55200,55200,55000,111
20241209,121900,5237126100,55100,55200,55200,55000,97
20241209,121800,5231782400,55200,55000,55200,55000,34
20241209,121700,5229906400,55100,55100,55100,55000,160
20241209,121600,5221091000,55100,55100,55100,54900,424
20241209,121500,5197787100,55100,55100,55100,55000,119
20241209,121400,5191233500,55100,55200,55200,55100,117
20241209,121300,5184776900,55200,55200,55200,55200,31
20241209,121200,5183065700,55100,55000,55200,55000,301
20241209,121100,5166479300,55000,55100,55100,55000,74
20241209,121000,5162404000,55000,55100,55100,55000,178
20241209,120900,5152607700,55100,55100,55100,55000,79
20241209,120800,5148259800,55100,55100,55100,55000,243
20241209,120700,5134881800,55100,55000,55100,55000,257
20241209,120600,5120741400,55100,55200,55200,55100,123
20241209,120500,5113959800,55200,55200,55200,55100,226
20241209,120400,5101499800,55200,55100,55200,55100,118
20241209,120300,5094988100,55000,55200,55200,55000,161
20241209,120200,5086119400,55200,55100,55200,55100,75
20241209,120100,5081980600,55200,55200,55200,55200,93
20241209,120000,5076847000,55100,55200,55200,55100,66
20241209,115900,5073207500,55100,55000,55200,55000,77
20241209,115800,5068962000,55200,55200,55200,55100,219
20241209,115700,5056885600,55200,55200,55200,55200,92
20241209,115600,5051807200,55200,55200,55200,55100,141
20241209,115500,5044031400,55200,55100,55200,55100,227
20241209,115400,5031517000,55200,55200,55200,55100,77
20241209,115300,5027267500,55100,55200,55200,55100,543
20241209,115200,4997316400,55200,55200,55300,55100,314
20241209,115100,4979979500,55200,55300,55300,55200,105
20241209,115000,4974173400,55300,55300,55300,55200,162
20241209,114900,4965221500,55300,55500,55500,55200,131
20241209,114800,4957976600,55500,55400,55500,55300,275
20241209,114700,4942743900,55300,55200,55500,55200,119
20241209,114600,4936157000,55400,55300,55400,55200,180
20241209,114500,4926204100,55300,55200,55300,55200,115
20241209,114400,4919852600,55200,55200,55300,55200,302
20241209,114300,4903172600,55200,55200,55200,55100,97
20241209,114200,4897822600,55000,55100,55200,55000,1773
20241209,114100,4800280800,55100,55200,55200,55100,96
20241209,114000,4794983000,55200,55200,55300,55200,276
20241209,113900,4779737800,55300,55300,55300,55200,75
20241209,113800,4775592100,55200,55300,55300,55200,53
20241209,113700,4772661700,55300,55300,55300,55200,401
20241209,113600,4750520400,55300,55200,55300,55200,95
20241209,113500,4745267600,55200,55200,55300,55200,107
20241209,113400,4739358200,55300,55300,55300,55200,115
20241209,113300,4733002600,55200,55300,55300,55200,283
20241209,113200,4717353500,55200,55200,55300,55200,580
20241209,113100,4685335800,55200,55200,55200,55200,122
20241209,113000,4678601400,55200,55200,55200,55100,128
20241209,112900,4671537900,55200,55200,55200,55100,97
20241209,112800,4666183700,55200,55100,55200,55100,308
20241209,112700,4649211300,55000,55100,55100,54600,521
20241209,112600,4620616400,55100,55200,55200,55100,421
20241209,112500,4597413700,55300,55200,55300,55100,235
20241209,112400,4584443800,55200,55100,55200,55100,69
20241209,112300,4580636500,55100,55000,55200,55000,85
20241209,112200,4575952400,55100,55000,55100,55000,109
20241209,112100,4569950800,54600,55300,55300,54600,495
20241209,112000,4542813400,55200,55200,55300,55100,194
20241209,111900,4532103800,55300,55300,55300,55200,124
20241209,111800,4525255600,55300,55000,55300,55000,228
20241209,111700,4512671300,55100,55300,55300,54700,687
20241209,111600,4474956200,55300,55200,55300,55200,49
20241209,111500,4472248200,55200,55200,55300,55200,380
20241209,111400,4451264800,55200,55300,55300,54900,304
20241209,111300,4434503600,55300,55300,55500,55300,308
20241209,111200,4417446300,55500,55600,55600,55300,348
20241209,111100,4398167300,55400,55400,55600,55300,93
20241209,111000,4393011700,55400,55300,55600,55300,167
20241209,110900,4383752800,55400,55000,55400,55000,530
20241209,110800,4354537900,55000,54800,55100,54800,1145
20241209,110700,4291571200,54600,55100,55100,54500,286
20241209,110600,4275907800,55100,55200,55200,55000,188
20241209,110500,4265558500,55000,55200,55200,55000,1686
20241209,110400,4172814400,55200,55000,55200,55000,113
20241209,110300,4166584500,55100,55200,55200,55000,279
20241209,110200,4151205700,55200,55100,55200,55000,76
20241209,110100,4147016900,55100,55100,55200,55000,232
20241209,110000,4134232700,55200,55400,55400,55100,320
20241209,105900,4116561100,55300,55400,55400,55300,213
20241209,105800,4104766900,55300,55200,55400,55100,102
20241209,105700,4099131800,55200,55300,55400,55100,208
20241209,105600,4087650500,55200,55300,55400,55100,413
20241209,105500,4064844900,55300,55300,55400,55200,139
20241209,105400,4057163100,55300,55700,55700,55200,1005
20241209,105300,4001458200,55700,55700,55700,55600,153
20241209,105200,3992942000,55600,55600,55700,55600,259
20241209,105100,3978537900,55600,55600,55700,55600,280
20241209,105000,3962965000,55600,55800,55800,55600,306
20241209,104900,3945937400,55800,55900,55900,55700,244
20241209,104800,3932324000,56000,55900,56000,55900,408
20241209,104700,3909477700,55800,55900,56000,55800,70
20241209,104600,3905559300,56000,56100,56100,56000,160
20241209,104500,3896595600,56100,56100,56100,55900,378
20241209,104400,3875393600,56000,55900,56000,55900,137
20241209,104300,3867726700,55800,55800,55900,55700,99
20241209,104200,3862201900,55800,55900,55900,55700,300
20241209,104100,3845444800,56000,55900,56100,55900,104
20241209,104000,3839622000,56100,56000,56100,56000,60
20241209,103900,3836260000,55900,55900,56100,55900,276
20241209,103800,3820799700,56000,55900,56000,55800,455
20241209,103700,3795355400,55900,55900,56000,55900,360
20241209,103600,3775229800,55900,55900,56000,55800,199
20241209,103500,3764106300,55800,55900,56000,55800,215
20241209,103400,3752085100,55900,55900,55900,55800,426
20241209,103300,3728292500,55900,55900,55900,55600,473
20241209,103200,3701942200,55800,56000,56100,55700,553
20241209,103100,3671046200,56000,56100,56100,55900,397
20241209,103000,3648813700,56100,56300,56300,56100,330
20241209,102900,3630284600,56300,56200,56300,56100,151
20241209,102800,3621792400,56200,56300,56300,56100,255
20241209,102700,3607452100,56200,56500,56500,56200,248
20241209,102600,3593489500,56400,56400,56500,56300,160
20241209,102500,3584457500,56600,56600,56600,56400,260
20241209,102400,3569766400,56500,56500,56600,56400,256
20241209,102300,3555304000,56500,56500,56600,56400,151
20241209,102200,3546767200,56600,56600,56600,56500,315
20241209,102100,3528950900,56600,56400,56600,56300,380
20241209,102000,3507487700,56400,56300,56400,56200,226
20241209,101900,3494757900,56200,56200,56300,56100,187
20241209,101800,3484248200,56300,56100,56300,56100,127
20241209,101700,3477105800,56300,56200,56400,55900,1129
20241209,101600,3413807600,56300,56400,56500,56300,563
20241209,101500,3382067300,56500,56700,56700,56500,405
20241209,101400,3359163500,56700,56700,56700,56600,356
20241209,101300,3338979300,56700,56600,56700,56500,244
20241209,101200,3325170000,56600,56500,56700,56400,295
20241209,101100,3308498200,56600,56600,56700,56300,471
20241209,101000,3281880500,56500,56600,56800,56500,272
20241209,100900,3266466800,56700,56700,56800,56500,752
20241209,100800,3223839200,56700,56900,56900,56600,1438
20241209,100700,3142315000,56900,56900,57000,56800,620
20241209,100600,3107018200,56800,57000,57000,56700,1558
20241209,100500,3018552800,56900,56800,57000,56700,1344
20241209,100400,2942113100,56700,56700,56900,56600,1415
20241209,100300,2861857600,56800,56600,56800,56500,2222
20241209,100200,2735727200,56600,56600,56800,56600,3074
20241209,100100,2561436400,56600,56200,56600,56000,2998
20241209,100000,2392498300,56200,55900,56300,55900,3713
20241209,095900,2184036600,55900,56000,56000,55800,2126
20241209,095800,2065172600,56000,55500,56000,55500,1556
20241209,095700,1978406600,55500,55500,55500,55400,188
20241209,095600,1967975800,55500,55500,55500,55400,213
20241209,095500,1956171400,55400,55100,55500,55100,258
20241209,095400,1941911000,55200,55200,55200,55200,81
20241209,095300,1937439800,55200,55400,55400,55100,614
20241209,095200,1903493000,55500,55400,55500,55300,117
20241209,095100,1897011900,55500,55300,55500,55300,133
20241209,095000,1889649700,55300,55300,55500,55300,76
20241209,094900,1885442900,55400,55400,55500,55300,830
20241209,094800,1839525300,55500,55400,55500,55400,509
20241209,094700,1811316700,55300,55200,55400,55100,643
20241209,094600,1775798300,55200,55300,55300,55000,700
20241209,094500,1737177300,55300,55300,55300,55200,141
20241209,094400,1729387200,55300,55200,55300,55200,42
20241209,094300,1727065800,55300,55100,55300,55000,288
20241209,094200,1711171800,55100,55200,55300,55100,523
20241209,094100,1682304600,55200,55300,55400,55100,332
20241209,094000,1663975100,55400,55400,55500,55400,1061
20241209,093900,1605116800,55400,55300,55400,55200,378
20241209,093800,1584220500,55300,55100,55300,55100,599
20241209,093700,1551165000,55100,55000,55100,54900,103
20241209,093600,1545500400,54900,55100,55300,54900,270
20241209,093500,1530620200,55100,55100,55300,54900,498
20241209,093400,1503237200,55100,55200,55500,55100,1066
20241209,093300,1444395000,55200,55200,55300,55100,516
20241209,093200,1415892700,55300,54800,55400,54800,4860
20241209,093100,1148337700,54800,54800,54800,54700,574
20241209,093000,1116888900,54700,54500,54800,53800,1076
20241209,092900,1058232100,54500,54400,54600,54400,575
20241209,092800,1026902500,54400,54100,54400,54100,83
20241209,092700,1022398400,54400,54000,54400,54000,368
20241209,092600,1002452600,53900,54000,54100,53800,342
20241209,092500,983978500,53800,54300,54300,53700,498
20241209,092400,957151400,54200,54200,54300,54200,148
20241209,092300,949126700,54400,54300,54500,54300,214
20241209,092200,937499800,54300,54100,54400,53900,426
20241209,092100,914436800,54100,54100,54100,54000,272
20241209,092000,899721700,54100,53900,54100,53900,233
20241209,091900,887159000,54000,54100,54100,53800,232
20241209,091800,874651800,54100,54000,54100,54000,105
20241209,091700,868973800,54200,54300,54400,54200,212
20241209,091600,857481600,54400,54400,54400,53900,295
20241209,091500,841464900,54400,53700,54400,53700,150
20241209,091400,833357200,53700,54000,54600,53700,516
20241209,091300,805558100,53900,54600,54600,53900,354
20241209,091200,786372500,54600,54400,54600,54300,378
20241209,091100,765765700,54300,54300,54400,54100,189
20241209,091000,755506800,54400,54500,54500,54200,511
20241209,090900,727744900,54600,54700,54700,54400,1377
20241209,090800,652656300,54700,54600,54700,54500,590
20241209,090700,620432300,54600,54300,54600,53500,738
20241209,090600,580540800,54400,53800,54400,53500,1111
20241209,090500,520721000,53900,54100,54300,53800,921
20241209,090400,471050300,54300,54400,54400,53900,730
20241209,090300,431496700,54500,54600,54600,54400,532
20241209,090200,402516400,54500,54600,54800,54200,585
20241209,090100,370592600,54800,54000,54900,53900,1865
20241209,090000,269021400,53900,53000,54500,52500,5050
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 200800 7598084900 54100 54100 54100 54100 1629
3 20241209 200700 7598084900 54100 54100 54100 54100 0
4 20241209 200600 7598084900 54100 54100 54100 54100 0
5 20241209 200500 7598084900 54100 54100 54100 54100 0
6 20241209 200400 7598084900 54100 54100 54100 54100 0
7 20241209 200300 7598084900 54100 54100 54100 54100 0
8 20241209 200200 7598084900 54100 54100 54100 54100 0
9 20241209 200100 7598084900 54100 54100 54100 54100 0
10 20241209 200000 7598084900 54100 54100 54100 54100 0
11 20241209 195900 7598084900 54100 54100 54100 54100 0
12 20241209 195800 7598084900 54100 54100 54100 54100 0
13 20241209 195700 7598084900 54100 54100 54100 54100 0
14 20241209 195600 7598084900 54100 54100 54100 54100 0
15 20241209 195500 7598084900 54100 54100 54100 54100 0
16 20241209 195400 7598084900 54100 54100 54100 54100 0
17 20241209 195300 7598084900 54100 54100 54100 54100 0
18 20241209 195200 7598084900 54100 54100 54100 54100 0
19 20241209 195100 7598084900 54100 54100 54100 54100 0
20 20241209 195000 7598084900 54100 54100 54100 54100 0
21 20241209 194900 7598084900 54100 54100 54100 54100 0
22 20241209 194800 7598084900 54100 54100 54100 54100 0
23 20241209 194700 7598084900 54100 54100 54100 54100 0
24 20241209 194600 7598084900 54100 54100 54100 54100 0
25 20241209 194500 7598084900 54100 54100 54100 54100 0
26 20241209 194400 7598084900 54100 54100 54100 54100 0
27 20241209 194300 7598084900 54100 54100 54100 54100 0
28 20241209 194200 7598084900 54100 54100 54100 54100 0
29 20241209 194100 7598084900 54100 54100 54100 54100 0
30 20241209 194000 7598084900 54100 54100 54100 54100 0
31 20241209 193900 7598084900 54100 54100 54100 54100 0
32 20241209 193800 7598084900 54100 54100 54100 54100 1629
33 20241209 193700 7598084900 54100 54100 54100 54100 0
34 20241209 193600 7598084900 54100 54100 54100 54100 0
35 20241209 193500 7598084900 54100 54100 54100 54100 0
36 20241209 193400 7598084900 54100 54100 54100 54100 0
37 20241209 193300 7598084900 54100 54100 54100 54100 0
38 20241209 193200 7598084900 54100 54100 54100 54100 0
39 20241209 193100 7598084900 54100 54100 54100 54100 0
40 20241209 193000 7598084900 54100 54100 54100 54100 0
41 20241209 192900 7598084900 54100 54100 54100 54100 0
42 20241209 192800 7598084900 54100 54100 54100 54100 0
43 20241209 192700 7598084900 54100 54100 54100 54100 0
44 20241209 192600 7598084900 54100 54100 54100 54100 0
45 20241209 192500 7598084900 54100 54100 54100 54100 0
46 20241209 192400 7598084900 54100 54100 54100 54100 0
47 20241209 192300 7598084900 54100 54100 54100 54100 0
48 20241209 192200 7598084900 54100 54100 54100 54100 0
49 20241209 192100 7598084900 54100 54100 54100 54100 0
50 20241209 192000 7598084900 54100 54100 54100 54100 0
51 20241209 191900 7598084900 54100 54100 54100 54100 0
52 20241209 191800 7598084900 54100 54100 54100 54100 0
53 20241209 191700 7598084900 54100 54100 54100 54100 0
54 20241209 191600 7598084900 54100 54100 54100 54100 0
55 20241209 191500 7598084900 54100 54100 54100 54100 0
56 20241209 191400 7598084900 54100 54100 54100 54100 0
57 20241209 191300 7598084900 54100 54100 54100 54100 0
58 20241209 191200 7598084900 54100 54100 54100 54100 0
59 20241209 191100 7598084900 54100 54100 54100 54100 0
60 20241209 191000 7598084900 54100 54100 54100 54100 0
61 20241209 190900 7598084900 54100 54100 54100 54100 0
62 20241209 190800 7598084900 54100 54100 54100 54100 1629
63 20241209 190700 7598084900 54100 54100 54100 54100 0
64 20241209 190600 7598084900 54100 54100 54100 54100 0
65 20241209 190500 7598084900 54100 54100 54100 54100 0
66 20241209 190400 7598084900 54100 54100 54100 54100 0
67 20241209 190300 7598084900 54100 54100 54100 54100 0
68 20241209 190200 7598084900 54100 54100 54100 54100 0
69 20241209 190100 7598084900 54100 54100 54100 54100 0
70 20241209 190000 7598084900 54100 54100 54100 54100 0
71 20241209 185900 7598084900 54100 54100 54100 54100 0
72 20241209 185800 7598084900 54100 54100 54100 54100 0
73 20241209 185700 7598084900 54100 54100 54100 54100 0
74 20241209 185600 7598084900 54100 54100 54100 54100 0
75 20241209 185500 7598084900 54100 54100 54100 54100 0
76 20241209 185400 7598084900 54100 54100 54100 54100 0
77 20241209 185300 7598084900 54100 54100 54100 54100 0
78 20241209 185200 7598084900 54100 54100 54100 54100 0
79 20241209 185100 7598084900 54100 54100 54100 54100 0
80 20241209 185000 7598084900 54100 54100 54100 54100 0
81 20241209 184900 7598084900 54100 54100 54100 54100 0
82 20241209 184800 7598084900 54100 54100 54100 54100 0
83 20241209 184700 7598084900 54100 54100 54100 54100 0
84 20241209 184600 7598084900 54100 54100 54100 54100 0
85 20241209 184500 7598084900 54100 54100 54100 54100 0
86 20241209 184400 7598084900 54100 54100 54100 54100 0
87 20241209 184300 7598084900 54100 54100 54100 54100 0
88 20241209 184200 7598084900 54100 54100 54100 54100 0
89 20241209 184100 7598084900 54100 54100 54100 54100 0
90 20241209 184000 7598084900 54100 54100 54100 54100 0
91 20241209 183900 7598084900 54100 54100 54100 54100 0
92 20241209 183800 7598084900 54100 54100 54100 54100 1629
93 20241209 183700 7598084900 54100 54100 54100 54100 0
94 20241209 183600 7598084900 54100 54100 54100 54100 0
95 20241209 183500 7598084900 54100 54100 54100 54100 0
96 20241209 183400 7598084900 54100 54100 54100 54100 0
97 20241209 183300 7598084900 54100 54100 54100 54100 0
98 20241209 183200 7598084900 54100 54100 54100 54100 0
99 20241209 183100 7598084900 54100 54100 54100 54100 0
100 20241209 183000 7598084900 54100 54100 54100 54100 0
101 20241209 182900 7598084900 54100 54100 54100 54100 0
102 20241209 182800 7598084900 54100 54100 54100 54100 0
103 20241209 182700 7598084900 54100 54100 54100 54100 0
104 20241209 182600 7598084900 54100 54100 54100 54100 0
105 20241209 182500 7598084900 54100 54100 54100 54100 0
106 20241209 182400 7598084900 54100 54100 54100 54100 0
107 20241209 182300 7598084900 54100 54100 54100 54100 0
108 20241209 182200 7598084900 54100 54100 54100 54100 0
109 20241209 182100 7598084900 54100 54100 54100 54100 0
110 20241209 182000 7598084900 54100 54100 54100 54100 0
111 20241209 181900 7598084900 54100 54100 54100 54100 0
112 20241209 181800 7598084900 54100 54100 54100 54100 0
113 20241209 181700 7598084900 54100 54100 54100 54100 0
114 20241209 181600 7598084900 54100 54100 54100 54100 0
115 20241209 181500 7598084900 54100 54100 54100 54100 0
116 20241209 181400 7598084900 54100 54100 54100 54100 0
117 20241209 181300 7598084900 54100 54100 54100 54100 0
118 20241209 181200 7598084900 54100 54100 54100 54100 0
119 20241209 181100 7598084900 54100 54100 54100 54100 0
120 20241209 181000 7598084900 54100 54100 54100 54100 0
121 20241209 180900 7598084900 54100 54100 54100 54100 0
122 20241209 180800 7598084900 54100 54100 54100 54100 1629
123 20241209 180700 7598084900 54100 54100 54100 54100 0
124 20241209 180600 7598084900 54100 54100 54100 54100 0
125 20241209 180500 7598084900 54100 54100 54100 54100 0
126 20241209 180400 7598084900 54100 54100 54100 54100 0
127 20241209 180300 7598084900 54100 54100 54100 54100 0
128 20241209 180200 7598084900 54100 54100 54100 54100 0
129 20241209 180100 7598084900 54100 54100 54100 54100 0
130 20241209 180000 7598084900 54100 54100 54100 54100 0
131 20241209 175900 7598084900 54100 54100 54100 54100 0
132 20241209 175800 7598084900 54100 54100 54100 54100 0
133 20241209 175700 7598084900 54100 54100 54100 54100 0
134 20241209 175600 7598084900 54100 54100 54100 54100 0
135 20241209 175500 7598084900 54100 54100 54100 54100 0
136 20241209 175400 7598084900 54100 54100 54100 54100 0
137 20241209 175300 7598084900 54100 54100 54100 54100 0
138 20241209 175200 7598084900 54100 54100 54100 54100 0
139 20241209 175100 7598084900 54100 54100 54100 54100 0
140 20241209 175000 7598084900 54100 54100 54100 54100 0
141 20241209 174900 7598084900 54100 54100 54100 54100 0
142 20241209 174800 7598084900 54100 54100 54100 54100 0
143 20241209 174700 7598084900 54100 54100 54100 54100 0
144 20241209 174600 7598084900 54100 54100 54100 54100 0
145 20241209 174500 7598084900 54100 54100 54100 54100 0
146 20241209 174400 7598084900 54100 54100 54100 54100 0
147 20241209 174300 7598084900 54100 54100 54100 54100 0
148 20241209 174200 7598084900 54100 54100 54100 54100 0
149 20241209 174100 7598084900 54100 54100 54100 54100 0
150 20241209 174000 7598084900 54100 54100 54100 54100 0
151 20241209 173900 7598084900 54100 54100 54100 54100 0
152 20241209 173800 7598084900 54100 54100 54100 54100 1629
153 20241209 173700 7598084900 54100 54100 54100 54100 0
154 20241209 173600 7598084900 54100 54100 54100 54100 0
155 20241209 173500 7598084900 54100 54100 54100 54100 0
156 20241209 173400 7598084900 54100 54100 54100 54100 0
157 20241209 173300 7598084900 54100 54100 54100 54100 0
158 20241209 173200 7598084900 54100 54100 54100 54100 0
159 20241209 173100 7598084900 54100 54100 54100 54100 0
160 20241209 173000 7598084900 54100 54100 54100 54100 0
161 20241209 172900 7598084900 54100 54100 54100 54100 0
162 20241209 172800 7598084900 54100 54100 54100 54100 0
163 20241209 172700 7598084900 54100 54100 54100 54100 0
164 20241209 172600 7598084900 54100 54100 54100 54100 0
165 20241209 172500 7598084900 54100 54100 54100 54100 0
166 20241209 172400 7598084900 54100 54100 54100 54100 0
167 20241209 172300 7598084900 54100 54100 54100 54100 0
168 20241209 172200 7598084900 54100 54100 54100 54100 0
169 20241209 172100 7598084900 54100 54100 54100 54100 0
170 20241209 172000 7598084900 54100 54100 54100 54100 0
171 20241209 171900 7598084900 54100 54100 54100 54100 0
172 20241209 171800 7598084900 54100 54100 54100 54100 0
173 20241209 171700 7598084900 54100 54100 54100 54100 0
174 20241209 171600 7598084900 54100 54100 54100 54100 0
175 20241209 171500 7598084900 54100 54100 54100 54100 0
176 20241209 171400 7598084900 54100 54100 54100 54100 0
177 20241209 171300 7598084900 54100 54100 54100 54100 0
178 20241209 171200 7598084900 54100 54100 54100 54100 0
179 20241209 171100 7598084900 54100 54100 54100 54100 0
180 20241209 171000 7598084900 54100 54100 54100 54100 0
181 20241209 170900 7598084900 54100 54100 54100 54100 0
182 20241209 170800 7598084900 54100 54100 54100 54100 1629
183 20241209 170700 7598084900 54100 54100 54100 54100 0
184 20241209 170600 7598084900 54100 54100 54100 54100 0
185 20241209 170500 7598084900 54100 54100 54100 54100 0
186 20241209 170400 7598084900 54100 54100 54100 54100 0
187 20241209 170300 7598084900 54100 54100 54100 54100 0
188 20241209 170200 7598084900 54100 54100 54100 54100 0
189 20241209 170100 7598084900 54100 54100 54100 54100 0
190 20241209 170000 7598084900 54100 54100 54100 54100 0
191 20241209 165900 7598084900 54100 54100 54100 54100 0
192 20241209 165800 7598084900 54100 54100 54100 54100 0
193 20241209 165700 7598084900 54100 54100 54100 54100 0
194 20241209 165600 7598084900 54100 54100 54100 54100 0
195 20241209 165500 7598084900 54100 54100 54100 54100 0
196 20241209 165400 7598084900 54100 54100 54100 54100 0
197 20241209 165300 7598084900 54100 54100 54100 54100 0
198 20241209 165200 7598084900 54100 54100 54100 54100 0
199 20241209 165100 7598084900 54100 54100 54100 54100 0
200 20241209 165000 7598084900 54100 54100 54100 54100 0
201 20241209 164900 7598084900 54100 54100 54100 54100 0
202 20241209 164800 7598084900 54100 54100 54100 54100 0
203 20241209 164700 7598084900 54100 54100 54100 54100 0
204 20241209 164600 7598084900 54100 54100 54100 54100 0
205 20241209 164500 7598084900 54100 54100 54100 54100 0
206 20241209 164400 7598084900 54100 54100 54100 54100 0
207 20241209 164300 7598084900 54100 54100 54100 54100 0
208 20241209 164200 7598084900 54100 54100 54100 54100 0
209 20241209 164100 7598084900 54100 54100 54100 54100 0
210 20241209 164000 7598084900 54100 54100 54100 54100 0
211 20241209 163900 7598084900 54100 54100 54100 54100 0
212 20241209 163800 7598084900 54100 54100 54100 54100 1629
213 20241209 163700 7598084900 54100 54100 54100 54100 0
214 20241209 163600 7598084900 54100 54100 54100 54100 0
215 20241209 163500 7598084900 54100 54100 54100 54100 0
216 20241209 163400 7598084900 54100 54100 54100 54100 0
217 20241209 163300 7598084900 54100 54100 54100 54100 0
218 20241209 163200 7598084900 54100 54100 54100 54100 0
219 20241209 163100 7598084900 54100 54100 54100 54100 0
220 20241209 163000 7598084900 54100 54100 54100 54100 0
221 20241209 162900 7598084900 54100 54100 54100 54100 0
222 20241209 162800 7598084900 54100 54100 54100 54100 0
223 20241209 162700 7598084900 54100 54100 54100 54100 0
224 20241209 162600 7598084900 54100 54100 54100 54100 0
225 20241209 162500 7598084900 54100 54100 54100 54100 0
226 20241209 162400 7598084900 54100 54100 54100 54100 0
227 20241209 162300 7598084900 54100 54100 54100 54100 0
228 20241209 162200 7598084900 54100 54100 54100 54100 0
229 20241209 162100 7598084900 54100 54100 54100 54100 0
230 20241209 162000 7598084900 54100 54100 54100 54100 0
231 20241209 161900 7598084900 54100 54100 54100 54100 0
232 20241209 161800 7598084900 54100 54100 54100 54100 0
233 20241209 161700 7598084900 54100 54100 54100 54100 0
234 20241209 161600 7598084900 54100 54100 54100 54100 0
235 20241209 161500 7598084900 54100 54100 54100 54100 0
236 20241209 161400 7598084900 54100 54100 54100 54100 0
237 20241209 161300 7598084900 54100 54100 54100 54100 0
238 20241209 161200 7598084900 54100 54100 54100 54100 0
239 20241209 161100 7598084900 54100 54100 54100 54100 0
240 20241209 161000 7598084900 54100 54100 54100 54100 0
241 20241209 160900 7598084900 54100 54100 54100 54100 0
242 20241209 160800 7598084900 54100 54100 54100 54100 1629
243 20241209 160700 7598084900 54100 54100 54100 54100 0
244 20241209 160600 7598084900 54100 54100 54100 54100 0
245 20241209 160500 7598084900 54100 54100 54100 54100 0
246 20241209 160400 7598084900 54100 54100 54100 54100 0
247 20241209 160300 7598084900 54100 54100 54100 54100 0
248 20241209 160200 7598084900 54100 54100 54100 54100 0
249 20241209 160100 7598084900 54100 54100 54100 54100 0
250 20241209 160000 7598084900 54100 54100 54100 54100 0
251 20241209 155900 7598084900 54100 54100 54100 54100 0
252 20241209 155800 7598084900 54100 54100 54100 54100 0
253 20241209 155700 7598084900 54100 54100 54100 54100 0
254 20241209 155600 7598084900 54100 54100 54100 54100 0
255 20241209 155500 7598084900 54100 54100 54100 54100 0
256 20241209 155400 7598084900 54100 54100 54100 54100 0
257 20241209 155300 7598084900 54100 54100 54100 54100 0
258 20241209 155200 7598084900 54100 54100 54100 54100 0
259 20241209 155100 7598084900 54100 54100 54100 54100 0
260 20241209 155000 7598084900 54100 54100 54100 54100 0
261 20241209 154900 7598084900 54100 54100 54100 54100 0
262 20241209 154800 7598084900 54100 54100 54100 54100 0
263 20241209 154700 7598084900 54100 54100 54100 54100 0
264 20241209 154600 7598084900 54100 54100 54100 54100 0
265 20241209 154500 7598084900 54100 54100 54100 54100 0
266 20241209 154400 7598084900 54100 54100 54100 54100 0
267 20241209 154300 7598084900 54100 54100 54100 54100 0
268 20241209 154200 7598084900 54100 54100 54100 54100 0
269 20241209 154100 7598084900 54100 54100 54100 54100 0
270 20241209 154000 7598084900 54100 54100 54100 54100 0
271 20241209 153900 7598084900 54100 54100 54100 54100 0
272 20241209 153800 7598084900 54100 54100 54100 54100 1629
273 20241209 153700 7598084900 54100 54100 54100 54100 0
274 20241209 153600 7598084900 54100 54100 54100 54100 0
275 20241209 153500 7598084900 54100 54100 54100 54100 0
276 20241209 153400 7598084900 54100 54100 54100 54100 0
277 20241209 153300 7598084900 54100 54100 54100 54100 0
278 20241209 153200 7598084900 54100 54100 54100 54100 0
279 20241209 153100 7598084900 54100 54100 54100 54100 0
280 20241209 153000 7598084900 54100 54100 54100 54100 1629
281 20241209 152900 7509956000 54100 54100 54100 54100 0
282 20241209 152800 7509956000 54100 54100 54100 54100 0
283 20241209 152700 7509956000 54100 54100 54100 54100 0
284 20241209 152600 7509956000 54100 54100 54100 54100 0
285 20241209 152500 7509956000 54100 54100 54100 54100 0
286 20241209 152400 7509956000 54100 54100 54100 54100 0
287 20241209 152300 7509956000 54100 54100 54100 54100 0
288 20241209 152200 7509956000 54100 54100 54100 54100 0
289 20241209 152100 7509956000 54100 54100 54100 54100 0
290 20241209 152000 7509956000 54100 54100 54100 54100 0
291 20241209 151900 7509956000 54100 54100 54100 53800 1179
292 20241209 151800 7446410700 54100 54100 54100 53800 360
293 20241209 151700 7426970300 54100 53900 54100 53800 438
294 20241209 151600 7403331500 54100 54000 54200 53900 1038
295 20241209 151500 7347235900 54100 54100 54100 53800 551
296 20241209 151400 7317512900 54000 54200 54200 54000 394
297 20241209 151300 7296210500 54200 54300 54300 54100 233
298 20241209 151200 7283597500 54300 54200 54300 54100 350
299 20241209 151100 7264627300 54200 54400 54400 54100 447
300 20241209 151000 7240410700 54400 54500 54500 54200 923
301 20241209 150900 7190296800 54500 54500 54500 54400 765
302 20241209 150800 7148669200 54400 54500 54600 54400 210
303 20241209 150700 7137225000 54500 54700 54700 54400 287
304 20241209 150600 7121567600 54600 54700 54800 54500 228
305 20241209 150500 7109094700 54700 54700 54800 54500 232
306 20241209 150400 7096413700 54700 54500 54700 54500 116
307 20241209 150300 7090069300 54600 54700 54700 54600 131
308 20241209 150200 7082913300 54700 54800 54800 54600 53
309 20241209 150100 7080014600 54600 54700 54800 54600 331
310 20241209 150000 7061906600 54700 54500 54800 54500 388
311 20241209 145900 7040710200 54600 54500 54600 54500 419
312 20241209 145800 7017868300 54500 54500 54500 54400 125
313 20241209 145700 7011061300 54500 54500 54500 54400 220
314 20241209 145600 6999081600 54500 54500 54500 54400 133
315 20241209 145500 6991833500 54500 54400 54500 54300 303
316 20241209 145400 6975340900 54400 54400 54600 54400 418
317 20241209 145300 6952571100 54700 54800 54800 54300 436
318 20241209 145200 6928810600 54700 54700 54700 54500 258
319 20241209 145100 6914710600 54600 54500 54700 54500 54
320 20241209 145000 6911757800 54700 54600 54700 54400 382
321 20241209 144900 6890890400 54800 54600 54800 54300 1481
322 20241209 144800 6810218900 54700 54600 54700 54500 122
323 20241209 144700 6803556500 54600 54900 55000 54500 1219
324 20241209 144600 6736995700 54900 55000 55000 54800 292
325 20241209 144500 6720975200 54900 54900 54900 54800 251
326 20241209 144400 6707195500 54900 54900 54900 54800 61
327 20241209 144300 6703849200 54900 54900 54900 54800 189
328 20241209 144200 6693474100 54900 54900 54900 54800 495
329 20241209 144100 6666344400 54900 54900 54900 54800 122
330 20241209 144000 6659649000 54900 54900 54900 54900 81
331 20241209 143900 6655202100 54900 54800 54900 54800 247
332 20241209 143800 6641660100 54800 54700 54800 54700 110
333 20241209 143700 6635632400 54800 54800 54800 54700 126
334 20241209 143600 6628729700 54700 54700 54700 54600 111
335 20241209 143500 6622659100 54700 54700 54800 54700 211
336 20241209 143400 6611111000 54700 54800 54800 54700 177
337 20241209 143300 6601420800 54800 54800 54800 54700 182
338 20241209 143200 6591453800 54800 55000 55000 54700 352
339 20241209 143100 6572155200 55000 55000 55000 54800 137
340 20241209 143000 6564631800 55000 54800 55000 54800 306
341 20241209 142900 6547830800 54800 54900 54900 54800 208
342 20241209 142800 6536412000 54900 54800 54900 54800 106
343 20241209 142700 6530598900 54700 54900 54900 54700 275
344 20241209 142600 6515521800 54900 55000 55000 54800 43
345 20241209 142500 6513161300 55000 55000 55000 54700 213
346 20241209 142400 6501461200 55000 54900 55000 54700 129
347 20241209 142300 6494374000 55000 55000 55000 54800 166
348 20241209 142200 6485263000 54900 54900 55000 54700 255
349 20241209 142100 6471269500 55000 55000 55000 54800 182
350 20241209 142000 6461274400 55000 54900 55000 54900 536
351 20241209 141900 6431847700 54900 54900 54900 54800 69
352 20241209 141800 6428059700 54700 54900 54900 54700 268
353 20241209 141700 6413370000 54800 54900 54900 54800 88
354 20241209 141600 6408542900 54900 54800 54900 54700 79
355 20241209 141500 6404210700 54800 54800 54900 54700 232
356 20241209 141400 6391492400 54800 54800 54800 54700 55
357 20241209 141300 6388478800 54800 54800 54800 54700 116
358 20241209 141200 6382127500 54800 54600 54800 54600 300
359 20241209 141100 6365713600 54700 54800 54800 54600 271
360 20241209 141000 6350907300 54700 54800 54800 54700 46
361 20241209 140900 6348388300 54800 54800 54800 54700 136
362 20241209 140800 6340943100 54800 54900 54900 54600 131
363 20241209 140700 6333774400 54700 54900 54900 54700 160
364 20241209 140600 6325015700 54900 54900 54900 54900 87
365 20241209 140500 6320239400 54900 54800 54900 54700 198
366 20241209 140400 6309388900 54800 54800 54800 54700 49
367 20241209 140300 6306704300 54800 54800 54800 54800 82
368 20241209 140200 6302210700 54800 54800 54800 54700 142
369 20241209 140100 6294432300 54800 54800 54800 54700 91
370 20241209 140000 6289445600 54800 54800 54800 54700 32
371 20241209 135900 6287692200 54800 54700 54800 54600 174
372 20241209 135800 6278172800 54700 54700 54700 54700 70
373 20241209 135700 6274343800 54700 54600 54800 54500 61
374 20241209 135600 6271008100 54600 54800 54800 54600 1275
375 20241209 135500 6201276800 54800 54500 54800 54500 154
376 20241209 135400 6192852900 54700 54700 54700 54500 124
377 20241209 135300 6186080100 54700 54600 54700 54500 643
378 20241209 135200 6150963300 54600 54600 54600 54500 79
379 20241209 135100 6146650600 54600 54600 54600 54600 73
380 20241209 135000 6142664800 54600 54600 54600 54600 96
381 20241209 134900 6137423200 54600 54500 54600 54400 102
382 20241209 134800 6131865900 54500 54500 54500 54400 107
383 20241209 134700 6126034900 54500 54500 54500 54400 51
384 20241209 134600 6123255500 54400 54300 54400 54300 134
385 20241209 134500 6115966000 54400 54400 54400 54300 150
386 20241209 134400 6107806400 54400 54500 54500 54400 167
387 20241209 134300 6098717300 54500 54500 54500 54500 98
388 20241209 134200 6093376300 54400 54500 54500 54400 100
389 20241209 134100 6087928900 54500 54400 54500 54300 76
390 20241209 134000 6083797700 54400 54400 54400 54300 29
391 20241209 133900 6082220500 54400 54300 54400 54200 38
392 20241209 133800 6080157100 54300 54400 54400 54000 1731
393 20241209 133700 5986436100 54400 54500 54500 54300 253
394 20241209 133600 5972674100 54500 54600 54600 54400 278
395 20241209 133500 5957544300 54600 54600 54600 54600 62
396 20241209 133400 5954159100 54500 54500 54600 54500 103
397 20241209 133300 5948538400 54500 54600 54600 54400 251
398 20241209 133200 5934855800 54600 54600 54700 54500 205
399 20241209 133100 5923666200 54700 54600 54700 54600 166
400 20241209 133000 5914587600 54600 54600 54700 54500 106
401 20241209 132900 5908800300 54600 54700 54800 54600 59
402 20241209 132800 5905571800 54700 54800 54800 54700 90
403 20241209 132700 5900648400 54800 54600 54800 54600 57
404 20241209 132600 5897529300 54600 54800 54800 54500 1044
405 20241209 132500 5840504200 54800 54800 54900 54800 162
406 20241209 132400 5831617200 54700 54900 54900 54700 90
407 20241209 132300 5826684800 54900 54700 54900 54700 97
408 20241209 132200 5821369900 54700 54900 54900 54700 104
409 20241209 132100 5815670600 54900 54700 55000 54700 54
410 20241209 132000 5812707900 55000 55000 55000 54800 237
411 20241209 131900 5799701400 55000 55000 55100 55000 131
412 20241209 131800 5792487000 55000 55100 55100 54900 166
413 20241209 131700 5783353900 55100 55100 55100 54900 65
414 20241209 131600 5779776600 54900 54900 55000 54800 168
415 20241209 131500 5770550100 54900 55000 55000 54900 152
416 20241209 131400 5762191600 55000 55000 55000 54900 64
417 20241209 131300 5758672300 54900 55000 55000 54900 185
418 20241209 131200 5748508900 54900 55000 55000 54800 108
419 20241209 131100 5742575700 54900 54700 55000 54600 192
420 20241209 131000 5732045700 54600 54900 54900 54500 465
421 20241209 130900 5706642900 54800 54700 54900 54700 43
422 20241209 130800 5704285100 54900 54600 55000 54500 246
423 20241209 130700 5690802200 54600 54900 54900 54600 786
424 20241209 130600 5647792200 54900 54700 54900 54700 137
425 20241209 130500 5640281000 54800 54800 54800 54700 235
426 20241209 130400 5627415600 54800 54800 54800 54700 113
427 20241209 130300 5621230500 54800 54700 54800 54700 89
428 20241209 130200 5616354800 54700 54800 54800 54700 144
429 20241209 130100 5608468000 54700 54700 54800 54700 291
430 20241209 130000 5592531200 54700 54800 54800 54700 27
431 20241209 125900 5591051900 54800 54800 54800 54800 60
432 20241209 125800 5587763900 54800 54800 54800 54700 81
433 20241209 125700 5583325400 54800 54900 55000 54700 250
434 20241209 125600 5569612200 54900 55000 55000 54900 108
435 20241209 125500 5563679800 55000 55000 55000 54800 126
436 20241209 125400 5556761300 55000 55000 55100 54900 172
437 20241209 125300 5547301500 55000 54900 55000 54800 223
438 20241209 125200 5535039800 55100 54900 55100 54700 1062
439 20241209 125100 5476902500 55000 55200 55200 55000 351
440 20241209 125000 5457573300 55000 55200 55200 55000 85
441 20241209 124900 5452889700 55200 55200 55200 55200 61
442 20241209 124800 5449522500 55200 55100 55200 55100 130
443 20241209 124700 5442353000 55100 55100 55100 55000 105
444 20241209 124600 5436567800 55000 55100 55100 55000 38
445 20241209 124500 5434476000 55100 55100 55100 55000 163
446 20241209 124400 5425498500 55100 55100 55100 55000 40
447 20241209 124300 5423294600 55100 55100 55100 54800 56
448 20241209 124200 5420210200 55000 55000 55100 55000 430
449 20241209 124100 5396556200 55100 55100 55100 55000 149
450 20241209 124000 5388346500 55000 55100 55100 55000 58
451 20241209 123900 5385154000 55000 55000 55100 54700 151
452 20241209 123800 5376845000 55000 55100 55100 55000 86
453 20241209 123700 5372113000 55000 55200 55200 55000 179
454 20241209 123600 5362255900 55100 55100 55200 54600 467
455 20241209 123500 5336671900 55100 55100 55200 55100 118
456 20241209 123400 5330169900 55000 55100 55100 55000 62
457 20241209 123300 5326756500 55100 55100 55100 55000 82
458 20241209 123200 5322243300 55200 55200 55200 55100 137
459 20241209 123100 5314686400 55200 55200 55200 55000 254
460 20241209 123000 5300685100 55200 55100 55200 55100 36
461 20241209 122900 5298701100 55100 55100 55100 55100 92
462 20241209 122800 5293631900 55000 55000 55100 55000 126
463 20241209 122700 5286695000 55100 55000 55100 55000 133
464 20241209 122600 5279376500 54900 55000 55000 54900 131
465 20241209 122500 5272174500 55100 54900 55100 54900 148
466 20241209 122400 5264031300 55000 55100 55100 55000 58
467 20241209 122300 5260838100 55100 55100 55100 55100 80
468 20241209 122200 5256430100 55100 55100 55100 54800 121
469 20241209 122100 5249788200 55000 55000 55100 54900 119
470 20241209 122000 5243246300 55100 55200 55200 55000 111
471 20241209 121900 5237126100 55100 55200 55200 55000 97
472 20241209 121800 5231782400 55200 55000 55200 55000 34
473 20241209 121700 5229906400 55100 55100 55100 55000 160
474 20241209 121600 5221091000 55100 55100 55100 54900 424
475 20241209 121500 5197787100 55100 55100 55100 55000 119
476 20241209 121400 5191233500 55100 55200 55200 55100 117
477 20241209 121300 5184776900 55200 55200 55200 55200 31
478 20241209 121200 5183065700 55100 55000 55200 55000 301
479 20241209 121100 5166479300 55000 55100 55100 55000 74
480 20241209 121000 5162404000 55000 55100 55100 55000 178
481 20241209 120900 5152607700 55100 55100 55100 55000 79
482 20241209 120800 5148259800 55100 55100 55100 55000 243
483 20241209 120700 5134881800 55100 55000 55100 55000 257
484 20241209 120600 5120741400 55100 55200 55200 55100 123
485 20241209 120500 5113959800 55200 55200 55200 55100 226
486 20241209 120400 5101499800 55200 55100 55200 55100 118
487 20241209 120300 5094988100 55000 55200 55200 55000 161
488 20241209 120200 5086119400 55200 55100 55200 55100 75
489 20241209 120100 5081980600 55200 55200 55200 55200 93
490 20241209 120000 5076847000 55100 55200 55200 55100 66
491 20241209 115900 5073207500 55100 55000 55200 55000 77
492 20241209 115800 5068962000 55200 55200 55200 55100 219
493 20241209 115700 5056885600 55200 55200 55200 55200 92
494 20241209 115600 5051807200 55200 55200 55200 55100 141
495 20241209 115500 5044031400 55200 55100 55200 55100 227
496 20241209 115400 5031517000 55200 55200 55200 55100 77
497 20241209 115300 5027267500 55100 55200 55200 55100 543
498 20241209 115200 4997316400 55200 55200 55300 55100 314
499 20241209 115100 4979979500 55200 55300 55300 55200 105
500 20241209 115000 4974173400 55300 55300 55300 55200 162
501 20241209 114900 4965221500 55300 55500 55500 55200 131
502 20241209 114800 4957976600 55500 55400 55500 55300 275
503 20241209 114700 4942743900 55300 55200 55500 55200 119
504 20241209 114600 4936157000 55400 55300 55400 55200 180
505 20241209 114500 4926204100 55300 55200 55300 55200 115
506 20241209 114400 4919852600 55200 55200 55300 55200 302
507 20241209 114300 4903172600 55200 55200 55200 55100 97
508 20241209 114200 4897822600 55000 55100 55200 55000 1773
509 20241209 114100 4800280800 55100 55200 55200 55100 96
510 20241209 114000 4794983000 55200 55200 55300 55200 276
511 20241209 113900 4779737800 55300 55300 55300 55200 75
512 20241209 113800 4775592100 55200 55300 55300 55200 53
513 20241209 113700 4772661700 55300 55300 55300 55200 401
514 20241209 113600 4750520400 55300 55200 55300 55200 95
515 20241209 113500 4745267600 55200 55200 55300 55200 107
516 20241209 113400 4739358200 55300 55300 55300 55200 115
517 20241209 113300 4733002600 55200 55300 55300 55200 283
518 20241209 113200 4717353500 55200 55200 55300 55200 580
519 20241209 113100 4685335800 55200 55200 55200 55200 122
520 20241209 113000 4678601400 55200 55200 55200 55100 128
521 20241209 112900 4671537900 55200 55200 55200 55100 97
522 20241209 112800 4666183700 55200 55100 55200 55100 308
523 20241209 112700 4649211300 55000 55100 55100 54600 521
524 20241209 112600 4620616400 55100 55200 55200 55100 421
525 20241209 112500 4597413700 55300 55200 55300 55100 235
526 20241209 112400 4584443800 55200 55100 55200 55100 69
527 20241209 112300 4580636500 55100 55000 55200 55000 85
528 20241209 112200 4575952400 55100 55000 55100 55000 109
529 20241209 112100 4569950800 54600 55300 55300 54600 495
530 20241209 112000 4542813400 55200 55200 55300 55100 194
531 20241209 111900 4532103800 55300 55300 55300 55200 124
532 20241209 111800 4525255600 55300 55000 55300 55000 228
533 20241209 111700 4512671300 55100 55300 55300 54700 687
534 20241209 111600 4474956200 55300 55200 55300 55200 49
535 20241209 111500 4472248200 55200 55200 55300 55200 380
536 20241209 111400 4451264800 55200 55300 55300 54900 304
537 20241209 111300 4434503600 55300 55300 55500 55300 308
538 20241209 111200 4417446300 55500 55600 55600 55300 348
539 20241209 111100 4398167300 55400 55400 55600 55300 93
540 20241209 111000 4393011700 55400 55300 55600 55300 167
541 20241209 110900 4383752800 55400 55000 55400 55000 530
542 20241209 110800 4354537900 55000 54800 55100 54800 1145
543 20241209 110700 4291571200 54600 55100 55100 54500 286
544 20241209 110600 4275907800 55100 55200 55200 55000 188
545 20241209 110500 4265558500 55000 55200 55200 55000 1686
546 20241209 110400 4172814400 55200 55000 55200 55000 113
547 20241209 110300 4166584500 55100 55200 55200 55000 279
548 20241209 110200 4151205700 55200 55100 55200 55000 76
549 20241209 110100 4147016900 55100 55100 55200 55000 232
550 20241209 110000 4134232700 55200 55400 55400 55100 320
551 20241209 105900 4116561100 55300 55400 55400 55300 213
552 20241209 105800 4104766900 55300 55200 55400 55100 102
553 20241209 105700 4099131800 55200 55300 55400 55100 208
554 20241209 105600 4087650500 55200 55300 55400 55100 413
555 20241209 105500 4064844900 55300 55300 55400 55200 139
556 20241209 105400 4057163100 55300 55700 55700 55200 1005
557 20241209 105300 4001458200 55700 55700 55700 55600 153
558 20241209 105200 3992942000 55600 55600 55700 55600 259
559 20241209 105100 3978537900 55600 55600 55700 55600 280
560 20241209 105000 3962965000 55600 55800 55800 55600 306
561 20241209 104900 3945937400 55800 55900 55900 55700 244
562 20241209 104800 3932324000 56000 55900 56000 55900 408
563 20241209 104700 3909477700 55800 55900 56000 55800 70
564 20241209 104600 3905559300 56000 56100 56100 56000 160
565 20241209 104500 3896595600 56100 56100 56100 55900 378
566 20241209 104400 3875393600 56000 55900 56000 55900 137
567 20241209 104300 3867726700 55800 55800 55900 55700 99
568 20241209 104200 3862201900 55800 55900 55900 55700 300
569 20241209 104100 3845444800 56000 55900 56100 55900 104
570 20241209 104000 3839622000 56100 56000 56100 56000 60
571 20241209 103900 3836260000 55900 55900 56100 55900 276
572 20241209 103800 3820799700 56000 55900 56000 55800 455
573 20241209 103700 3795355400 55900 55900 56000 55900 360
574 20241209 103600 3775229800 55900 55900 56000 55800 199
575 20241209 103500 3764106300 55800 55900 56000 55800 215
576 20241209 103400 3752085100 55900 55900 55900 55800 426
577 20241209 103300 3728292500 55900 55900 55900 55600 473
578 20241209 103200 3701942200 55800 56000 56100 55700 553
579 20241209 103100 3671046200 56000 56100 56100 55900 397
580 20241209 103000 3648813700 56100 56300 56300 56100 330
581 20241209 102900 3630284600 56300 56200 56300 56100 151
582 20241209 102800 3621792400 56200 56300 56300 56100 255
583 20241209 102700 3607452100 56200 56500 56500 56200 248
584 20241209 102600 3593489500 56400 56400 56500 56300 160
585 20241209 102500 3584457500 56600 56600 56600 56400 260
586 20241209 102400 3569766400 56500 56500 56600 56400 256
587 20241209 102300 3555304000 56500 56500 56600 56400 151
588 20241209 102200 3546767200 56600 56600 56600 56500 315
589 20241209 102100 3528950900 56600 56400 56600 56300 380
590 20241209 102000 3507487700 56400 56300 56400 56200 226
591 20241209 101900 3494757900 56200 56200 56300 56100 187
592 20241209 101800 3484248200 56300 56100 56300 56100 127
593 20241209 101700 3477105800 56300 56200 56400 55900 1129
594 20241209 101600 3413807600 56300 56400 56500 56300 563
595 20241209 101500 3382067300 56500 56700 56700 56500 405
596 20241209 101400 3359163500 56700 56700 56700 56600 356
597 20241209 101300 3338979300 56700 56600 56700 56500 244
598 20241209 101200 3325170000 56600 56500 56700 56400 295
599 20241209 101100 3308498200 56600 56600 56700 56300 471
600 20241209 101000 3281880500 56500 56600 56800 56500 272
601 20241209 100900 3266466800 56700 56700 56800 56500 752
602 20241209 100800 3223839200 56700 56900 56900 56600 1438
603 20241209 100700 3142315000 56900 56900 57000 56800 620
604 20241209 100600 3107018200 56800 57000 57000 56700 1558
605 20241209 100500 3018552800 56900 56800 57000 56700 1344
606 20241209 100400 2942113100 56700 56700 56900 56600 1415
607 20241209 100300 2861857600 56800 56600 56800 56500 2222
608 20241209 100200 2735727200 56600 56600 56800 56600 3074
609 20241209 100100 2561436400 56600 56200 56600 56000 2998
610 20241209 100000 2392498300 56200 55900 56300 55900 3713
611 20241209 095900 2184036600 55900 56000 56000 55800 2126
612 20241209 095800 2065172600 56000 55500 56000 55500 1556
613 20241209 095700 1978406600 55500 55500 55500 55400 188
614 20241209 095600 1967975800 55500 55500 55500 55400 213
615 20241209 095500 1956171400 55400 55100 55500 55100 258
616 20241209 095400 1941911000 55200 55200 55200 55200 81
617 20241209 095300 1937439800 55200 55400 55400 55100 614
618 20241209 095200 1903493000 55500 55400 55500 55300 117
619 20241209 095100 1897011900 55500 55300 55500 55300 133
620 20241209 095000 1889649700 55300 55300 55500 55300 76
621 20241209 094900 1885442900 55400 55400 55500 55300 830
622 20241209 094800 1839525300 55500 55400 55500 55400 509
623 20241209 094700 1811316700 55300 55200 55400 55100 643
624 20241209 094600 1775798300 55200 55300 55300 55000 700
625 20241209 094500 1737177300 55300 55300 55300 55200 141
626 20241209 094400 1729387200 55300 55200 55300 55200 42
627 20241209 094300 1727065800 55300 55100 55300 55000 288
628 20241209 094200 1711171800 55100 55200 55300 55100 523
629 20241209 094100 1682304600 55200 55300 55400 55100 332
630 20241209 094000 1663975100 55400 55400 55500 55400 1061
631 20241209 093900 1605116800 55400 55300 55400 55200 378
632 20241209 093800 1584220500 55300 55100 55300 55100 599
633 20241209 093700 1551165000 55100 55000 55100 54900 103
634 20241209 093600 1545500400 54900 55100 55300 54900 270
635 20241209 093500 1530620200 55100 55100 55300 54900 498
636 20241209 093400 1503237200 55100 55200 55500 55100 1066
637 20241209 093300 1444395000 55200 55200 55300 55100 516
638 20241209 093200 1415892700 55300 54800 55400 54800 4860
639 20241209 093100 1148337700 54800 54800 54800 54700 574
640 20241209 093000 1116888900 54700 54500 54800 53800 1076
641 20241209 092900 1058232100 54500 54400 54600 54400 575
642 20241209 092800 1026902500 54400 54100 54400 54100 83
643 20241209 092700 1022398400 54400 54000 54400 54000 368
644 20241209 092600 1002452600 53900 54000 54100 53800 342
645 20241209 092500 983978500 53800 54300 54300 53700 498
646 20241209 092400 957151400 54200 54200 54300 54200 148
647 20241209 092300 949126700 54400 54300 54500 54300 214
648 20241209 092200 937499800 54300 54100 54400 53900 426
649 20241209 092100 914436800 54100 54100 54100 54000 272
650 20241209 092000 899721700 54100 53900 54100 53900 233
651 20241209 091900 887159000 54000 54100 54100 53800 232
652 20241209 091800 874651800 54100 54000 54100 54000 105
653 20241209 091700 868973800 54200 54300 54400 54200 212
654 20241209 091600 857481600 54400 54400 54400 53900 295
655 20241209 091500 841464900 54400 53700 54400 53700 150
656 20241209 091400 833357200 53700 54000 54600 53700 516
657 20241209 091300 805558100 53900 54600 54600 53900 354
658 20241209 091200 786372500 54600 54400 54600 54300 378
659 20241209 091100 765765700 54300 54300 54400 54100 189
660 20241209 091000 755506800 54400 54500 54500 54200 511
661 20241209 090900 727744900 54600 54700 54700 54400 1377
662 20241209 090800 652656300 54700 54600 54700 54500 590
663 20241209 090700 620432300 54600 54300 54600 53500 738
664 20241209 090600 580540800 54400 53800 54400 53500 1111
665 20241209 090500 520721000 53900 54100 54300 53800 921
666 20241209 090400 471050300 54300 54400 54400 53900 730
667 20241209 090300 431496700 54500 54600 54600 54400 532
668 20241209 090200 402516400 54500 54600 54800 54200 585
669 20241209 090100 370592600 54800 54000 54900 53900 1865
670 20241209 090000 269021400 53900 53000 54500 52500 5050